{"t":"USB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.1372,0.1429,0.1372,0.1372,9000.0],["1973-05-04",0.1396,0.1429,0.1396,0.1396,13500.0],["1973-05-07",0.1396,0.1429,0.1372,0.1372,45000.0],["1973-05-08",0.1396,0.1429,0.1396,0.1396,90000.0],["1973-05-09",0.1396,0.1454,0.1396,0.1396,81000.0],["1973-05-10",0.1396,0.1454,0.1396,0.1396,13500.0],["1973-05-11",0.1396,0.1454,0.1396,0.1396,4500.0],["1973-05-14",0.1396,0.1454,0.1396,0.1396,9000.0],["1973-05-15",0.1396,0.1454,0.1396,0.1396,9000.0],["1973-05-16",0.1396,0.1454,0.1396,0.1396,13500.0],["1973-05-17",0.1396,0.1454,0.1396,0.1396,4500.0],["1973-05-18",0.1396,0.1429,0.1396,0.1396,54000.0],["1973-05-21",0.1396,0.1429,0.1396,0.1396,36000.0],["1973-05-22",0.1396,0.1454,0.1396,0.1396,18000.0],["1973-05-23",0.1429,0.1454,0.1429,0.1429,9000.0],["1973-05-24",0.1429,0.1454,0.1396,0.1396,58500.0],["1973-05-25",0.1396,0.1454,0.1396,0.1396,171000.0],["1973-05-29",0.1396,0.1454,0.1396,0.1396,18000.0],["1973-05-30",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-05-31",0.1396,0.1429,0.1396,0.1396,13500.0],["1973-06-01",0.1396,0.1429,0.1396,0.1396,54000.0],["1973-06-04",0.1396,0.1429,0.1396,0.1396,103500.0],["1973-06-05",0.1396,0.1429,0.1372,0.1372,76500.0],["1973-06-06",0.1372,0.1429,0.1372,0.1372,36000.0],["1973-06-07",0.1372,0.1429,0.1372,0.1372,4500.0],["1973-06-08",0.1396,0.1429,0.1396,0.1396,76500.0],["1973-06-11",0.1396,0.1429,0.1396,0.1396,13500.0],["1973-06-12",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-06-13",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-06-14",0.1396,0.1429,0.1372,0.1372,4500.0],["1973-06-15",0.1372,0.1396,0.1372,0.1372,36000.0],["1973-06-18",0.1372,0.1396,0.1372,0.1372,4500.0],["1973-06-19",0.1372,0.1396,0.1372,0.1372,9000.0],["1973-06-20",0.1372,0.1429,0.1372,0.1372,36000.0],["1973-06-21",0.1372,0.1396,0.1372,0.1372,81000.0],["1973-06-22",0.1372,0.1396,0.1372,0.1372,4500.0],["1973-06-25",0.1372,0.1396,0.1372,0.1372,9000.0],["1973-06-26",0.1372,0.1396,0.1372,0.1372,144000.0],["1973-06-27",0.1372,0.1396,0.1372,0.1372,36000.0],["1973-06-28",0.1372,0.1396,0.1372,0.1372,13500.0],["1973-06-29",0.1372,0.1396,0.1372,0.1372,207000.0],["1973-07-02",0.1372,0.1396,0.1372,0.1372,9000.0],["1973-07-03",0.1372,0.1396,0.1372,0.1372,76500.0],["1973-07-05",0.1372,0.1396,0.1372,0.1372,58500.0],["1973-07-06",0.1372,0.1396,0.1372,0.1372,9000.0],["1973-07-09",0.1372,0.1396,0.1372,0.1372,4500.0],["1973-07-10",0.1372,0.1396,0.1372,0.1372,76500.0],["1973-07-11",0.1396,0.1429,0.1396,0.1396,27000.0],["1973-07-12",0.1396,0.1429,0.1396,0.1396,63000.0],["1973-07-13",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-07-16",0.1396,0.1429,0.1396,0.1396,81000.0],["1973-07-17",0.1396,0.1429,0.1396,0.1396,76500.0],["1973-07-18",0.1396,0.1429,0.1396,0.1396,9000.0],["1973-07-19",0.1396,0.1429,0.1396,0.1396,9000.0],["1973-07-20",0.1396,0.1429,0.1396,0.1396,13500.0],["1973-07-23",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-07-24",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-07-25",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-07-26",0.1396,0.1429,0.1396,0.1396,18000.0],["1973-07-27",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-07-30",0.1396,0.1429,0.1396,0.1396,63000.0],["1973-07-31",0.1396,0.1429,0.1372,0.1372,36000.0],["1973-08-01",0.1372,0.1429,0.1372,0.1372,4500.0],["1973-08-02",0.1372,0.1429,0.1372,0.1372,27000.0],["1973-08-03",0.1372,0.1429,0.1372,0.1372,18000.0],["1973-08-06",0.1372,0.1396,0.1372,0.1372,9000.0],["1973-08-07",0.1372,0.1396,0.1372,0.1372,13500.0],["1973-08-08",0.1372,0.1396,0.1372,0.1372,36000.0],["1973-08-09",0.1372,0.1396,0.1372,0.1372,4500.0],["1973-08-10",0.1372,0.1396,0.1372,0.1372,4500.0],["1973-08-13",0.1372,0.1396,0.1372,0.1372,40500.0],["1973-08-14",0.1372,0.1396,0.1372,0.1372,4500.0],["1973-08-15",0.1372,0.1396,0.1338,0.1338,40500.0],["1973-08-16",0.1338,0.1372,0.1338,0.1338,117000.0],["1973-08-17",0.1338,0.1372,0.1338,0.1338,4500.0],["1973-08-20",0.1338,0.1372,0.1338,0.1338,4500.0],["1973-08-21",0.1338,0.1372,0.1338,0.1338,40500.0],["1973-08-22",0.1338,0.1372,0.1338,0.1338,13500.0],["1973-08-23",0.1338,0.1372,0.1338,0.1338,40500.0],["1973-08-24",0.1338,0.1372,0.1338,0.1338,4500.0],["1973-08-27",0.1338,0.1372,0.1305,0.1305,36000.0],["1973-08-28",0.1305,0.1372,0.1305,0.1305,18000.0],["1973-08-29",0.1305,0.1338,0.1305,0.1305,40500.0],["1973-08-30",0.1305,0.1338,0.1305,0.1305,27000.0],["1973-08-31",0.1305,0.1338,0.1305,0.1305,4500.0],["1973-09-04",0.1305,0.1338,0.1305,0.1305,13500.0],["1973-09-05",0.1305,0.1338,0.1305,0.1305,117000.0],["1973-09-06",0.1396,0.1429,0.1396,0.1396,99000.0],["1973-09-07",0.1396,0.1454,0.1396,0.1396,54000.0],["1973-09-10",0.1396,0.1429,0.1372,0.1372,85500.0],["1973-09-11",0.1372,0.1396,0.1338,0.1338,40500.0],["1973-09-12",0.1338,0.1396,0.1338,0.1338,9000.0],["1973-09-13",0.1372,0.1396,0.1372,0.1372,18000.0],["1973-09-14",0.1372,0.1396,0.1372,0.1372,36000.0],["1973-09-17",0.1372,0.1429,0.1372,0.1372,40500.0],["1973-09-18",0.1372,0.1429,0.1372,0.1372,9000.0],["1973-09-19",0.1372,0.1429,0.1372,0.1372,234000.0],["1973-09-20",0.1396,0.1429,0.1396,0.1396,63000.0],["1973-09-21",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-09-24",0.1396,0.1429,0.1396,0.1396,49500.0],["1973-09-25",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-09-26",0.1396,0.1429,0.1396,0.1396,4500.0],["1973-09-27",0.1396,0.1429,0.1396,0.1396,18000.0],["1973-09-28",0.1396,0.1429,0.1396,0.1396,9000.0],["1973-10-01",0.1396,0.1429,0.1396,0.1396,9000.0],["1973-10-02",0.1396,0.1429,0.1396,0.1396,18000.0],["1973-10-03",0.1454,0.1487,0.1454,0.1454,202500.0],["1973-10-04",0.1454,0.1487,0.1454,0.1454,4500.0],["1973-10-05",0.1454,0.1487,0.1454,0.1454,58500.0],["1973-10-08",0.1454,0.1487,0.1454,0.1454,4500.0],["1973-10-09",0.1454,0.1487,0.1454,0.1454,4500.0],["1973-10-10",0.1454,0.1487,0.1454,0.1454,4500.0],["1973-10-11",0.1454,0.1487,0.1454,0.1454,13500.0],["1973-10-12",0.1454,0.1487,0.1454,0.1454,117000.0],["1973-10-15",0.1454,0.152,0.1454,0.1454,9000.0],["1973-10-16",0.1454,0.152,0.1454,0.1454,4500.0],["1973-10-17",0.1454,0.152,0.1454,0.1454,36000.0],["1973-10-18",0.1454,0.152,0.1454,0.1454,4500.0],["1973-10-19",0.1454,0.152,0.1454,0.1454,9000.0],["1973-10-22",0.1454,0.152,0.1454,0.1454,130500.0],["1973-10-23",0.1454,0.152,0.1454,0.1454,58500.0],["1973-10-24",0.1454,0.152,0.1454,0.1454,36000.0],["1973-10-25",0.1454,0.152,0.1454,0.1454,54000.0],["1973-10-26",0.1454,0.152,0.1454,0.1454,4500.0],["1973-10-29",0.1454,0.152,0.1454,0.1454,36000.0],["1973-10-30",0.1454,0.152,0.1454,0.1454,58500.0],["1973-10-31",0.1454,0.152,0.1454,0.1454,99000.0],["1973-11-01",0.1487,0.1545,0.1487,0.1487,117000.0],["1973-11-02",0.1487,0.1545,0.1487,0.1487,18000.0],["1973-11-05",0.1487,0.152,0.1487,0.1487,58500.0],["1973-11-06",0.1487,0.152,0.1487,0.1487,4500.0],["1973-11-07",0.1487,0.152,0.1454,0.1454,76500.0],["1973-11-08",0.1454,0.152,0.1454,0.1454,36000.0],["1973-11-09",0.1454,0.152,0.1454,0.1454,4500.0],["1973-11-12",0.1454,0.1487,0.1454,0.1454,63000.0],["1973-11-13",0.1454,0.1487,0.1454,0.1454,4500.0],["1973-11-14",0.1454,0.1487,0.1454,0.1454,9000.0],["1973-11-15",0.1454,0.1487,0.1454,0.1454,13500.0],["1973-11-16",0.1454,0.1487,0.1454,0.1454,90000.0],["1973-11-19",0.1454,0.1487,0.1454,0.1454,4500.0],["1973-11-20",0.1454,0.1487,0.1454,0.1454,13500.0],["1973-11-21",0.1454,0.1487,0.1454,0.1454,54000.0],["1973-11-23",0.1454,0.1487,0.1454,0.1454,4500.0],["1973-11-26",0.1454,0.1487,0.1454,0.1454,76500.0],["1973-11-27",0.1454,0.1487,0.1429,0.1429,4500.0],["1973-11-28",0.1429,0.1487,0.1429,0.1429,4500.0],["1973-11-29",0.1429,0.1454,0.1396,0.1396,54000.0],["1973-11-30",0.1396,0.1454,0.1396,0.1396,9000.0],["1973-12-03",0.1396,0.1429,0.1396,0.1396,36000.0],["1973-12-04",0.1372,0.1372,0.1338,0.1338,76500.0],["1973-12-05",0.1338,0.1338,0.1305,0.1305,36000.0],["1973-12-06",0.1305,0.1338,0.1281,0.1281,49500.0],["1973-12-07",0.1281,0.1338,0.1281,0.1281,4500.0],["1973-12-10",0.1281,0.1338,0.1281,0.1281,117000.0],["1973-12-11",0.1281,0.1338,0.1281,0.1281,9000.0],["1973-12-12",0.1281,0.1338,0.1281,0.1281,13500.0],["1973-12-13",0.1281,0.1338,0.1281,0.1281,45000.0],["1973-12-14",0.1281,0.1338,0.1281,0.1281,9000.0],["1973-12-17",0.1281,0.1305,0.1281,0.1281,36000.0],["1973-12-18",0.1281,0.1305,0.1281,0.1281,13500.0],["1973-12-19",0.1281,0.1305,0.1281,0.1281,18000.0],["1973-12-20",0.1281,0.1305,0.1281,0.1281,9000.0],["1973-12-21",0.1281,0.1305,0.1281,0.1281,4500.0],["1973-12-24",0.1281,0.1305,0.1281,0.1281,4500.0],["1973-12-26",0.1281,0.1305,0.1281,0.1281,45000.0],["1973-12-27",0.1281,0.1338,0.1281,0.1281,18000.0],["1973-12-28",0.1281,0.1305,0.1281,0.1281,4500.0],["1973-12-31",0.1281,0.1305,0.1281,0.1281,81000.0],["1974-01-02",0.1281,0.1305,0.1281,0.1281,76500.0],["1974-01-03",0.1281,0.1305,0.1281,0.1281,27000.0],["1974-01-04",0.1281,0.1305,0.1281,0.1281,4500.0],["1974-01-07",0.1281,0.1305,0.1281,0.1281,9000.0],["1974-01-08",0.1281,0.1305,0.1281,0.1281,27000.0],["1974-01-09",0.1281,0.1338,0.1281,0.1281,117000.0],["1974-01-10",0.1372,0.1396,0.1372,0.1372,58500.0],["1974-01-11",0.1372,0.1396,0.1372,0.1372,36000.0],["1974-01-14",0.1372,0.1429,0.1372,0.1372,4500.0],["1974-01-15",0.1372,0.1429,0.1372,0.1372,13500.0],["1974-01-16",0.1372,0.1396,0.1372,0.1372,157500.0],["1974-01-17",0.1372,0.1396,0.1372,0.1372,63000.0],["1974-01-18",0.1372,0.1429,0.1372,0.1372,9000.0],["1974-01-21",0.1372,0.1429,0.1372,0.1372,4500.0],["1974-01-22",0.1372,0.1429,0.1372,0.1372,36000.0],["1974-01-23",0.1372,0.1429,0.1372,0.1372,18000.0],["1974-01-24",0.1372,0.1396,0.1372,0.1372,99000.0],["1974-01-25",0.1372,0.1396,0.1372,0.1372,4500.0],["1974-01-28",0.1372,0.1396,0.1372,0.1372,36000.0],["1974-01-29",0.1372,0.1396,0.1372,0.1372,9000.0],["1974-01-30",0.1372,0.1396,0.1372,0.1372,40500.0],["1974-01-31",0.1372,0.1372,0.1338,0.1338,4500.0],["1974-02-01",0.1338,0.1372,0.1338,0.1338,36000.0],["1974-02-04",0.1338,0.1372,0.1338,0.1338,4500.0],["1974-02-05",0.1338,0.1372,0.1305,0.1305,18000.0],["1974-02-06",0.1305,0.1338,0.1305,0.1305,45000.0],["1974-02-07",0.1305,0.1338,0.1305,0.1305,54000.0],["1974-02-08",0.1305,0.1338,0.1305,0.1305,36000.0],["1974-02-11",0.1305,0.1338,0.1305,0.1305,49500.0],["1974-02-12",0.1305,0.1338,0.1305,0.1305,27000.0],["1974-02-13",0.1305,0.1338,0.1305,0.1305,85500.0],["1974-02-14",0.1305,0.1372,0.1305,0.1305,117000.0],["1974-02-15",0.1338,0.1372,0.1338,0.1338,36000.0],["1974-02-19",0.1338,0.1372,0.1338,0.1338,27000.0],["1974-02-20",0.1338,0.1372,0.1338,0.1338,36000.0],["1974-02-21",0.1338,0.1372,0.1338,0.1338,9000.0],["1974-02-22",0.1338,0.1372,0.1338,0.1338,9000.0],["1974-02-25",0.1338,0.1372,0.1305,0.1305,13500.0],["1974-02-26",0.1338,0.1372,0.1338,0.1338,49500.0],["1974-02-27",0.1338,0.1372,0.1338,0.1338,4500.0],["1974-02-28",0.1338,0.1396,0.1338,0.1338,18000.0],["1974-03-01",0.1338,0.1396,0.1338,0.1338,40500.0],["1974-03-04",0.1338,0.1396,0.1338,0.1338,90000.0],["1974-03-05",0.1338,0.1396,0.1338,0.1338,13500.0],["1974-03-06",0.1338,0.1396,0.1338,0.1338,58500.0],["1974-03-07",0.1338,0.1396,0.1338,0.1338,40500.0],["1974-03-08",0.1338,0.1396,0.1338,0.1338,9000.0],["1974-03-11",0.1338,0.1396,0.1338,0.1338,18000.0],["1974-03-12",0.1372,0.1429,0.1372,0.1372,103500.0],["1974-03-13",0.1429,0.1454,0.1429,0.1429,63000.0],["1974-03-14",0.1429,0.1454,0.1396,0.1396,117000.0],["1974-03-15",0.1396,0.1429,0.1396,0.1396,27000.0],["1974-03-18",0.1396,0.1429,0.1396,0.1396,27000.0],["1974-03-19",0.1396,0.1429,0.1396,0.1396,54000.0],["1974-03-20",0.1396,0.1429,0.1372,0.1372,36000.0],["1974-03-21",0.1372,0.1429,0.1372,0.1372,63000.0],["1974-03-22",0.1372,0.1429,0.1372,0.1372,27000.0],["1974-03-25",0.1372,0.1429,0.1372,0.1372,27000.0],["1974-03-26",0.1372,0.1396,0.1372,0.1372,4500.0],["1974-03-27",0.1372,0.1396,0.1372,0.1372,9000.0],["1974-03-28",0.1372,0.1396,0.1338,0.1338,49500.0],["1974-03-29",0.1338,0.1372,0.1338,0.1338,4500.0],["1974-04-01",0.1338,0.1372,0.1338,0.1338,4500.0],["1974-04-02",0.1338,0.1372,0.1338,0.1338,4500.0],["1974-04-03",0.1338,0.1372,0.1338,0.1338,27000.0],["1974-04-04",0.1338,0.1372,0.1338,0.1338,4500.0],["1974-04-05",0.1338,0.1372,0.1338,0.1338,40500.0],["1974-04-08",0.1338,0.1372,0.1305,0.1305,13500.0],["1974-04-09",0.1305,0.1372,0.1305,0.1305,18000.0],["1974-04-10",0.1305,0.1338,0.1305,0.1305,40500.0],["1974-04-11",0.1305,0.1338,0.1305,0.1305,27000.0],["1974-04-15",0.1305,0.1338,0.1305,0.1305,175500.0],["1974-04-16",0.1305,0.1338,0.1305,0.1305,36000.0],["1974-04-17",0.1305,0.1338,0.1305,0.1305,36000.0],["1974-04-18",0.1305,0.1372,0.1305,0.1305,40500.0],["1974-04-19",0.1305,0.1372,0.1305,0.1305,4500.0],["1974-04-22",0.1305,0.1372,0.1305,0.1305,36000.0],["1974-04-23",0.1305,0.1372,0.1305,0.1305,45000.0],["1974-04-24",0.1305,0.1338,0.1305,0.1305,4500.0],["1974-04-25",0.1305,0.1338,0.1281,0.1281,36000.0],["1974-04-26",0.1281,0.1338,0.1281,0.1281,36000.0],["1974-04-29",0.1281,0.1338,0.1281,0.1281,4500.0],["1974-04-30",0.1281,0.1338,0.1281,0.1281,45000.0],["1974-05-01",0.1281,0.1338,0.1281,0.1281,4500.0],["1974-05-02",0.1281,0.1338,0.1281,0.1281,36000.0],["1974-05-03",0.1281,0.1338,0.1281,0.1281,4500.0],["1974-05-06",0.1281,0.1338,0.1281,0.1281,9000.0],["1974-05-07",0.1281,0.1305,0.1248,0.1248,4500.0],["1974-05-08",0.1281,0.1305,0.1281,0.1281,135000.0],["1974-05-09",0.1281,0.1305,0.1248,0.1248,13500.0],["1974-05-10",0.1248,0.1281,0.1248,0.1248,63000.0],["1974-05-13",0.1248,0.1281,0.1223,0.1223,9000.0],["1974-05-14",0.1223,0.1281,0.1223,0.1223,18000.0],["1974-05-15",0.1223,0.1281,0.1223,0.1223,4500.0],["1974-05-16",0.1248,0.1281,0.1248,0.1248,40500.0],["1974-05-17",0.1248,0.1281,0.1248,0.1248,13500.0],["1974-05-20",0.1248,0.1281,0.1248,0.1248,4500.0],["1974-05-21",0.1248,0.1281,0.1248,0.1248,9000.0],["1974-05-22",0.1248,0.1281,0.1223,0.1223,40500.0],["1974-05-23",0.1223,0.1248,0.1223,0.1223,76500.0],["1974-05-24",0.1223,0.1248,0.119,0.119,18000.0],["1974-05-28",0.119,0.1248,0.119,0.119,4500.0],["1974-05-29",0.119,0.1223,0.119,0.119,13500.0],["1974-05-30",0.119,0.1223,0.1157,0.1157,130500.0],["1974-05-31",0.1157,0.1223,0.1157,0.1157,9000.0],["1974-06-03",0.1157,0.1223,0.1157,0.1157,4500.0],["1974-06-04",0.119,0.1223,0.119,0.119,36000.0],["1974-06-05",0.119,0.1223,0.119,0.119,4500.0],["1974-06-06",0.119,0.1248,0.119,0.119,63000.0],["1974-06-07",0.1223,0.1248,0.1223,0.1223,76500.0],["1974-06-10",0.1223,0.1248,0.1223,0.1223,4500.0],["1974-06-11",0.1223,0.1248,0.1223,0.1223,18000.0],["1974-06-12",0.1223,0.1248,0.119,0.119,4500.0],["1974-06-13",0.119,0.1248,0.119,0.119,40500.0],["1974-06-14",0.119,0.1248,0.119,0.119,27000.0],["1974-06-17",0.119,0.1223,0.119,0.119,4500.0],["1974-06-18",0.119,0.1223,0.119,0.119,49500.0],["1974-06-19",0.119,0.1223,0.1157,0.1157,13500.0],["1974-06-20",0.1157,0.1223,0.1157,0.1157,27000.0],["1974-06-21",0.1157,0.119,0.1157,0.1157,18000.0],["1974-06-24",0.1157,0.119,0.1157,0.1157,13500.0],["1974-06-25",0.1157,0.119,0.1157,0.1157,4500.0],["1974-06-26",0.1157,0.119,0.1132,0.1132,36000.0],["1974-06-27",0.1132,0.119,0.1132,0.1132,36000.0],["1974-06-28",0.1132,0.119,0.1132,0.1132,94500.0],["1974-07-01",0.1132,0.119,0.1132,0.1132,49500.0],["1974-07-02",0.1132,0.1157,0.1132,0.1132,99000.0],["1974-07-03",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-07-05",0.1132,0.1157,0.1099,0.1099,9000.0],["1974-07-08",0.1099,0.1132,0.1099,0.1099,36000.0],["1974-07-09",0.1099,0.1157,0.1099,0.1099,76500.0],["1974-07-10",0.1132,0.1157,0.1132,0.1132,27000.0],["1974-07-11",0.1132,0.119,0.1132,0.1132,27000.0],["1974-07-12",0.1157,0.119,0.1157,0.1157,36000.0],["1974-07-15",0.1157,0.119,0.1157,0.1157,13500.0],["1974-07-16",0.1157,0.119,0.1157,0.1157,54000.0],["1974-07-17",0.1157,0.119,0.1157,0.1157,85500.0],["1974-07-18",0.1157,0.119,0.1157,0.1157,54000.0],["1974-07-19",0.1157,0.119,0.1157,0.1157,4500.0],["1974-07-22",0.1157,0.119,0.1157,0.1157,9000.0],["1974-07-23",0.1157,0.119,0.1157,0.1157,4500.0],["1974-07-24",0.1157,0.1223,0.1157,0.1157,4500.0],["1974-07-25",0.119,0.1223,0.119,0.119,54000.0],["1974-07-26",0.119,0.1223,0.119,0.119,4500.0],["1974-07-29",0.119,0.1223,0.119,0.119,45000.0],["1974-07-30",0.119,0.1223,0.1157,0.1157,4500.0],["1974-07-31",0.1157,0.1223,0.1157,0.1157,45000.0],["1974-08-01",0.119,0.1223,0.119,0.119,4500.0],["1974-08-02",0.119,0.1223,0.1157,0.1157,85500.0],["1974-08-05",0.1157,0.1223,0.1157,0.1157,4500.0],["1974-08-06",0.1157,0.1223,0.1157,0.1157,9000.0],["1974-08-07",0.1157,0.1223,0.1157,0.1157,9000.0],["1974-08-08",0.119,0.1223,0.119,0.119,9000.0],["1974-08-09",0.119,0.1223,0.119,0.119,36000.0],["1974-08-12",0.119,0.1223,0.119,0.119,36000.0],["1974-08-13",0.119,0.119,0.1157,0.1157,45000.0],["1974-08-14",0.1157,0.1157,0.1132,0.1132,18000.0],["1974-08-15",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-08-16",0.1132,0.1157,0.1099,0.1099,81000.0],["1974-08-19",0.1099,0.1132,0.1099,0.1099,4500.0],["1974-08-20",0.1099,0.1132,0.1099,0.1099,9000.0],["1974-08-21",0.1099,0.1132,0.1074,0.1074,36000.0],["1974-08-22",0.1074,0.1099,0.1074,0.1074,36000.0],["1974-08-23",0.1074,0.1099,0.1041,0.1041,117000.0],["1974-08-26",0.1041,0.1041,0.1008,0.1008,40500.0],["1974-08-27",0.1008,0.1041,0.1008,0.1008,36000.0],["1974-08-28",0.1008,0.1041,0.1008,0.1008,27000.0],["1974-08-29",0.1008,0.1041,0.1008,0.1008,103500.0],["1974-08-30",0.1008,0.1041,0.1008,0.1008,121500.0],["1974-09-03",0.1008,0.1041,0.1008,0.1008,4500.0],["1974-09-04",0.1008,0.1041,0.1008,0.1008,9000.0],["1974-09-05",0.1008,0.1074,0.1008,0.1008,4500.0],["1974-09-06",0.1008,0.1041,0.1008,0.1008,13500.0],["1974-09-09",0.1008,0.1041,0.1008,0.1008,76500.0],["1974-09-10",0.1008,0.1041,0.1008,0.1008,4500.0],["1974-09-11",0.1008,0.1041,0.1008,0.1008,36000.0],["1974-09-12",0.1008,0.1041,0.1008,0.1008,54000.0],["1974-09-13",0.1008,0.1041,0.1008,0.1008,36000.0],["1974-09-16",0.1008,0.1008,0.0983,0.0983,58500.0],["1974-09-17",0.0983,0.1008,0.0983,0.0983,13500.0],["1974-09-18",0.0983,0.1008,0.0983,0.0983,36000.0],["1974-09-19",0.0983,0.1008,0.0983,0.0983,94500.0],["1974-09-20",0.0983,0.1041,0.0983,0.0983,63000.0],["1974-09-23",0.1008,0.1041,0.1008,0.1008,4500.0],["1974-09-24",0.1008,0.1041,0.1008,0.1008,18000.0],["1974-09-25",0.1041,0.1099,0.1041,0.1041,13500.0],["1974-09-26",0.1041,0.1074,0.1041,0.1041,18000.0],["1974-09-27",0.1041,0.1074,0.1008,0.1008,9000.0],["1974-09-30",0.1008,0.1041,0.1008,0.1008,36000.0],["1974-10-01",0.1008,0.1041,0.1008,0.1008,54000.0],["1974-10-02",0.1008,0.1041,0.1008,0.1008,18000.0],["1974-10-03",0.1008,0.1041,0.0983,0.0983,4500.0],["1974-10-04",0.0983,0.1041,0.0983,0.0983,4500.0],["1974-10-07",0.0983,0.1041,0.0983,0.0983,49500.0],["1974-10-08",0.1008,0.1074,0.1008,0.1008,49500.0],["1974-10-09",0.1041,0.1099,0.1041,0.1041,76500.0],["1974-10-10",0.1074,0.1132,0.1074,0.1074,45000.0],["1974-10-11",0.1074,0.1132,0.1074,0.1074,81000.0],["1974-10-14",0.1074,0.1099,0.1074,0.1074,49500.0],["1974-10-15",0.1074,0.1099,0.1074,0.1074,4500.0],["1974-10-16",0.1074,0.1099,0.1074,0.1074,13500.0],["1974-10-17",0.1074,0.1099,0.1074,0.1074,36000.0],["1974-10-18",0.1074,0.1099,0.1074,0.1074,36000.0],["1974-10-21",0.1074,0.1099,0.1074,0.1074,27000.0],["1974-10-22",0.1074,0.1074,0.1041,0.1041,54000.0],["1974-10-23",0.1041,0.1074,0.1041,0.1041,130500.0],["1974-10-24",0.1041,0.1074,0.1041,0.1041,4500.0],["1974-10-25",0.1041,0.1074,0.1041,0.1041,63000.0],["1974-10-28",0.1041,0.1074,0.1008,0.1008,63000.0],["1974-10-29",0.1008,0.1074,0.1008,0.1008,9000.0],["1974-10-30",0.1041,0.1074,0.1041,0.1041,4500.0],["1974-10-31",0.1041,0.1074,0.1041,0.1041,13500.0],["1974-11-01",0.1041,0.1099,0.1041,0.1041,76500.0],["1974-11-04",0.1041,0.1074,0.1041,0.1041,76500.0],["1974-11-05",0.1041,0.1074,0.1041,0.1041,36000.0],["1974-11-06",0.1041,0.1074,0.1008,0.1008,40500.0],["1974-11-07",0.1008,0.1074,0.1008,0.1008,81000.0],["1974-11-08",0.1008,0.1074,0.1008,0.1008,18000.0],["1974-11-11",0.1008,0.1074,0.1008,0.1008,13500.0],["1974-11-12",0.1074,0.1132,0.1074,0.1074,99000.0],["1974-11-13",0.1099,0.1132,0.1099,0.1099,90000.0],["1974-11-14",0.1132,0.119,0.1132,0.1132,94500.0],["1974-11-15",0.1132,0.1157,0.1132,0.1132,36000.0],["1974-11-18",0.1132,0.1157,0.1132,0.1132,58500.0],["1974-11-19",0.1132,0.1157,0.1132,0.1132,13500.0],["1974-11-20",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-11-21",0.1132,0.119,0.1132,0.1132,85500.0],["1974-11-22",0.1132,0.1157,0.1132,0.1132,36000.0],["1974-11-25",0.1132,0.119,0.1132,0.1132,4500.0],["1974-11-26",0.1132,0.1157,0.1132,0.1132,18000.0],["1974-11-27",0.1132,0.1157,0.1132,0.1132,45000.0],["1974-11-29",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-12-02",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-12-03",0.1132,0.1157,0.1132,0.1132,36000.0],["1974-12-04",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-12-05",0.1132,0.1157,0.1132,0.1132,63000.0],["1974-12-06",0.1132,0.1157,0.1132,0.1132,36000.0],["1974-12-09",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-12-10",0.1132,0.119,0.1132,0.1132,4500.0],["1974-12-11",0.1132,0.1157,0.1132,0.1132,13500.0],["1974-12-12",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-12-13",0.1132,0.1157,0.1132,0.1132,4500.0],["1974-12-16",0.1132,0.1157,0.1132,0.1132,13500.0],["1974-12-17",0.1132,0.119,0.1132,0.1132,76500.0],["1974-12-18",0.1157,0.119,0.1157,0.1157,36000.0],["1974-12-19",0.1157,0.1223,0.1157,0.1157,36000.0],["1974-12-20",0.1157,0.1223,0.1157,0.1157,4500.0],["1974-12-23",0.1157,0.1223,0.1157,0.1157,27000.0],["1974-12-24",0.119,0.1223,0.119,0.119,49500.0],["1974-12-26",0.119,0.1223,0.119,0.119,4500.0],["1974-12-27",0.119,0.1223,0.119,0.119,40500.0],["1974-12-30",0.119,0.1223,0.1157,0.1157,4500.0],["1974-12-31",0.1157,0.1223,0.1157,0.1157,36000.0],["1975-01-02",0.119,0.1223,0.119,0.119,9000.0],["1975-01-03",0.119,0.1223,0.119,0.119,4500.0],["1975-01-06",0.119,0.1223,0.119,0.119,94500.0],["1975-01-07",0.119,0.1223,0.119,0.119,130500.0],["1975-01-08",0.119,0.1248,0.119,0.119,45000.0],["1975-01-09",0.1223,0.1248,0.1223,0.1223,36000.0],["1975-01-10",0.1223,0.1248,0.1223,0.1223,139500.0],["1975-01-13",0.1223,0.1281,0.1223,0.1223,36000.0],["1975-01-14",0.1248,0.1281,0.1248,0.1248,4500.0],["1975-01-15",0.1281,0.1338,0.1281,0.1281,45000.0],["1975-01-16",0.1338,0.1372,0.1338,0.1338,63000.0],["1975-01-17",0.1338,0.1372,0.1338,0.1338,85500.0],["1975-01-20",0.1338,0.1372,0.1305,0.1305,9000.0],["1975-01-21",0.1338,0.1372,0.1338,0.1338,49500.0],["1975-01-22",0.1338,0.1396,0.1338,0.1338,27000.0],["1975-01-23",0.1338,0.1372,0.1305,0.1305,40500.0],["1975-01-24",0.1338,0.1372,0.1338,0.1338,63000.0],["1975-01-27",0.1338,0.1372,0.1338,0.1338,76500.0],["1975-01-28",0.1338,0.1396,0.1338,0.1338,49500.0],["1975-01-29",0.1338,0.1396,0.1338,0.1338,54000.0],["1975-01-30",0.1338,0.1396,0.1338,0.1338,9000.0],["1975-01-31",0.1338,0.1396,0.1338,0.1338,9000.0],["1975-02-03",0.1338,0.1396,0.1338,0.1338,76500.0],["1975-02-04",0.1338,0.1396,0.1338,0.1338,9000.0],["1975-02-05",0.1338,0.1396,0.1338,0.1338,162000.0],["1975-02-06",0.1338,0.1396,0.1338,0.1338,18000.0],["1975-02-07",0.1338,0.1396,0.1338,0.1338,58500.0],["1975-02-10",0.1338,0.1396,0.1338,0.1338,157500.0],["1975-02-11",0.1338,0.1372,0.1338,0.1338,9000.0],["1975-02-12",0.1338,0.1372,0.1338,0.1338,27000.0],["1975-02-13",0.1338,0.1372,0.1338,0.1338,49500.0],["1975-02-14",0.1338,0.1372,0.1338,0.1338,36000.0],["1975-02-18",0.1338,0.1372,0.1305,0.1305,13500.0],["1975-02-19",0.1305,0.1338,0.1305,0.1305,9000.0],["1975-02-20",0.1305,0.1372,0.1305,0.1305,27000.0],["1975-02-21",0.1305,0.1338,0.1281,0.1281,36000.0],["1975-02-24",0.1281,0.1338,0.1281,0.1281,9000.0],["1975-02-25",0.1281,0.1305,0.1281,0.1281,85500.0],["1975-02-26",0.1281,0.1305,0.1281,0.1281,76500.0],["1975-02-27",0.1281,0.1305,0.1281,0.1281,76500.0],["1975-02-28",0.1281,0.1305,0.1281,0.1281,4500.0],["1975-03-03",0.1281,0.1305,0.1281,0.1281,27000.0],["1975-03-04",0.1281,0.1305,0.1248,0.1248,27000.0],["1975-03-05",0.1248,0.1305,0.1248,0.1248,40500.0],["1975-03-06",0.1248,0.1281,0.1248,0.1248,27000.0],["1975-03-07",0.1248,0.1281,0.1248,0.1248,9000.0],["1975-03-10",0.1248,0.1281,0.1248,0.1248,27000.0],["1975-03-11",0.1248,0.1281,0.1248,0.1248,54000.0],["1975-03-12",0.1248,0.1281,0.1248,0.1248,171000.0],["1975-03-13",0.1248,0.1281,0.1248,0.1248,144000.0],["1975-03-14",0.1248,0.1281,0.1248,0.1248,18000.0],["1975-03-17",0.1248,0.1281,0.1223,0.1223,463500.0],["1975-03-18",0.1223,0.1281,0.1223,0.1223,45000.0],["1975-03-19",0.1248,0.1281,0.1248,0.1248,76500.0],["1975-03-20",0.1248,0.1281,0.1248,0.1248,103500.0],["1975-03-21",0.1248,0.1281,0.1223,0.1223,36000.0],["1975-03-24",0.1223,0.1281,0.1223,0.1223,63000.0],["1975-03-25",0.1223,0.1281,0.1223,0.1223,40500.0],["1975-03-26",0.1248,0.1281,0.1248,0.1248,13500.0],["1975-03-27",0.1248,0.1281,0.1248,0.1248,4500.0],["1975-03-31",0.1248,0.1305,0.1248,0.1248,9000.0],["1975-04-01",0.1248,0.1305,0.1248,0.1248,9000.0],["1975-04-02",0.1248,0.1305,0.1248,0.1248,27000.0],["1975-04-03",0.1248,0.1305,0.1248,0.1248,9000.0],["1975-04-04",0.1281,0.1305,0.1281,0.1281,4500.0],["1975-04-07",0.1281,0.1305,0.1281,0.1281,58500.0],["1975-04-08",0.1281,0.1305,0.1281,0.1281,4500.0],["1975-04-09",0.1281,0.1305,0.1281,0.1281,13500.0],["1975-04-10",0.1281,0.1305,0.1281,0.1281,4500.0],["1975-04-11",0.1281,0.1305,0.1281,0.1281,4500.0],["1975-04-14",0.1305,0.1338,0.1305,0.1305,76500.0],["1975-04-15",0.1305,0.1372,0.1305,0.1305,18000.0],["1975-04-16",0.1338,0.1372,0.1338,0.1338,36000.0],["1975-04-17",0.1338,0.1372,0.1338,0.1338,9000.0],["1975-04-18",0.1338,0.1372,0.1338,0.1338,4500.0],["1975-04-21",0.1338,0.1372,0.1338,0.1338,4500.0],["1975-04-22",0.1338,0.1396,0.1338,0.1338,27000.0],["1975-04-23",0.1338,0.1396,0.1338,0.1338,9000.0],["1975-04-24",0.1338,0.1396,0.1338,0.1338,9000.0],["1975-04-25",0.1372,0.1396,0.1372,0.1372,40500.0],["1975-04-28",0.1372,0.1396,0.1372,0.1372,45000.0],["1975-04-29",0.1372,0.1396,0.1372,0.1372,27000.0],["1975-04-30",0.1372,0.1396,0.1372,0.1372,4500.0],["1975-05-01",0.1372,0.1396,0.1372,0.1372,27000.0],["1975-05-02",0.1396,0.1429,0.1396,0.1396,13500.0],["1975-05-05",0.1396,0.1454,0.1396,0.1396,27000.0],["1975-05-06",0.1396,0.1454,0.1396,0.1396,9000.0],["1975-05-07",0.1396,0.1454,0.1396,0.1396,13500.0],["1975-05-08",0.1396,0.1454,0.1396,0.1396,27000.0],["1975-05-09",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-05-12",0.1396,0.1454,0.1396,0.1396,18000.0],["1975-05-13",0.1429,0.1454,0.1429,0.1429,49500.0],["1975-05-14",0.1429,0.1454,0.1429,0.1429,9000.0],["1975-05-15",0.1429,0.1454,0.1429,0.1429,9000.0],["1975-05-16",0.1429,0.1454,0.1429,0.1429,63000.0],["1975-05-19",0.1429,0.1454,0.1429,0.1429,58500.0],["1975-05-20",0.1429,0.1454,0.1429,0.1429,4500.0],["1975-05-21",0.1429,0.1454,0.1429,0.1429,9000.0],["1975-05-22",0.1429,0.1487,0.1429,0.1429,58500.0],["1975-05-23",0.1429,0.1454,0.1396,0.1396,54000.0],["1975-05-27",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-05-28",0.1396,0.1454,0.1396,0.1396,157500.0],["1975-05-29",0.1429,0.1454,0.1429,0.1429,45000.0],["1975-05-30",0.1429,0.1454,0.1429,0.1429,36000.0],["1975-06-02",0.1429,0.1487,0.1429,0.1429,54000.0],["1975-06-03",0.1429,0.1454,0.1429,0.1429,49500.0],["1975-06-04",0.1429,0.1454,0.1429,0.1429,36000.0],["1975-06-05",0.1429,0.1454,0.1429,0.1429,36000.0],["1975-06-06",0.1429,0.1454,0.1429,0.1429,18000.0],["1975-06-09",0.1429,0.1454,0.1429,0.1429,9000.0],["1975-06-10",0.1429,0.1454,0.1429,0.1429,81000.0],["1975-06-11",0.1429,0.1454,0.1429,0.1429,9000.0],["1975-06-12",0.1429,0.1454,0.1429,0.1429,18000.0],["1975-06-13",0.1429,0.1454,0.1429,0.1429,94500.0],["1975-06-16",0.1429,0.1454,0.1396,0.1396,18000.0],["1975-06-17",0.1396,0.1454,0.1396,0.1396,54000.0],["1975-06-18",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-06-19",0.1396,0.1454,0.1396,0.1396,54000.0],["1975-06-20",0.1396,0.1454,0.1396,0.1396,36000.0],["1975-06-23",0.1429,0.1454,0.1429,0.1429,4500.0],["1975-06-24",0.1429,0.1454,0.1396,0.1396,4500.0],["1975-06-25",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-06-26",0.1396,0.1454,0.1396,0.1396,54000.0],["1975-06-27",0.1396,0.1454,0.1396,0.1396,9000.0],["1975-06-30",0.1396,0.1429,0.1396,0.1396,27000.0],["1975-07-01",0.1396,0.1429,0.1396,0.1396,4500.0],["1975-07-02",0.1396,0.1454,0.1396,0.1396,18000.0],["1975-07-03",0.1396,0.1454,0.1396,0.1396,54000.0],["1975-07-07",0.1396,0.1454,0.1396,0.1396,9000.0],["1975-07-08",0.1429,0.1454,0.1429,0.1429,49500.0],["1975-07-09",0.1429,0.1454,0.1396,0.1396,81000.0],["1975-07-10",0.1396,0.1454,0.1396,0.1396,54000.0],["1975-07-11",0.1396,0.1429,0.1396,0.1396,4500.0],["1975-07-14",0.1396,0.1429,0.1396,0.1396,117000.0],["1975-07-15",0.1396,0.1429,0.1396,0.1396,99000.0],["1975-07-16",0.1396,0.1429,0.1396,0.1396,13500.0],["1975-07-17",0.1396,0.1454,0.1396,0.1396,45000.0],["1975-07-18",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-07-21",0.1396,0.1454,0.1396,0.1396,13500.0],["1975-07-22",0.1429,0.1454,0.1429,0.1429,4500.0],["1975-07-23",0.1429,0.1454,0.1429,0.1429,36000.0],["1975-07-24",0.1429,0.1454,0.1396,0.1396,63000.0],["1975-07-25",0.1396,0.1454,0.1396,0.1396,40500.0],["1975-07-28",0.1396,0.1454,0.1396,0.1396,9000.0],["1975-07-29",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-07-30",0.1396,0.1454,0.1396,0.1396,58500.0],["1975-07-31",0.1396,0.1454,0.1396,0.1396,13500.0],["1975-08-01",0.1429,0.1454,0.1429,0.1429,13500.0],["1975-08-04",0.1429,0.1454,0.1396,0.1396,4500.0],["1975-08-05",0.1396,0.1454,0.1396,0.1396,27000.0],["1975-08-06",0.1396,0.1454,0.1396,0.1396,36000.0],["1975-08-07",0.1396,0.1454,0.1396,0.1396,40500.0],["1975-08-08",0.1396,0.1454,0.1396,0.1396,27000.0],["1975-08-11",0.1396,0.1454,0.1396,0.1396,40500.0],["1975-08-12",0.1454,0.152,0.1454,0.1454,76500.0],["1975-08-13",0.1487,0.152,0.1487,0.1487,36000.0],["1975-08-14",0.1487,0.152,0.1487,0.1487,13500.0],["1975-08-15",0.1487,0.152,0.1487,0.1487,18000.0],["1975-08-18",0.1487,0.152,0.1487,0.1487,36000.0],["1975-08-19",0.1487,0.152,0.1487,0.1487,4500.0],["1975-08-20",0.1487,0.152,0.1454,0.1454,13500.0],["1975-08-21",0.1454,0.152,0.1454,0.1454,4500.0],["1975-08-22",0.1454,0.152,0.1454,0.1454,36000.0],["1975-08-25",0.1454,0.1487,0.1429,0.1429,36000.0],["1975-08-26",0.1429,0.1487,0.1429,0.1429,54000.0],["1975-08-27",0.1429,0.1487,0.1429,0.1429,4500.0],["1975-08-28",0.1429,0.1487,0.1429,0.1429,9000.0],["1975-08-29",0.1429,0.1487,0.1429,0.1429,4500.0],["1975-09-02",0.1429,0.1487,0.1429,0.1429,4500.0],["1975-09-03",0.1454,0.1487,0.1454,0.1454,18000.0],["1975-09-04",0.1454,0.1487,0.1429,0.1429,27000.0],["1975-09-05",0.1454,0.1487,0.1454,0.1454,76500.0],["1975-09-08",0.1454,0.1487,0.1429,0.1429,18000.0],["1975-09-09",0.1429,0.1487,0.1429,0.1429,27000.0],["1975-09-10",0.1429,0.1454,0.1429,0.1429,36000.0],["1975-09-11",0.1429,0.1454,0.1396,0.1396,63000.0],["1975-09-12",0.1396,0.1454,0.1396,0.1396,13500.0],["1975-09-15",0.1396,0.1454,0.1396,0.1396,9000.0],["1975-09-16",0.1429,0.1454,0.1429,0.1429,13500.0],["1975-09-17",0.1429,0.1454,0.1429,0.1429,27000.0],["1975-09-18",0.1429,0.1454,0.1429,0.1429,9000.0],["1975-09-19",0.1429,0.1454,0.1429,0.1429,36000.0],["1975-09-22",0.1429,0.1454,0.1429,0.1429,13500.0],["1975-09-23",0.1429,0.1454,0.1429,0.1429,4500.0],["1975-09-24",0.1429,0.1454,0.1429,0.1429,4500.0],["1975-09-25",0.1429,0.1454,0.1429,0.1429,76500.0],["1975-09-26",0.1429,0.1454,0.1429,0.1429,36000.0],["1975-09-29",0.1429,0.1454,0.1396,0.1396,13500.0],["1975-09-30",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-10-01",0.1396,0.1454,0.1396,0.1396,36000.0],["1975-10-02",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-10-03",0.1396,0.1454,0.1396,0.1396,9000.0],["1975-10-06",0.1396,0.1454,0.1396,0.1396,45000.0],["1975-10-07",0.1396,0.1454,0.1396,0.1396,4500.0],["1975-10-08",0.1396,0.1429,0.1396,0.1396,297000.0],["1975-10-09",0.1396,0.1429,0.1396,0.1396,58500.0],["1975-10-10",0.1396,0.1429,0.1396,0.1396,9000.0],["1975-10-13",0.1396,0.1429,0.1396,0.1396,4500.0],["1975-10-14",0.1396,0.1429,0.1396,0.1396,45000.0],["1975-10-15",0.1396,0.1429,0.1396,0.1396,4500.0],["1975-10-16",0.1396,0.1429,0.1396,0.1396,27000.0],["1975-10-17",0.1396,0.1429,0.1372,0.1372,58500.0],["1975-10-20",0.1372,0.1396,0.1372,0.1372,27000.0],["1975-10-21",0.1372,0.1396,0.1372,0.1372,4500.0],["1975-10-22",0.1372,0.1396,0.1372,0.1372,9000.0],["1975-10-23",0.1372,0.1396,0.1372,0.1372,4500.0],["1975-10-24",0.1372,0.1396,0.1372,0.1372,4500.0],["1975-10-27",0.1372,0.1396,0.1372,0.1372,121500.0],["1975-10-28",0.1372,0.1396,0.1372,0.1372,13500.0],["1975-10-29",0.1372,0.1396,0.1338,0.1338,9000.0],["1975-10-30",0.1338,0.1396,0.1338,0.1338,4500.0],["1975-10-31",0.1338,0.1396,0.1338,0.1338,4500.0],["1975-11-03",0.1338,0.1396,0.1338,0.1338,13500.0],["1975-11-04",0.1338,0.1396,0.1338,0.1338,4500.0],["1975-11-05",0.1338,0.1396,0.1338,0.1338,9000.0],["1975-11-06",0.1338,0.1396,0.1338,0.1338,4500.0],["1975-11-07",0.1338,0.1396,0.1338,0.1338,9000.0],["1975-11-10",0.1338,0.1396,0.1338,0.1338,18000.0],["1975-11-11",0.1338,0.1396,0.1338,0.1338,54000.0],["1975-11-12",0.1338,0.1396,0.1338,0.1338,76500.0],["1975-11-13",0.1372,0.1429,0.1372,0.1372,40500.0],["1975-11-14",0.1396,0.1429,0.1396,0.1396,76500.0],["1975-11-17",0.1396,0.1454,0.1396,0.1396,63000.0],["1975-11-18",0.1396,0.1454,0.1396,0.1396,18000.0],["1975-11-19",0.1396,0.1454,0.1396,0.1396,139500.0],["1975-11-20",0.1429,0.1454,0.1429,0.1429,90000.0],["1975-11-21",0.1429,0.1454,0.1396,0.1396,85500.0],["1975-11-24",0.1396,0.1429,0.1396,0.1396,99000.0],["1975-11-25",0.1396,0.1429,0.1396,0.1396,36000.0],["1975-11-26",0.1396,0.1429,0.1396,0.1396,58500.0],["1975-11-28",0.1396,0.1429,0.1396,0.1396,144000.0],["1975-12-01",0.1396,0.1429,0.1372,0.1372,58500.0],["1975-12-02",0.1372,0.1429,0.1372,0.1372,9000.0],["1975-12-03",0.1372,0.1429,0.1372,0.1372,36000.0],["1975-12-04",0.1372,0.1429,0.1372,0.1372,27000.0],["1975-12-05",0.1372,0.1396,0.1372,0.1372,63000.0],["1975-12-08",0.1372,0.1396,0.1372,0.1372,13500.0],["1975-12-09",0.1372,0.1396,0.1338,0.1338,76500.0],["1975-12-10",0.1338,0.1396,0.1338,0.1338,76500.0],["1975-12-11",0.1338,0.1396,0.1338,0.1338,481500.0],["1975-12-12",0.1338,0.1396,0.1338,0.1338,99000.0],["1975-12-15",0.1338,0.1372,0.1338,0.1338,81000.0],["1975-12-16",0.1338,0.1372,0.1338,0.1338,45000.0],["1975-12-17",0.1338,0.1372,0.1338,0.1338,90000.0],["1975-12-18",0.1338,0.1372,0.1338,0.1338,76500.0],["1975-12-19",0.1338,0.1372,0.1338,0.1338,9000.0],["1975-12-22",0.1338,0.1372,0.1338,0.1338,85500.0],["1975-12-23",0.1338,0.1372,0.1338,0.1338,117000.0],["1975-12-24",0.1338,0.1372,0.1338,0.1338,13500.0],["1975-12-26",0.1338,0.1372,0.1338,0.1338,40500.0],["1975-12-29",0.1338,0.1396,0.1338,0.1338,85500.0],["1975-12-30",0.1372,0.1396,0.1372,0.1372,18000.0],["1975-12-31",0.1372,0.1396,0.1372,0.1372,157500.0],["1976-01-02",0.1372,0.1396,0.1372,0.1372,99000.0],["1976-01-05",0.1372,0.1396,0.1372,0.1372,27000.0],["1976-01-06",0.1372,0.1429,0.1372,0.1372,225000.0],["1976-01-07",0.1372,0.1429,0.1372,0.1372,81000.0],["1976-01-08",0.1396,0.1429,0.1396,0.1396,63000.0],["1976-01-09",0.1454,0.1487,0.1454,0.1454,63000.0],["1976-01-12",0.1454,0.1487,0.1454,0.1454,40500.0],["1976-01-13",0.1454,0.1487,0.1454,0.1454,126000.0],["1976-01-14",0.1454,0.1487,0.1454,0.1454,103500.0],["1976-01-15",0.1454,0.152,0.1454,0.1454,36000.0],["1976-01-16",0.1454,0.152,0.1454,0.1454,4500.0],["1976-01-19",0.152,0.1578,0.152,0.152,274500.0],["1976-01-20",0.1545,0.1578,0.1545,0.1545,9000.0],["1976-01-21",0.1545,0.1603,0.1545,0.1545,54000.0],["1976-01-22",0.1545,0.1603,0.1545,0.1545,40500.0],["1976-01-23",0.1545,0.1603,0.1545,0.1545,90000.0],["1976-01-26",0.1545,0.1603,0.1545,0.1545,202500.0],["1976-01-27",0.1545,0.1603,0.1545,0.1545,36000.0],["1976-01-28",0.1545,0.1603,0.1545,0.1545,175500.0],["1976-01-29",0.1545,0.1603,0.1545,0.1545,9000.0],["1976-01-30",0.1545,0.1603,0.1545,0.1545,18000.0],["1976-02-02",0.1545,0.1603,0.1545,0.1545,36000.0],["1976-02-03",0.1545,0.1603,0.1545,0.1545,4500.0],["1976-02-04",0.1545,0.1603,0.1545,0.1545,85500.0],["1976-02-05",0.1545,0.1603,0.1545,0.1545,58500.0],["1976-02-06",0.1545,0.1603,0.1545,0.1545,36000.0],["1976-02-09",0.1578,0.1603,0.1578,0.1578,36000.0],["1976-02-10",0.1578,0.1603,0.1578,0.1578,18000.0],["1976-02-11",0.1578,0.1636,0.1578,0.1578,135000.0],["1976-02-12",0.1578,0.1636,0.1578,0.1578,40500.0],["1976-02-13",0.1578,0.1636,0.1578,0.1578,45000.0],["1976-02-17",0.1578,0.1636,0.1578,0.1578,126000.0],["1976-02-18",0.1603,0.1636,0.1603,0.1603,117000.0],["1976-02-19",0.1603,0.1636,0.1603,0.1603,9000.0],["1976-02-20",0.1603,0.1636,0.1603,0.1603,13500.0],["1976-02-23",0.1603,0.1636,0.1578,0.1578,162000.0],["1976-02-24",0.1603,0.1636,0.1603,0.1603,202500.0],["1976-02-25",0.1603,0.1636,0.1603,0.1603,45000.0],["1976-02-26",0.1603,0.1636,0.1603,0.1603,40500.0],["1976-02-27",0.1603,0.1636,0.1603,0.1603,27000.0],["1976-03-01",0.1603,0.1636,0.1603,0.1603,76500.0],["1976-03-02",0.1603,0.1636,0.1578,0.1578,18000.0],["1976-03-03",0.1578,0.1636,0.1578,0.1578,4500.0],["1976-03-04",0.1578,0.1636,0.1578,0.1578,85500.0],["1976-03-05",0.1578,0.1636,0.1578,0.1578,4500.0],["1976-03-08",0.1578,0.1636,0.1578,0.1578,180000.0],["1976-03-09",0.1578,0.1636,0.1578,0.1578,36000.0],["1976-03-10",0.1578,0.1636,0.1578,0.1578,36000.0],["1976-03-11",0.1578,0.1636,0.1578,0.1578,63000.0],["1976-03-12",0.1578,0.1636,0.1578,0.1578,76500.0],["1976-03-15",0.1578,0.1636,0.1578,0.1578,36000.0],["1976-03-16",0.1578,0.1636,0.1578,0.1578,18000.0],["1976-03-17",0.1578,0.1636,0.1578,0.1578,4500.0],["1976-03-18",0.1578,0.1603,0.1578,0.1578,13500.0],["1976-03-19",0.1578,0.1603,0.1578,0.1578,4500.0],["1976-03-22",0.1578,0.1636,0.1578,0.1578,4500.0],["1976-03-23",0.1578,0.1636,0.1578,0.1578,9000.0],["1976-03-24",0.1578,0.1636,0.1578,0.1578,58500.0],["1976-03-25",0.1578,0.1636,0.1578,0.1578,36000.0],["1976-03-26",0.1578,0.1636,0.1578,0.1578,9000.0],["1976-03-29",0.1578,0.1636,0.1578,0.1578,4500.0],["1976-03-30",0.1603,0.1636,0.1603,0.1603,40500.0],["1976-03-31",0.1603,0.1636,0.1603,0.1603,45000.0],["1976-04-01",0.1603,0.1636,0.1603,0.1603,36000.0],["1976-04-02",0.1603,0.1636,0.1603,0.1603,18000.0],["1976-04-05",0.1603,0.1636,0.1603,0.1603,9000.0],["1976-04-06",0.1603,0.1636,0.1603,0.1603,103500.0],["1976-04-07",0.1603,0.1636,0.1603,0.1603,9000.0],["1976-04-08",0.1603,0.1636,0.1603,0.1603,18000.0],["1976-04-09",0.1603,0.1636,0.1578,0.1578,36000.0],["1976-04-12",0.1578,0.1636,0.1578,0.1578,40500.0],["1976-04-13",0.1578,0.1636,0.1578,0.1578,9000.0],["1976-04-14",0.1603,0.1636,0.1603,0.1603,166500.0],["1976-04-15",0.1603,0.1636,0.1603,0.1603,13500.0],["1976-04-19",0.1603,0.1636,0.1578,0.1578,117000.0],["1976-04-20",0.1603,0.1669,0.1603,0.1603,40500.0],["1976-04-21",0.1603,0.1669,0.1603,0.1603,58500.0],["1976-04-22",0.1636,0.1669,0.1636,0.1636,180000.0],["1976-04-23",0.1636,0.1669,0.1636,0.1636,13500.0],["1976-04-26",0.1636,0.1669,0.1636,0.1636,18000.0],["1976-04-27",0.1636,0.1669,0.1636,0.1636,4500.0],["1976-04-28",0.1636,0.1669,0.1636,0.1636,13500.0],["1976-04-29",0.1636,0.1669,0.1603,0.1603,4500.0],["1976-04-30",0.1603,0.1636,0.1603,0.1603,9000.0],["1976-05-03",0.1603,0.1636,0.1603,0.1603,40500.0],["1976-05-04",0.1603,0.1636,0.1603,0.1603,4500.0],["1976-05-05",0.1603,0.1636,0.1603,0.1603,13500.0],["1976-05-06",0.1603,0.1636,0.1603,0.1603,103500.0],["1976-05-07",0.1603,0.1669,0.1603,0.1603,4500.0],["1976-05-10",0.1603,0.1669,0.1603,0.1603,4500.0],["1976-05-11",0.1603,0.1669,0.1603,0.1603,13500.0],["1976-05-12",0.1636,0.1669,0.1636,0.1636,378000.0],["1976-05-13",0.1636,0.1694,0.1636,0.1636,256500.0],["1976-05-14",0.1636,0.1694,0.1636,0.1636,139500.0],["1976-05-17",0.1669,0.1694,0.1669,0.1669,63000.0],["1976-05-18",0.1669,0.1694,0.1669,0.1669,225000.0],["1976-05-19",0.1669,0.1694,0.1669,0.1669,58500.0],["1976-05-20",0.1669,0.1694,0.1669,0.1669,54000.0],["1976-05-21",0.1669,0.1694,0.1669,0.1669,126000.0],["1976-05-24",0.1669,0.1669,0.1636,0.1636,76500.0],["1976-05-25",0.1636,0.1669,0.1636,0.1636,49500.0],["1976-05-26",0.1636,0.1669,0.1636,0.1636,81000.0],["1976-05-27",0.1636,0.1669,0.1636,0.1636,9000.0],["1976-05-28",0.1636,0.1669,0.1636,0.1636,4500.0],["1976-06-01",0.1636,0.1669,0.1636,0.1636,40500.0],["1976-06-02",0.1636,0.1669,0.1636,0.1636,4500.0],["1976-06-03",0.1636,0.1669,0.1636,0.1636,4500.0],["1976-06-04",0.1636,0.1669,0.1636,0.1636,4500.0],["1976-06-07",0.1636,0.1669,0.1636,0.1636,18000.0],["1976-06-08",0.1636,0.1669,0.1636,0.1636,279000.0],["1976-06-09",0.1636,0.1669,0.1636,0.1636,157500.0],["1976-06-10",0.1636,0.1669,0.1636,0.1636,157500.0],["1976-06-11",0.1636,0.1669,0.1636,0.1636,126000.0],["1976-06-14",0.1636,0.1669,0.1636,0.1636,85500.0],["1976-06-15",0.1636,0.1669,0.1636,0.1636,9000.0],["1976-06-16",0.1636,0.1669,0.1636,0.1636,90000.0],["1976-06-17",0.1636,0.1669,0.1636,0.1636,54000.0],["1976-06-18",0.1636,0.1694,0.1636,0.1636,9000.0],["1976-06-21",0.1636,0.1694,0.1636,0.1636,36000.0],["1976-06-22",0.1636,0.1694,0.1636,0.1636,40500.0],["1976-06-23",0.1636,0.1694,0.1636,0.1636,49500.0],["1976-06-24",0.1636,0.1694,0.1636,0.1636,4500.0],["1976-06-25",0.1636,0.1694,0.1636,0.1636,4500.0],["1976-06-28",0.1636,0.1694,0.1636,0.1636,76500.0],["1976-06-29",0.1669,0.1694,0.1669,0.1669,4500.0],["1976-06-30",0.1669,0.1694,0.1669,0.1669,18000.0],["1976-07-01",0.1669,0.1694,0.1669,0.1669,4500.0],["1976-07-02",0.1669,0.1694,0.1669,0.1669,27000.0],["1976-07-06",0.1669,0.1694,0.1669,0.1669,4500.0],["1976-07-07",0.1669,0.1694,0.1669,0.1669,90000.0],["1976-07-08",0.1669,0.1727,0.1669,0.1669,4500.0],["1976-07-09",0.1694,0.1727,0.1694,0.1694,54000.0],["1976-07-12",0.1694,0.1727,0.1694,0.1694,13500.0],["1976-07-13",0.1694,0.1727,0.1694,0.1694,4500.0],["1976-07-14",0.1694,0.1727,0.1694,0.1694,81000.0],["1976-07-15",0.1694,0.1727,0.1694,0.1694,4500.0],["1976-07-16",0.1694,0.1727,0.1694,0.1694,9000.0],["1976-07-19",0.1694,0.1727,0.1694,0.1694,13500.0],["1976-07-20",0.1694,0.1727,0.1694,0.1694,4500.0],["1976-07-21",0.1694,0.1752,0.1694,0.1694,157500.0],["1976-07-22",0.1727,0.1752,0.1727,0.1727,18000.0],["1976-07-23",0.1727,0.1752,0.1727,0.1727,13500.0],["1976-07-26",0.1727,0.1752,0.1727,0.1727,36000.0],["1976-07-27",0.1727,0.1752,0.1727,0.1727,36000.0],["1976-07-28",0.1727,0.1785,0.1727,0.1727,54000.0],["1976-07-29",0.1727,0.1785,0.1727,0.1727,9000.0],["1976-07-30",0.1727,0.1785,0.1727,0.1727,4500.0],["1976-08-02",0.1727,0.1785,0.1727,0.1727,4500.0],["1976-08-03",0.1727,0.1785,0.1727,0.1727,18000.0],["1976-08-04",0.1727,0.1785,0.1727,0.1727,13500.0],["1976-08-05",0.1727,0.1785,0.1727,0.1727,13500.0],["1976-08-06",0.1752,0.1785,0.1752,0.1752,18000.0],["1976-08-09",0.1752,0.1785,0.1752,0.1752,85500.0],["1976-08-10",0.1752,0.1818,0.1752,0.1752,9000.0],["1976-08-11",0.1752,0.1818,0.1752,0.1752,4500.0],["1976-08-12",0.1752,0.1818,0.1752,0.1752,13500.0],["1976-08-13",0.1752,0.1818,0.1752,0.1752,4500.0],["1976-08-16",0.1752,0.1818,0.1752,0.1752,4500.0],["1976-08-17",0.1752,0.1818,0.1752,0.1752,130500.0],["1976-08-18",0.1752,0.1818,0.1752,0.1752,99000.0],["1976-08-19",0.1752,0.1818,0.1752,0.1752,9000.0],["1976-08-20",0.1752,0.1818,0.1752,0.1752,18000.0],["1976-08-23",0.1752,0.1818,0.1752,0.1752,9000.0],["1976-08-24",0.1752,0.1785,0.1752,0.1752,13500.0],["1976-08-25",0.1752,0.1785,0.1752,0.1752,252000.0],["1976-08-26",0.1752,0.1785,0.1752,0.1752,13500.0],["1976-08-27",0.1752,0.1785,0.1752,0.1752,9000.0],["1976-08-30",0.1752,0.1785,0.1727,0.1727,180000.0],["1976-08-31",0.1727,0.1785,0.1727,0.1727,4500.0],["1976-09-01",0.1727,0.1785,0.1727,0.1727,45000.0],["1976-09-02",0.1752,0.1785,0.1752,0.1752,36000.0],["1976-09-03",0.1752,0.1785,0.1752,0.1752,4500.0],["1976-09-07",0.1752,0.1785,0.1752,0.1752,81000.0],["1976-09-08",0.1752,0.1785,0.1752,0.1752,117000.0],["1976-09-09",0.1785,0.1818,0.1785,0.1785,94500.0],["1976-09-10",0.1785,0.1818,0.1785,0.1785,9000.0],["1976-09-13",0.1785,0.1818,0.1785,0.1785,13500.0],["1976-09-14",0.1785,0.1818,0.1785,0.1785,54000.0],["1976-09-15",0.1785,0.1818,0.1785,0.1785,13500.0],["1976-09-16",0.1785,0.1818,0.1785,0.1785,27000.0],["1976-09-17",0.1785,0.1842,0.1785,0.1785,36000.0],["1976-09-20",0.1785,0.1842,0.1785,0.1785,252000.0],["1976-09-21",0.1818,0.1842,0.1818,0.1818,45000.0],["1976-09-22",0.1818,0.1842,0.1818,0.1818,477000.0],["1976-09-23",0.1842,0.1876,0.1842,0.1842,27000.0],["1976-09-24",0.1842,0.1876,0.1842,0.1842,4500.0],["1976-09-27",0.1842,0.1876,0.1818,0.1818,18000.0],["1976-09-28",0.1818,0.1876,0.1818,0.1818,58500.0],["1976-09-29",0.1818,0.1876,0.1818,0.1818,76500.0],["1976-09-30",0.1842,0.1876,0.1842,0.1842,18000.0],["1976-10-01",0.1842,0.1876,0.1842,0.1842,18000.0],["1976-10-04",0.1842,0.1876,0.1842,0.1842,9000.0],["1976-10-05",0.1876,0.1933,0.1876,0.1876,90000.0],["1976-10-06",0.19,0.1933,0.19,0.19,58500.0],["1976-10-07",0.19,0.1933,0.1876,0.1876,76500.0],["1976-10-08",0.1876,0.1933,0.1876,0.1876,27000.0],["1976-10-11",0.1876,0.1933,0.1876,0.1876,45000.0],["1976-10-12",0.1876,0.1933,0.1876,0.1876,27000.0],["1976-10-13",0.1876,0.1933,0.1876,0.1876,27000.0],["1976-10-14",0.19,0.1933,0.19,0.19,49500.0],["1976-10-15",0.19,0.1933,0.19,0.19,85500.0],["1976-10-18",0.19,0.1933,0.19,0.19,4500.0],["1976-10-19",0.19,0.1933,0.19,0.19,81000.0],["1976-10-20",0.19,0.1933,0.19,0.19,243000.0],["1976-10-21",0.19,0.1933,0.19,0.19,175500.0],["1976-10-22",0.19,0.1933,0.19,0.19,4500.0],["1976-10-25",0.19,0.1933,0.19,0.19,4500.0],["1976-10-26",0.19,0.1933,0.19,0.19,40500.0],["1976-10-27",0.19,0.1933,0.19,0.19,36000.0],["1976-10-28",0.19,0.1933,0.19,0.19,4500.0],["1976-10-29",0.19,0.1966,0.19,0.19,27000.0],["1976-11-01",0.19,0.1933,0.19,0.19,58500.0],["1976-11-03",0.19,0.1933,0.19,0.19,18000.0],["1976-11-04",0.19,0.1933,0.19,0.19,27000.0],["1976-11-05",0.19,0.1933,0.19,0.19,256500.0],["1976-11-08",0.19,0.19,0.1876,0.1876,45000.0],["1976-11-09",0.1876,0.19,0.1876,0.1876,27000.0],["1976-11-10",0.1876,0.19,0.1876,0.1876,27000.0],["1976-11-11",0.1876,0.19,0.1842,0.1842,9000.0],["1976-11-12",0.1842,0.19,0.1842,0.1842,13500.0],["1976-11-15",0.1842,0.19,0.1842,0.1842,13500.0],["1976-11-16",0.1842,0.19,0.1842,0.1842,4500.0],["1976-11-17",0.1842,0.19,0.1842,0.1842,27000.0],["1976-11-18",0.1842,0.19,0.1842,0.1842,144000.0],["1976-11-19",0.1842,0.19,0.1842,0.1842,4500.0],["1976-11-22",0.1842,0.19,0.1842,0.1842,4500.0],["1976-11-23",0.1842,0.1876,0.1818,0.1818,13500.0],["1976-11-24",0.1818,0.1876,0.1818,0.1818,4500.0],["1976-11-26",0.1818,0.1876,0.1818,0.1818,4500.0],["1976-11-29",0.1818,0.1876,0.1818,0.1818,27000.0],["1976-11-30",0.1842,0.1876,0.1842,0.1842,49500.0],["1976-12-01",0.1842,0.1876,0.1842,0.1842,18000.0],["1976-12-02",0.1842,0.1876,0.1842,0.1842,4500.0],["1976-12-03",0.1842,0.1876,0.1842,0.1842,13500.0],["1976-12-06",0.1842,0.1876,0.1842,0.1842,36000.0],["1976-12-07",0.1842,0.1876,0.1842,0.1842,76500.0],["1976-12-08",0.1842,0.1876,0.1842,0.1842,45000.0],["1976-12-09",0.1842,0.1876,0.1842,0.1842,76500.0],["1976-12-10",0.1842,0.19,0.1842,0.1842,54000.0],["1976-12-13",0.1876,0.19,0.1876,0.1876,36000.0],["1976-12-14",0.1876,0.19,0.1876,0.1876,36000.0],["1976-12-15",0.1876,0.19,0.1876,0.1876,9000.0],["1976-12-16",0.1876,0.19,0.1876,0.1876,18000.0],["1976-12-17",0.1876,0.19,0.1876,0.1876,27000.0],["1976-12-20",0.1876,0.19,0.1876,0.1876,139500.0],["1976-12-21",0.1876,0.19,0.1876,0.1876,220500.0],["1976-12-22",0.1876,0.1933,0.1876,0.1876,103500.0],["1976-12-23",0.19,0.1966,0.19,0.19,54000.0],["1976-12-27",0.1933,0.1966,0.1933,0.1933,18000.0],["1976-12-28",0.1966,0.1991,0.1966,0.1966,94500.0],["1976-12-29",0.1991,0.2024,0.1991,0.1991,49500.0],["1976-12-30",0.1991,0.2049,0.1991,0.1991,4500.0],["1976-12-31",0.1991,0.2049,0.1991,0.1991,126000.0],["1977-01-03",0.2024,0.2049,0.2024,0.2024,58500.0],["1977-01-04",0.2024,0.2049,0.2024,0.2024,36000.0],["1977-01-05",0.2024,0.2082,0.2024,0.2024,4500.0],["1977-01-06",0.2024,0.2082,0.2024,0.2024,27000.0],["1977-01-07",0.2024,0.2082,0.2024,0.2024,27000.0],["1977-01-10",0.2024,0.2082,0.2024,0.2024,54000.0],["1977-01-11",0.2024,0.2082,0.2024,0.2024,36000.0],["1977-01-12",0.2024,0.2082,0.2024,0.2024,36000.0],["1977-01-13",0.2024,0.2082,0.2024,0.2024,13500.0],["1977-01-14",0.2024,0.2082,0.2024,0.2024,4500.0],["1977-01-17",0.2024,0.2082,0.2024,0.2024,4500.0],["1977-01-18",0.2024,0.2082,0.2024,0.2024,4500.0],["1977-01-19",0.2024,0.2082,0.2024,0.2024,18000.0],["1977-01-20",0.2049,0.2082,0.2049,0.2049,18000.0],["1977-01-21",0.2049,0.2082,0.2049,0.2049,85500.0],["1977-01-24",0.2049,0.2082,0.2049,0.2049,40500.0],["1977-01-25",0.2049,0.2082,0.2049,0.2049,13500.0],["1977-01-26",0.2049,0.2082,0.2049,0.2049,9000.0],["1977-01-27",0.2049,0.2082,0.2049,0.2049,13500.0],["1977-01-28",0.2049,0.2082,0.2024,0.2024,184500.0],["1977-01-31",0.2024,0.2082,0.2024,0.2024,81000.0],["1977-02-01",0.2024,0.2049,0.2024,0.2024,4500.0],["1977-02-02",0.2024,0.2049,0.2024,0.2024,27000.0],["1977-02-03",0.2024,0.2049,0.1991,0.1991,18000.0],["1977-02-04",0.1991,0.2024,0.1991,0.1991,171000.0],["1977-02-07",0.1991,0.2024,0.1991,0.1991,27000.0],["1977-02-08",0.1991,0.2024,0.1991,0.1991,9000.0],["1977-02-09",0.1991,0.2024,0.1991,0.1991,117000.0],["1977-02-10",0.1991,0.2024,0.1991,0.1991,18000.0],["1977-02-11",0.1991,0.2024,0.1991,0.1991,76500.0],["1977-02-14",0.1991,0.2024,0.1966,0.1966,76500.0],["1977-02-15",0.1966,0.2024,0.1966,0.1966,45000.0],["1977-02-16",0.1966,0.2024,0.1966,0.1966,40500.0],["1977-02-17",0.1966,0.2024,0.1966,0.1966,99000.0],["1977-02-18",0.1966,0.2024,0.1966,0.1966,27000.0],["1977-02-22",0.1966,0.1991,0.1933,0.1933,135000.0],["1977-02-23",0.1933,0.1933,0.1876,0.1876,76500.0],["1977-02-24",0.1876,0.19,0.1842,0.1842,211500.0],["1977-02-25",0.1842,0.19,0.1842,0.1842,36000.0],["1977-02-28",0.1842,0.19,0.1842,0.1842,36000.0],["1977-03-01",0.1842,0.1876,0.1818,0.1818,76500.0],["1977-03-02",0.1818,0.1876,0.1818,0.1818,9000.0],["1977-03-03",0.1818,0.1876,0.1818,0.1818,360000.0],["1977-03-04",0.1818,0.1876,0.1818,0.1818,40500.0],["1977-03-07",0.1818,0.1876,0.1818,0.1818,9000.0],["1977-03-08",0.1818,0.1876,0.1818,0.1818,18000.0],["1977-03-09",0.1818,0.1876,0.1818,0.1818,4500.0],["1977-03-10",0.1818,0.1876,0.1818,0.1818,13500.0],["1977-03-11",0.1842,0.19,0.1842,0.1842,463500.0],["1977-03-14",0.1842,0.19,0.1842,0.1842,36000.0],["1977-03-15",0.1842,0.19,0.1842,0.1842,9000.0],["1977-03-16",0.1842,0.19,0.1842,0.1842,4500.0],["1977-03-17",0.1842,0.19,0.1842,0.1842,18000.0],["1977-03-18",0.1842,0.19,0.1842,0.1842,18000.0],["1977-03-21",0.1842,0.19,0.1842,0.1842,4500.0],["1977-03-22",0.1842,0.19,0.1842,0.1842,9000.0],["1977-03-23",0.1842,0.1876,0.1818,0.1818,13500.0],["1977-03-24",0.1818,0.1876,0.1818,0.1818,27000.0],["1977-03-25",0.1818,0.1876,0.1818,0.1818,85500.0],["1977-03-28",0.1818,0.1876,0.1818,0.1818,36000.0],["1977-03-29",0.1818,0.1876,0.1818,0.1818,27000.0],["1977-03-30",0.1818,0.1876,0.1818,0.1818,9000.0],["1977-03-31",0.1818,0.1842,0.1785,0.1785,54000.0],["1977-04-01",0.1785,0.1842,0.1785,0.1785,4500.0],["1977-04-04",0.1785,0.1842,0.1785,0.1785,13500.0],["1977-04-05",0.1785,0.1842,0.1785,0.1785,18000.0],["1977-04-06",0.1785,0.1842,0.1785,0.1785,9000.0],["1977-04-07",0.1818,0.1876,0.1818,0.1818,4500.0],["1977-04-11",0.1818,0.1876,0.1818,0.1818,4500.0],["1977-04-12",0.1818,0.1876,0.1818,0.1818,45000.0],["1977-04-13",0.1818,0.1876,0.1818,0.1818,13500.0],["1977-04-14",0.1818,0.1876,0.1818,0.1818,45000.0],["1977-04-15",0.1818,0.1876,0.1818,0.1818,18000.0],["1977-04-18",0.1818,0.1876,0.1818,0.1818,40500.0],["1977-04-19",0.1818,0.1876,0.1818,0.1818,184500.0],["1977-04-20",0.1818,0.1842,0.1785,0.1785,13500.0],["1977-04-21",0.1785,0.1842,0.1785,0.1785,36000.0],["1977-04-22",0.1785,0.1842,0.1785,0.1785,99000.0],["1977-04-25",0.1818,0.1876,0.1818,0.1818,4500.0],["1977-04-26",0.1818,0.1876,0.1818,0.1818,4500.0],["1977-04-27",0.1818,0.1876,0.1818,0.1818,4500.0],["1977-04-28",0.1818,0.1876,0.1818,0.1818,4500.0],["1977-04-29",0.1818,0.1876,0.1818,0.1818,13500.0],["1977-05-02",0.1818,0.1876,0.1818,0.1818,13500.0],["1977-05-03",0.1818,0.1876,0.1818,0.1818,45000.0],["1977-05-04",0.1876,0.1933,0.1876,0.1876,58500.0],["1977-05-05",0.1876,0.1933,0.1876,0.1876,4500.0],["1977-05-06",0.1876,0.1933,0.1876,0.1876,58500.0],["1977-05-09",0.1876,0.1933,0.1876,0.1876,27000.0],["1977-05-10",0.19,0.1966,0.19,0.19,54000.0],["1977-05-11",0.19,0.1966,0.19,0.19,36000.0],["1977-05-12",0.19,0.1966,0.19,0.19,49500.0],["1977-05-13",0.19,0.1966,0.19,0.19,18000.0],["1977-05-16",0.1933,0.1991,0.1933,0.1933,9000.0],["1977-05-17",0.1933,0.1991,0.1933,0.1933,36000.0],["1977-05-18",0.1933,0.1991,0.1933,0.1933,9000.0],["1977-05-19",0.1933,0.1991,0.1933,0.1933,18000.0],["1977-05-20",0.1933,0.1991,0.1933,0.1933,36000.0],["1977-05-23",0.1933,0.1991,0.1933,0.1933,4500.0],["1977-05-24",0.1933,0.1966,0.19,0.19,18000.0],["1977-05-25",0.19,0.1966,0.19,0.19,4500.0],["1977-05-26",0.19,0.1966,0.19,0.19,4500.0],["1977-05-27",0.19,0.1966,0.19,0.19,18000.0],["1977-05-31",0.19,0.1966,0.19,0.19,63000.0],["1977-06-01",0.1933,0.1991,0.1933,0.1933,117000.0],["1977-06-02",0.1933,0.1991,0.1933,0.1933,45000.0],["1977-06-03",0.1966,0.2024,0.1966,0.1966,27000.0],["1977-06-06",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-06-07",0.1966,0.2024,0.1966,0.1966,49500.0],["1977-06-08",0.1966,0.2024,0.1966,0.1966,13500.0],["1977-06-09",0.1966,0.2024,0.1966,0.1966,13500.0],["1977-06-10",0.1966,0.2024,0.1966,0.1966,54000.0],["1977-06-13",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-06-14",0.1966,0.2024,0.1966,0.1966,13500.0],["1977-06-15",0.1966,0.2024,0.1966,0.1966,76500.0],["1977-06-16",0.1966,0.2024,0.1966,0.1966,18000.0],["1977-06-17",0.1966,0.2024,0.1966,0.1966,13500.0],["1977-06-20",0.1966,0.2024,0.1966,0.1966,9000.0],["1977-06-21",0.1966,0.2024,0.1966,0.1966,36000.0],["1977-06-22",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-06-23",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-06-24",0.1966,0.2024,0.1966,0.1966,13500.0],["1977-06-27",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-06-28",0.1966,0.2024,0.1966,0.1966,103500.0],["1977-06-29",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-06-30",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-07-01",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-07-05",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-07-06",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-07-07",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-07-08",0.1991,0.2049,0.1991,0.1991,4500.0],["1977-07-11",0.1991,0.2049,0.1991,0.1991,9000.0],["1977-07-12",0.1991,0.2049,0.1991,0.1991,4500.0],["1977-07-13",0.1991,0.2049,0.1991,0.1991,4500.0],["1977-07-15",0.2024,0.2082,0.2024,0.2024,63000.0],["1977-07-18",0.2024,0.2082,0.2024,0.2024,27000.0],["1977-07-19",0.2049,0.2115,0.2049,0.2049,18000.0],["1977-07-20",0.2049,0.2115,0.2049,0.2049,18000.0],["1977-07-21",0.2049,0.2115,0.2049,0.2049,9000.0],["1977-07-22",0.2049,0.2115,0.2049,0.2049,18000.0],["1977-07-25",0.2049,0.2115,0.2049,0.2049,18000.0],["1977-07-26",0.2049,0.2115,0.2049,0.2049,27000.0],["1977-07-27",0.2049,0.2115,0.2049,0.2049,157500.0],["1977-07-28",0.2049,0.2082,0.2024,0.2024,9000.0],["1977-07-29",0.2024,0.2082,0.2024,0.2024,117000.0],["1977-08-01",0.2049,0.2115,0.2049,0.2049,49500.0],["1977-08-02",0.2049,0.2115,0.2049,0.2049,13500.0],["1977-08-03",0.2049,0.2082,0.2024,0.2024,9000.0],["1977-08-04",0.2024,0.2082,0.2024,0.2024,40500.0],["1977-08-05",0.2049,0.2115,0.2049,0.2049,27000.0],["1977-08-08",0.2049,0.2115,0.2049,0.2049,4500.0],["1977-08-09",0.2049,0.2115,0.2049,0.2049,9000.0],["1977-08-10",0.2049,0.2115,0.2049,0.2049,13500.0],["1977-08-11",0.2049,0.2115,0.2049,0.2049,13500.0],["1977-08-12",0.2049,0.2115,0.2049,0.2049,27000.0],["1977-08-15",0.2049,0.2082,0.2024,0.2024,45000.0],["1977-08-16",0.2024,0.2082,0.2024,0.2024,63000.0],["1977-08-17",0.2024,0.2082,0.2024,0.2024,45000.0],["1977-08-18",0.2024,0.2049,0.1991,0.1991,4500.0],["1977-08-19",0.1991,0.2049,0.1991,0.1991,4500.0],["1977-08-22",0.1991,0.2049,0.1991,0.1991,45000.0],["1977-08-23",0.1991,0.2049,0.1991,0.1991,13500.0],["1977-08-24",0.1991,0.2049,0.1991,0.1991,36000.0],["1977-08-25",0.1991,0.2024,0.1966,0.1966,94500.0],["1977-08-26",0.1966,0.2024,0.1966,0.1966,13500.0],["1977-08-29",0.1966,0.2024,0.1966,0.1966,103500.0],["1977-08-30",0.1966,0.2024,0.1966,0.1966,36000.0],["1977-08-31",0.1966,0.2024,0.1966,0.1966,13500.0],["1977-09-01",0.1966,0.2024,0.1966,0.1966,76500.0],["1977-09-02",0.1966,0.2024,0.1966,0.1966,36000.0],["1977-09-06",0.1966,0.2024,0.1966,0.1966,27000.0],["1977-09-07",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-09-08",0.1966,0.2024,0.1966,0.1966,40500.0],["1977-09-09",0.1966,0.2024,0.1966,0.1966,117000.0],["1977-09-12",0.1966,0.2024,0.1966,0.1966,9000.0],["1977-09-13",0.1966,0.2024,0.1966,0.1966,94500.0],["1977-09-14",0.1966,0.2024,0.1966,0.1966,27000.0],["1977-09-15",0.1966,0.2024,0.1966,0.1966,49500.0],["1977-09-16",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-09-19",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-09-20",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-09-21",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-09-22",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-09-23",0.1966,0.2024,0.1966,0.1966,18000.0],["1977-09-26",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-09-27",0.1966,0.2024,0.1966,0.1966,18000.0],["1977-09-28",0.1966,0.1991,0.1933,0.1933,13500.0],["1977-09-29",0.1933,0.1991,0.1933,0.1933,4500.0],["1977-09-30",0.1933,0.1991,0.1933,0.1933,4500.0],["1977-10-03",0.1933,0.1991,0.1933,0.1933,99000.0],["1977-10-04",0.1933,0.1991,0.1933,0.1933,9000.0],["1977-10-05",0.1933,0.1991,0.1933,0.1933,13500.0],["1977-10-06",0.1933,0.1991,0.1933,0.1933,4500.0],["1977-10-07",0.1933,0.1991,0.1933,0.1933,27000.0],["1977-10-10",0.1933,0.1991,0.1933,0.1933,4500.0],["1977-10-11",0.1933,0.1991,0.1933,0.1933,45000.0],["1977-10-12",0.1966,0.2024,0.1966,0.1966,9000.0],["1977-10-13",0.1966,0.2024,0.1966,0.1966,184500.0],["1977-10-14",0.1966,0.2024,0.1966,0.1966,36000.0],["1977-10-17",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-10-18",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-10-19",0.1966,0.2024,0.1966,0.1966,18000.0],["1977-10-20",0.1966,0.2024,0.1966,0.1966,117000.0],["1977-10-21",0.1966,0.2024,0.1966,0.1966,13500.0],["1977-10-24",0.1966,0.2024,0.1966,0.1966,49500.0],["1977-10-25",0.1966,0.2024,0.1966,0.1966,27000.0],["1977-10-26",0.1966,0.1991,0.1933,0.1933,76500.0],["1977-10-27",0.1933,0.1991,0.1933,0.1933,18000.0],["1977-10-28",0.1933,0.1991,0.1933,0.1933,13500.0],["1977-10-31",0.1933,0.1991,0.1933,0.1933,54000.0],["1977-11-01",0.1933,0.1991,0.1933,0.1933,49500.0],["1977-11-02",0.1933,0.1991,0.1933,0.1933,18000.0],["1977-11-03",0.1933,0.1991,0.1933,0.1933,18000.0],["1977-11-04",0.1933,0.1991,0.1933,0.1933,4500.0],["1977-11-07",0.1933,0.1991,0.1933,0.1933,45000.0],["1977-11-08",0.1933,0.1991,0.1933,0.1933,4500.0],["1977-11-09",0.1933,0.1991,0.1933,0.1933,4500.0],["1977-11-10",0.1933,0.1991,0.1933,0.1933,13500.0],["1977-11-11",0.1933,0.1991,0.1933,0.1933,9000.0],["1977-11-14",0.1933,0.1991,0.1933,0.1933,18000.0],["1977-11-15",0.1933,0.1991,0.1933,0.1933,99000.0],["1977-11-16",0.1966,0.2024,0.1966,0.1966,27000.0],["1977-11-17",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-11-18",0.1966,0.2024,0.1966,0.1966,4500.0],["1977-11-21",0.1991,0.2049,0.1991,0.1991,36000.0],["1977-11-22",0.1991,0.2049,0.1991,0.1991,27000.0],["1977-11-23",0.1991,0.2049,0.1991,0.1991,4500.0],["1977-11-25",0.1991,0.2049,0.1991,0.1991,36000.0],["1977-11-28",0.1991,0.2049,0.1991,0.1991,13500.0],["1977-11-29",0.1991,0.2049,0.1991,0.1991,4500.0],["1977-11-30",0.1991,0.2049,0.1991,0.1991,4500.0],["1977-12-01",0.1991,0.2049,0.1991,0.1991,9000.0],["1977-12-02",0.1991,0.2049,0.1991,0.1991,49500.0],["1977-12-05",0.1991,0.2049,0.1991,0.1991,13500.0],["1977-12-06",0.1991,0.2049,0.1991,0.1991,18000.0],["1977-12-07",0.2049,0.2115,0.2049,0.2049,126000.0],["1977-12-08",0.2082,0.214,0.2082,0.2082,121500.0],["1977-12-09",0.2082,0.214,0.2082,0.2082,9000.0],["1977-12-12",0.2082,0.214,0.2082,0.2082,9000.0],["1977-12-13",0.2115,0.2173,0.2115,0.2115,45000.0],["1977-12-14",0.2115,0.2173,0.2115,0.2115,63000.0],["1977-12-15",0.2115,0.2173,0.2115,0.2115,85500.0],["1977-12-16",0.2115,0.2173,0.2115,0.2115,9000.0],["1977-12-19",0.2115,0.2173,0.2115,0.2115,54000.0],["1977-12-20",0.2115,0.2173,0.2115,0.2115,36000.0],["1977-12-21",0.214,0.2198,0.214,0.214,36000.0],["1977-12-22",0.214,0.2198,0.214,0.214,13500.0],["1977-12-23",0.214,0.2198,0.214,0.214,54000.0],["1977-12-27",0.214,0.2198,0.214,0.214,36000.0],["1977-12-28",0.214,0.2198,0.214,0.214,144000.0],["1977-12-29",0.2173,0.2231,0.2173,0.2173,4500.0],["1977-12-30",0.2173,0.2231,0.2173,0.2173,54000.0],["1978-01-03",0.2173,0.2231,0.2173,0.2173,36000.0],["1978-01-04",0.2173,0.2198,0.214,0.214,121500.0],["1978-01-05",0.214,0.2198,0.214,0.214,54000.0],["1978-01-06",0.214,0.2173,0.2115,0.2115,126000.0],["1978-01-09",0.2115,0.214,0.2082,0.2082,4500.0],["1978-01-10",0.2082,0.214,0.2082,0.2082,9000.0],["1978-01-11",0.2082,0.214,0.2082,0.2082,40500.0],["1978-01-12",0.2082,0.214,0.2082,0.2082,18000.0],["1978-01-13",0.2082,0.214,0.2082,0.2082,274500.0],["1978-01-16",0.2082,0.214,0.2082,0.2082,13500.0],["1978-01-17",0.2082,0.2115,0.2049,0.2049,4500.0],["1978-01-18",0.2049,0.2115,0.2049,0.2049,54000.0],["1978-01-19",0.2049,0.2115,0.2049,0.2049,9000.0],["1978-01-20",0.2049,0.2115,0.2049,0.2049,36000.0],["1978-01-23",0.2049,0.2115,0.2049,0.2049,94500.0],["1978-01-24",0.2049,0.2115,0.2049,0.2049,18000.0],["1978-01-25",0.2049,0.2082,0.2024,0.2024,4500.0],["1978-01-26",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-01-27",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-01-30",0.2024,0.2082,0.2024,0.2024,13500.0],["1978-01-31",0.2024,0.2049,0.1991,0.1991,40500.0],["1978-02-01",0.1991,0.2049,0.1991,0.1991,135000.0],["1978-02-02",0.1991,0.2049,0.1991,0.1991,13500.0],["1978-02-03",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-02-06",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-02-07",0.1991,0.2049,0.1991,0.1991,36000.0],["1978-02-08",0.1991,0.2049,0.1991,0.1991,94500.0],["1978-02-09",0.1991,0.2049,0.1991,0.1991,13500.0],["1978-02-10",0.1991,0.2049,0.1991,0.1991,58500.0],["1978-02-13",0.1991,0.2049,0.1991,0.1991,58500.0],["1978-02-14",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-02-15",0.1991,0.2049,0.1991,0.1991,117000.0],["1978-02-16",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-02-17",0.1991,0.2049,0.1991,0.1991,45000.0],["1978-02-21",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-02-22",0.1991,0.2024,0.1966,0.1966,36000.0],["1978-02-23",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-02-24",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-02-27",0.1966,0.2024,0.1966,0.1966,36000.0],["1978-02-28",0.1966,0.2024,0.1966,0.1966,40500.0],["1978-03-01",0.1966,0.2024,0.1966,0.1966,49500.0],["1978-03-02",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-03-03",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-03-06",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-03-07",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-03-08",0.1966,0.2024,0.1966,0.1966,40500.0],["1978-03-09",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-03-10",0.1966,0.2024,0.1966,0.1966,18000.0],["1978-03-13",0.1966,0.2024,0.1966,0.1966,135000.0],["1978-03-14",0.2024,0.2082,0.2024,0.2024,63000.0],["1978-03-15",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-03-16",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-03-17",0.2024,0.2082,0.2024,0.2024,13500.0],["1978-03-20",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-03-21",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-03-22",0.2024,0.2082,0.2024,0.2024,9000.0],["1978-03-23",0.2024,0.2082,0.2024,0.2024,54000.0],["1978-03-27",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-03-28",0.2024,0.2082,0.2024,0.2024,63000.0],["1978-03-29",0.2024,0.2049,0.1991,0.1991,13500.0],["1978-03-30",0.1991,0.2049,0.1991,0.1991,13500.0],["1978-03-31",0.1991,0.2049,0.1991,0.1991,13500.0],["1978-04-03",0.1991,0.2049,0.1991,0.1991,9000.0],["1978-04-04",0.1991,0.2049,0.1991,0.1991,9000.0],["1978-04-05",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-04-06",0.2024,0.2082,0.2024,0.2024,117000.0],["1978-04-07",0.2049,0.2115,0.2049,0.2049,9000.0],["1978-04-10",0.2049,0.2115,0.2049,0.2049,63000.0],["1978-04-11",0.2049,0.2115,0.2049,0.2049,4500.0],["1978-04-12",0.2049,0.2115,0.2049,0.2049,4500.0],["1978-04-13",0.2049,0.2115,0.2049,0.2049,4500.0],["1978-04-14",0.2049,0.2115,0.2049,0.2049,40500.0],["1978-04-17",0.2049,0.2082,0.2024,0.2024,9000.0],["1978-04-18",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-04-19",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-04-20",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-04-21",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-04-24",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-04-25",0.2024,0.2082,0.2024,0.2024,27000.0],["1978-04-26",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-04-27",0.2024,0.2082,0.2024,0.2024,40500.0],["1978-04-28",0.2024,0.2082,0.2024,0.2024,13500.0],["1978-05-01",0.2024,0.2082,0.2024,0.2024,18000.0],["1978-05-02",0.2024,0.2049,0.1991,0.1991,13500.0],["1978-05-03",0.1991,0.2049,0.1991,0.1991,9000.0],["1978-05-04",0.1991,0.2049,0.1991,0.1991,9000.0],["1978-05-05",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-05-08",0.1991,0.2049,0.1991,0.1991,76500.0],["1978-05-09",0.1991,0.2049,0.1991,0.1991,76500.0],["1978-05-10",0.2024,0.2082,0.2024,0.2024,49500.0],["1978-05-11",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-05-12",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-05-15",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-05-16",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-05-17",0.2024,0.2082,0.2024,0.2024,54000.0],["1978-05-18",0.2024,0.2082,0.2024,0.2024,13500.0],["1978-05-19",0.2024,0.2082,0.2024,0.2024,9000.0],["1978-05-22",0.2024,0.2082,0.2024,0.2024,198000.0],["1978-05-23",0.2024,0.2082,0.2024,0.2024,27000.0],["1978-05-24",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-05-25",0.2024,0.2082,0.2024,0.2024,27000.0],["1978-05-26",0.2024,0.2082,0.2024,0.2024,40500.0],["1978-05-30",0.2024,0.2082,0.2024,0.2024,54000.0],["1978-05-31",0.2024,0.2049,0.1991,0.1991,27000.0],["1978-06-01",0.1991,0.2049,0.1991,0.1991,36000.0],["1978-06-02",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-06-05",0.1991,0.2049,0.1991,0.1991,9000.0],["1978-06-06",0.1991,0.2049,0.1991,0.1991,13500.0],["1978-06-07",0.1991,0.2049,0.1991,0.1991,36000.0],["1978-06-08",0.1991,0.2049,0.1991,0.1991,13500.0],["1978-06-09",0.1991,0.2049,0.1991,0.1991,36000.0],["1978-06-12",0.1991,0.2049,0.1991,0.1991,54000.0],["1978-06-13",0.1991,0.2049,0.1991,0.1991,36000.0],["1978-06-14",0.1991,0.2049,0.1991,0.1991,9000.0],["1978-06-15",0.1991,0.2049,0.1991,0.1991,36000.0],["1978-06-16",0.1991,0.2049,0.1991,0.1991,9000.0],["1978-06-19",0.1991,0.2049,0.1991,0.1991,36000.0],["1978-06-20",0.1991,0.2049,0.1991,0.1991,40500.0],["1978-06-21",0.1991,0.2049,0.1991,0.1991,58500.0],["1978-06-22",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-06-23",0.1991,0.2049,0.1991,0.1991,18000.0],["1978-06-26",0.1991,0.2024,0.1966,0.1966,45000.0],["1978-06-27",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-06-28",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-06-29",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-06-30",0.1966,0.2024,0.1966,0.1966,18000.0],["1978-07-03",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-07-05",0.1966,0.2024,0.1966,0.1966,27000.0],["1978-07-06",0.1966,0.2024,0.1966,0.1966,76500.0],["1978-07-07",0.1966,0.2024,0.1966,0.1966,36000.0],["1978-07-10",0.1966,0.2024,0.1966,0.1966,9000.0],["1978-07-11",0.1966,0.2024,0.1966,0.1966,522000.0],["1978-07-12",0.1966,0.2024,0.1966,0.1966,18000.0],["1978-07-13",0.1966,0.2024,0.1966,0.1966,9000.0],["1978-07-14",0.1966,0.2024,0.1966,0.1966,9000.0],["1978-07-17",0.1966,0.2024,0.1966,0.1966,81000.0],["1978-07-18",0.1966,0.2024,0.1966,0.1966,18000.0],["1978-07-19",0.1966,0.2024,0.1966,0.1966,36000.0],["1978-07-20",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-07-21",0.1966,0.2024,0.1966,0.1966,94500.0],["1978-07-24",0.1966,0.1991,0.1933,0.1933,36000.0],["1978-07-25",0.1933,0.1991,0.1933,0.1933,40500.0],["1978-07-26",0.1933,0.1991,0.1933,0.1933,13500.0],["1978-07-27",0.1933,0.1991,0.1933,0.1933,103500.0],["1978-07-28",0.1933,0.1991,0.1933,0.1933,103500.0],["1978-07-31",0.1933,0.1991,0.1933,0.1933,9000.0],["1978-08-01",0.1966,0.2024,0.1966,0.1966,18000.0],["1978-08-02",0.1966,0.2024,0.1966,0.1966,9000.0],["1978-08-03",0.1966,0.2024,0.1966,0.1966,40500.0],["1978-08-04",0.1966,0.2024,0.1966,0.1966,36000.0],["1978-08-07",0.1966,0.2024,0.1966,0.1966,175500.0],["1978-08-08",0.1991,0.2049,0.1991,0.1991,234000.0],["1978-08-09",0.1991,0.2049,0.1991,0.1991,9000.0],["1978-08-10",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-08-11",0.1991,0.2049,0.1991,0.1991,36000.0],["1978-08-14",0.2024,0.2082,0.2024,0.2024,45000.0],["1978-08-15",0.2024,0.2082,0.2024,0.2024,9000.0],["1978-08-16",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-08-17",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-08-18",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-08-21",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-08-22",0.2024,0.2082,0.2024,0.2024,27000.0],["1978-08-23",0.2024,0.2082,0.2024,0.2024,18000.0],["1978-08-24",0.2049,0.2115,0.2049,0.2049,94500.0],["1978-08-25",0.2049,0.2115,0.2049,0.2049,76500.0],["1978-08-28",0.2049,0.2115,0.2049,0.2049,13500.0],["1978-08-29",0.2049,0.2115,0.2049,0.2049,45000.0],["1978-08-30",0.2049,0.2115,0.2049,0.2049,36000.0],["1978-08-31",0.2049,0.2115,0.2049,0.2049,27000.0],["1978-09-01",0.2049,0.2115,0.2049,0.2049,13500.0],["1978-09-05",0.2049,0.2115,0.2049,0.2049,4500.0],["1978-09-06",0.2049,0.2115,0.2049,0.2049,13500.0],["1978-09-07",0.2049,0.2115,0.2049,0.2049,36000.0],["1978-09-08",0.2049,0.2115,0.2049,0.2049,9000.0],["1978-09-11",0.2049,0.2115,0.2049,0.2049,27000.0],["1978-09-12",0.2049,0.2115,0.2049,0.2049,13500.0],["1978-09-13",0.2049,0.2082,0.2024,0.2024,346500.0],["1978-09-14",0.2024,0.2082,0.2024,0.2024,40500.0],["1978-09-15",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-09-18",0.2024,0.2082,0.2024,0.2024,13500.0],["1978-09-19",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-09-20",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-09-21",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-09-22",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-09-25",0.2024,0.2082,0.2024,0.2024,27000.0],["1978-09-26",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-09-27",0.2024,0.2082,0.2024,0.2024,18000.0],["1978-09-28",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-09-29",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-10-02",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-10-03",0.2024,0.2082,0.2024,0.2024,171000.0],["1978-10-04",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-10-05",0.2024,0.2049,0.1991,0.1991,9000.0],["1978-10-06",0.2024,0.2082,0.2024,0.2024,117000.0],["1978-10-09",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-10-10",0.2024,0.2082,0.2024,0.2024,27000.0],["1978-10-11",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-10-12",0.2024,0.2082,0.2024,0.2024,49500.0],["1978-10-13",0.2024,0.2082,0.2024,0.2024,36000.0],["1978-10-16",0.2024,0.2082,0.2024,0.2024,27000.0],["1978-10-17",0.2024,0.2082,0.2024,0.2024,18000.0],["1978-10-18",0.2024,0.2082,0.2024,0.2024,99000.0],["1978-10-19",0.2024,0.2082,0.2024,0.2024,4500.0],["1978-10-20",0.2024,0.2049,0.1991,0.1991,4500.0],["1978-10-23",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-10-24",0.2024,0.2082,0.2024,0.2024,13500.0],["1978-10-25",0.2024,0.2049,0.1991,0.1991,40500.0],["1978-10-26",0.1991,0.2049,0.1991,0.1991,4500.0],["1978-10-27",0.1991,0.2049,0.1991,0.1991,180000.0],["1978-10-30",0.1991,0.2024,0.1966,0.1966,166500.0],["1978-10-31",0.1966,0.1991,0.1933,0.1933,18000.0],["1978-11-01",0.1933,0.1991,0.1933,0.1933,54000.0],["1978-11-02",0.1933,0.1991,0.1933,0.1933,18000.0],["1978-11-03",0.1933,0.1991,0.1933,0.1933,18000.0],["1978-11-06",0.1966,0.2024,0.1966,0.1966,49500.0],["1978-11-07",0.1966,0.1991,0.1933,0.1933,18000.0],["1978-11-08",0.1933,0.1991,0.1933,0.1933,207000.0],["1978-11-09",0.1933,0.1991,0.1933,0.1933,234000.0],["1978-11-10",0.1933,0.1991,0.1933,0.1933,18000.0],["1978-11-13",0.1933,0.1991,0.1933,0.1933,58500.0],["1978-11-14",0.1933,0.1991,0.1933,0.1933,13500.0],["1978-11-15",0.1933,0.1991,0.1933,0.1933,40500.0],["1978-11-16",0.1933,0.1991,0.1933,0.1933,18000.0],["1978-11-17",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-11-20",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-11-21",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-11-22",0.1933,0.1991,0.1933,0.1933,117000.0],["1978-11-24",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-11-27",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-11-28",0.1933,0.1991,0.1933,0.1933,54000.0],["1978-11-29",0.1933,0.1991,0.1933,0.1933,81000.0],["1978-11-30",0.1933,0.1991,0.1933,0.1933,76500.0],["1978-12-01",0.1933,0.1991,0.1933,0.1933,45000.0],["1978-12-04",0.1933,0.1991,0.1933,0.1933,13500.0],["1978-12-05",0.1933,0.1991,0.1933,0.1933,36000.0],["1978-12-06",0.1966,0.2024,0.1966,0.1966,13500.0],["1978-12-07",0.1966,0.2024,0.1966,0.1966,36000.0],["1978-12-08",0.1966,0.2024,0.1966,0.1966,58500.0],["1978-12-11",0.1966,0.2024,0.1966,0.1966,292500.0],["1978-12-12",0.1966,0.2024,0.1966,0.1966,27000.0],["1978-12-13",0.1966,0.2024,0.1966,0.1966,13500.0],["1978-12-14",0.1966,0.2024,0.1966,0.1966,4500.0],["1978-12-15",0.1966,0.2024,0.1966,0.1966,9000.0],["1978-12-18",0.1966,0.1991,0.1933,0.1933,27000.0],["1978-12-19",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-12-20",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-12-21",0.1933,0.1991,0.1933,0.1933,9000.0],["1978-12-22",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-12-26",0.1933,0.1991,0.1933,0.1933,4500.0],["1978-12-27",0.1933,0.1991,0.1933,0.1933,18000.0],["1978-12-28",0.1933,0.1991,0.1933,0.1933,13500.0],["1978-12-29",0.1933,0.1991,0.1933,0.1933,4500.0],["1979-01-02",0.1933,0.1991,0.1933,0.1933,166500.0],["1979-01-03",0.1966,0.2024,0.1966,0.1966,13500.0],["1979-01-04",0.1966,0.2024,0.1966,0.1966,18000.0],["1979-01-05",0.1966,0.2024,0.1966,0.1966,9000.0],["1979-01-08",0.1966,0.2024,0.1966,0.1966,18000.0],["1979-01-09",0.1966,0.2024,0.1966,0.1966,252000.0],["1979-01-10",0.1966,0.2024,0.1966,0.1966,27000.0],["1979-01-11",0.1966,0.2024,0.1966,0.1966,13500.0],["1979-01-12",0.1966,0.2024,0.1966,0.1966,36000.0],["1979-01-15",0.1966,0.2024,0.1966,0.1966,27000.0],["1979-01-16",0.1966,0.2024,0.1966,0.1966,40500.0],["1979-01-17",0.1966,0.2024,0.1966,0.1966,4500.0],["1979-01-18",0.1966,0.2024,0.1966,0.1966,36000.0],["1979-01-19",0.1966,0.2024,0.1966,0.1966,45000.0],["1979-01-22",0.1966,0.2024,0.1966,0.1966,18000.0],["1979-01-23",0.1966,0.2024,0.1966,0.1966,49500.0],["1979-01-24",0.1966,0.2024,0.1966,0.1966,4500.0],["1979-01-25",0.1966,0.2024,0.1966,0.1966,9000.0],["1979-01-26",0.1966,0.2024,0.1966,0.1966,45000.0],["1979-01-29",0.1966,0.2024,0.1966,0.1966,18000.0],["1979-01-30",0.1966,0.1991,0.1933,0.1933,4500.0],["1979-01-31",0.1933,0.1991,0.1933,0.1933,58500.0],["1979-02-01",0.1933,0.1991,0.1933,0.1933,4500.0],["1979-02-02",0.1933,0.1991,0.1933,0.1933,9000.0],["1979-02-05",0.1933,0.1991,0.1933,0.1933,13500.0],["1979-02-06",0.1933,0.1991,0.1933,0.1933,45000.0],["1979-02-07",0.1933,0.1991,0.1933,0.1933,40500.0],["1979-02-08",0.1933,0.1991,0.1933,0.1933,4500.0],["1979-02-09",0.1933,0.1991,0.1933,0.1933,9000.0],["1979-02-12",0.1933,0.1991,0.1933,0.1933,90000.0],["1979-02-13",0.2024,0.2082,0.2024,0.2024,360000.0],["1979-02-14",0.2082,0.214,0.2082,0.2082,171000.0],["1979-02-15",0.2198,0.2264,0.2198,0.2198,166500.0],["1979-02-16",0.2231,0.2289,0.2231,0.2231,157500.0],["1979-02-20",0.2231,0.2264,0.2198,0.2198,76500.0],["1979-02-21",0.2264,0.2322,0.2264,0.2264,126000.0],["1979-02-22",0.2262,0.2293,0.2231,0.2231,302400.0],["1979-02-23",0.2231,0.2293,0.2231,0.2231,14400.0],["1979-02-26",0.2231,0.2293,0.2231,0.2231,3600.0],["1979-02-27",0.2231,0.2293,0.2231,0.2231,64800.0],["1979-02-28",0.2231,0.2293,0.2231,0.2231,32400.0],["1979-03-01",0.2231,0.2293,0.22,0.22,50400.0],["1979-03-02",0.22,0.2293,0.22,0.22,3600.0],["1979-03-05",0.22,0.2293,0.22,0.22,3600.0],["1979-03-06",0.22,0.2293,0.22,0.22,28800.0],["1979-03-07",0.22,0.2293,0.22,0.22,7200.0],["1979-03-08",0.22,0.2293,0.22,0.22,3600.0],["1979-03-09",0.22,0.2293,0.22,0.22,25200.0],["1979-03-12",0.22,0.2293,0.22,0.22,36000.0],["1979-03-13",0.22,0.2293,0.22,0.22,7200.0],["1979-03-14",0.22,0.2262,0.22,0.22,10800.0],["1979-03-15",0.22,0.2262,0.22,0.22,25200.0],["1979-03-16",0.22,0.2231,0.2169,0.2169,50400.0],["1979-03-19",0.2169,0.2231,0.2169,0.2169,7200.0],["1979-03-20",0.2169,0.2231,0.2169,0.2169,3600.0],["1979-03-21",0.2169,0.2231,0.2169,0.2169,3600.0],["1979-03-22",0.2169,0.2231,0.2169,0.2169,3600.0],["1979-03-23",0.2169,0.2231,0.2169,0.2169,25200.0],["1979-03-26",0.2169,0.2231,0.2169,0.2169,3600.0],["1979-03-27",0.2169,0.2231,0.2169,0.2169,3600.0],["1979-03-28",0.2169,0.2231,0.2169,0.2169,3600.0],["1979-03-29",0.2169,0.2231,0.2169,0.2169,3600.0],["1979-03-30",0.2169,0.2231,0.2169,0.2169,7200.0],["1979-04-02",0.2169,0.2231,0.2169,0.2169,10800.0],["1979-04-03",0.2169,0.2231,0.2169,0.2169,28800.0],["1979-04-04",0.22,0.2262,0.22,0.22,21600.0],["1979-04-05",0.22,0.2262,0.22,0.22,61200.0],["1979-04-06",0.22,0.2293,0.22,0.22,43200.0],["1979-04-09",0.22,0.2262,0.22,0.22,64800.0],["1979-04-10",0.22,0.2262,0.22,0.22,39600.0],["1979-04-11",0.22,0.2262,0.22,0.22,10800.0],["1979-04-12",0.22,0.2262,0.22,0.22,14400.0],["1979-04-16",0.22,0.2262,0.22,0.22,75600.0],["1979-04-17",0.22,0.2231,0.2138,0.2138,21600.0],["1979-04-18",0.2138,0.2231,0.2138,0.2138,43200.0],["1979-04-19",0.2138,0.2231,0.2138,0.2138,7200.0],["1979-04-20",0.2138,0.22,0.2138,0.2138,61200.0],["1979-04-23",0.2138,0.22,0.2138,0.2138,64800.0],["1979-04-24",0.2138,0.22,0.2138,0.2138,3600.0],["1979-04-25",0.2138,0.22,0.2138,0.2138,25200.0],["1979-04-26",0.2138,0.22,0.2107,0.2107,50400.0],["1979-04-27",0.2107,0.2169,0.2086,0.2086,28800.0],["1979-04-30",0.2086,0.2169,0.2086,0.2086,21600.0],["1979-05-01",0.2086,0.2169,0.2086,0.2086,3600.0],["1979-05-02",0.2086,0.2169,0.2086,0.2086,3600.0],["1979-05-03",0.2086,0.2138,0.2086,0.2086,32400.0],["1979-05-04",0.2086,0.2138,0.2086,0.2086,28800.0],["1979-05-07",0.2086,0.2138,0.2086,0.2086,21600.0],["1979-05-08",0.2086,0.2107,0.2024,0.2024,57600.0],["1979-05-09",0.2024,0.2107,0.2024,0.2024,10800.0],["1979-05-10",0.2024,0.2107,0.2024,0.2024,46800.0],["1979-05-11",0.2024,0.2107,0.2024,0.2024,3600.0],["1979-05-14",0.2024,0.2086,0.2024,0.2024,21600.0],["1979-05-15",0.2024,0.2086,0.2024,0.2024,3600.0],["1979-05-16",0.2024,0.2086,0.1993,0.1993,50400.0],["1979-05-17",0.1993,0.2086,0.1993,0.1993,255600.0],["1979-05-18",0.1993,0.2086,0.1993,0.1993,3600.0],["1979-05-21",0.1993,0.2086,0.1993,0.1993,21600.0],["1979-05-22",0.1993,0.2086,0.1993,0.1993,10800.0],["1979-05-23",0.1993,0.2086,0.1993,0.1993,3600.0],["1979-05-24",0.1993,0.2055,0.1993,0.1993,25200.0],["1979-05-25",0.1993,0.2055,0.1993,0.1993,3600.0],["1979-05-29",0.1993,0.2055,0.1993,0.1993,3600.0],["1979-05-30",0.1993,0.2055,0.1993,0.1993,7200.0],["1979-05-31",0.1993,0.2055,0.1993,0.1993,3600.0],["1979-06-01",0.1993,0.2055,0.1993,0.1993,3600.0],["1979-06-04",0.1993,0.2055,0.1993,0.1993,28800.0],["1979-06-05",0.1993,0.2055,0.1993,0.1993,21600.0],["1979-06-06",0.1993,0.2055,0.1993,0.1993,3600.0],["1979-06-07",0.1993,0.2055,0.1993,0.1993,10800.0],["1979-06-08",0.1993,0.2024,0.1962,0.1962,14400.0],["1979-06-11",0.1962,0.2024,0.1962,0.1962,3600.0],["1979-06-12",0.1962,0.2024,0.1962,0.1962,32400.0],["1979-06-13",0.1962,0.2024,0.1962,0.1962,21600.0],["1979-06-14",0.1962,0.2024,0.1962,0.1962,21600.0],["1979-06-15",0.1962,0.2024,0.1962,0.1962,46800.0],["1979-06-18",0.1962,0.2024,0.1962,0.1962,10800.0],["1979-06-19",0.1962,0.2024,0.1962,0.1962,10800.0],["1979-06-20",0.1962,0.2024,0.1962,0.1962,39600.0],["1979-06-21",0.1962,0.2024,0.1962,0.1962,14400.0],["1979-06-22",0.1962,0.2024,0.1962,0.1962,36000.0],["1979-06-25",0.1962,0.2024,0.1962,0.1962,39600.0],["1979-06-26",0.1962,0.2024,0.1962,0.1962,7200.0],["1979-06-27",0.1962,0.2024,0.1962,0.1962,32400.0],["1979-06-28",0.1962,0.2024,0.1962,0.1962,28800.0],["1979-06-29",0.1993,0.2055,0.1993,0.1993,3600.0],["1979-07-02",0.1993,0.2055,0.1993,0.1993,3600.0],["1979-07-03",0.1993,0.2055,0.1993,0.1993,14400.0],["1979-07-05",0.1993,0.2055,0.1993,0.1993,79200.0],["1979-07-06",0.1993,0.2086,0.1993,0.1993,97200.0],["1979-07-09",0.1993,0.2086,0.1993,0.1993,36000.0],["1979-07-10",0.1993,0.2086,0.1993,0.1993,10800.0],["1979-07-11",0.2024,0.2086,0.2024,0.2024,3600.0],["1979-07-12",0.2024,0.2086,0.2024,0.2024,39600.0],["1979-07-13",0.2024,0.2086,0.2024,0.2024,25200.0],["1979-07-16",0.2024,0.2086,0.2024,0.2024,3600.0],["1979-07-17",0.2024,0.2086,0.2024,0.2024,43200.0],["1979-07-18",0.2024,0.2086,0.2024,0.2024,43200.0],["1979-07-19",0.2024,0.2086,0.2024,0.2024,25200.0],["1979-07-20",0.2024,0.2086,0.2024,0.2024,3600.0],["1979-07-23",0.2024,0.2086,0.2024,0.2024,36000.0],["1979-07-24",0.2024,0.2086,0.2024,0.2024,7200.0],["1979-07-25",0.2024,0.2086,0.2024,0.2024,90000.0],["1979-07-26",0.2024,0.2086,0.2024,0.2024,36000.0],["1979-07-27",0.2024,0.2086,0.2024,0.2024,61200.0],["1979-07-30",0.2024,0.2086,0.2024,0.2024,64800.0],["1979-07-31",0.2024,0.2107,0.2024,0.2024,3600.0],["1979-08-01",0.2086,0.2138,0.2086,0.2086,93600.0],["1979-08-02",0.2086,0.2138,0.2086,0.2086,111600.0],["1979-08-03",0.2086,0.2138,0.2086,0.2086,111600.0],["1979-08-06",0.2086,0.2138,0.2086,0.2086,3600.0],["1979-08-07",0.2086,0.2138,0.2086,0.2086,21600.0],["1979-08-08",0.2086,0.2138,0.2086,0.2086,21600.0],["1979-08-09",0.2086,0.2138,0.2086,0.2086,10800.0],["1979-08-10",0.2086,0.2138,0.2086,0.2086,7200.0],["1979-08-13",0.2086,0.2138,0.2086,0.2086,21600.0],["1979-08-14",0.2086,0.2138,0.2086,0.2086,3600.0],["1979-08-15",0.2086,0.2138,0.2086,0.2086,21600.0],["1979-08-16",0.2086,0.2138,0.2086,0.2086,50400.0],["1979-08-17",0.2086,0.2138,0.2086,0.2086,32400.0],["1979-08-20",0.2086,0.2138,0.2086,0.2086,140400.0],["1979-08-21",0.2086,0.2138,0.2086,0.2086,7200.0],["1979-08-22",0.2086,0.2138,0.2086,0.2086,36000.0],["1979-08-23",0.2086,0.2138,0.2086,0.2086,39600.0],["1979-08-24",0.2086,0.2138,0.2086,0.2086,39600.0],["1979-08-27",0.2086,0.2138,0.2086,0.2086,46800.0],["1979-08-28",0.2086,0.2138,0.2086,0.2086,3600.0],["1979-08-29",0.2086,0.2138,0.2086,0.2086,43200.0],["1979-08-30",0.2086,0.2138,0.2086,0.2086,3600.0],["1979-08-31",0.2086,0.2138,0.2086,0.2086,43200.0],["1979-09-04",0.2086,0.2138,0.2086,0.2086,10800.0],["1979-09-05",0.2086,0.2138,0.2086,0.2086,14400.0],["1979-09-06",0.2086,0.2138,0.2086,0.2086,28800.0],["1979-09-07",0.2086,0.2138,0.2086,0.2086,3600.0],["1979-09-10",0.2086,0.2169,0.2086,0.2086,28800.0],["1979-09-11",0.2086,0.2169,0.2086,0.2086,118800.0],["1979-09-12",0.2086,0.2169,0.2086,0.2086,3600.0],["1979-09-13",0.2086,0.2169,0.2086,0.2086,3600.0],["1979-09-14",0.2086,0.2169,0.2086,0.2086,187200.0],["1979-09-17",0.2086,0.2169,0.2086,0.2086,46800.0],["1979-09-18",0.2086,0.2169,0.2086,0.2086,46800.0],["1979-09-19",0.2107,0.22,0.2107,0.2107,97200.0],["1979-09-20",0.2107,0.22,0.2107,0.2107,75600.0],["1979-09-21",0.2107,0.22,0.2107,0.2107,10800.0],["1979-09-24",0.2107,0.22,0.2107,0.2107,68400.0],["1979-09-25",0.2107,0.2169,0.2086,0.2086,36000.0],["1979-09-26",0.2107,0.22,0.2107,0.2107,28800.0],["1979-09-27",0.2107,0.22,0.2107,0.2107,32400.0],["1979-09-28",0.2107,0.22,0.2107,0.2107,14400.0],["1979-10-01",0.2107,0.22,0.2107,0.2107,10800.0],["1979-10-02",0.2107,0.22,0.2107,0.2107,90000.0],["1979-10-03",0.2107,0.22,0.2107,0.2107,7200.0],["1979-10-04",0.2107,0.22,0.2107,0.2107,10800.0],["1979-10-05",0.2107,0.22,0.2107,0.2107,32400.0],["1979-10-08",0.2107,0.22,0.2107,0.2107,3600.0],["1979-10-09",0.2107,0.2138,0.2086,0.2086,140400.0],["1979-10-10",0.1962,0.1962,0.1869,0.1869,93600.0],["1979-10-11",0.1869,0.1962,0.1869,0.1869,165600.0],["1979-10-12",0.1931,0.1993,0.1931,0.1931,61200.0],["1979-10-15",0.1931,0.1993,0.19,0.19,7200.0],["1979-10-16",0.19,0.1962,0.1869,0.1869,14400.0],["1979-10-17",0.1869,0.1962,0.1869,0.1869,28800.0],["1979-10-18",0.1869,0.1931,0.1869,0.1869,21600.0],["1979-10-19",0.1869,0.1931,0.1869,0.1869,39600.0],["1979-10-22",0.1869,0.1931,0.1849,0.1849,14400.0],["1979-10-23",0.1869,0.1931,0.1869,0.1869,50400.0],["1979-10-24",0.1869,0.1931,0.1869,0.1869,14400.0],["1979-10-25",0.1869,0.1931,0.1869,0.1869,10800.0],["1979-10-26",0.1869,0.1931,0.1869,0.1869,21600.0],["1979-10-29",0.1869,0.1931,0.1869,0.1869,14400.0],["1979-10-30",0.1869,0.1931,0.1869,0.1869,3600.0],["1979-10-31",0.1869,0.1931,0.1869,0.1869,7200.0],["1979-11-01",0.1869,0.1931,0.1869,0.1869,3600.0],["1979-11-02",0.1869,0.1931,0.1869,0.1869,7200.0],["1979-11-05",0.1869,0.1931,0.1849,0.1849,64800.0],["1979-11-06",0.1849,0.1931,0.1849,0.1849,46800.0],["1979-11-07",0.1849,0.19,0.1849,0.1849,68400.0],["1979-11-08",0.1849,0.1869,0.1818,0.1818,75600.0],["1979-11-09",0.1849,0.19,0.1849,0.1849,28800.0],["1979-11-12",0.1849,0.19,0.1849,0.1849,7200.0],["1979-11-13",0.1869,0.1931,0.1869,0.1869,61200.0],["1979-11-14",0.1869,0.1931,0.1869,0.1869,3600.0],["1979-11-15",0.1869,0.1962,0.1869,0.1869,21600.0],["1979-11-16",0.1869,0.1931,0.1869,0.1869,14400.0],["1979-11-19",0.1869,0.1931,0.1849,0.1849,68400.0],["1979-11-20",0.1849,0.1931,0.1849,0.1849,32400.0],["1979-11-21",0.1849,0.1931,0.1849,0.1849,3600.0],["1979-11-23",0.1869,0.1931,0.1869,0.1869,39600.0],["1979-11-26",0.1869,0.1962,0.1869,0.1869,7200.0],["1979-11-27",0.1869,0.1931,0.1869,0.1869,21600.0],["1979-11-28",0.1869,0.1962,0.1869,0.1869,82800.0],["1979-11-29",0.19,0.1993,0.19,0.19,39600.0],["1979-11-30",0.19,0.1993,0.19,0.19,7200.0],["1979-12-03",0.19,0.1993,0.19,0.19,3600.0],["1979-12-04",0.1962,0.2024,0.1962,0.1962,25200.0],["1979-12-05",0.1962,0.2024,0.1962,0.1962,7200.0],["1979-12-06",0.1993,0.2086,0.1993,0.1993,61200.0],["1979-12-07",0.2024,0.2107,0.2024,0.2024,36000.0],["1979-12-10",0.2086,0.2169,0.2086,0.2086,169200.0],["1979-12-11",0.2086,0.2138,0.2086,0.2086,21600.0],["1979-12-12",0.2086,0.2138,0.2086,0.2086,28800.0],["1979-12-13",0.2086,0.2169,0.2086,0.2086,36000.0],["1979-12-14",0.2086,0.2169,0.2086,0.2086,39600.0],["1979-12-17",0.2086,0.2169,0.2086,0.2086,3600.0],["1979-12-18",0.2107,0.22,0.2107,0.2107,46800.0],["1979-12-19",0.2107,0.22,0.2107,0.2107,46800.0],["1979-12-20",0.2107,0.2138,0.2086,0.2086,118800.0],["1979-12-21",0.2086,0.2138,0.2086,0.2086,82800.0],["1979-12-24",0.2086,0.2138,0.2086,0.2086,7200.0],["1979-12-26",0.2086,0.2138,0.2086,0.2086,10800.0],["1979-12-27",0.2086,0.2138,0.2086,0.2086,3600.0],["1979-12-28",0.2086,0.2138,0.2086,0.2086,14400.0],["1979-12-31",0.2086,0.2138,0.2086,0.2086,25200.0],["1980-01-02",0.2086,0.2138,0.2086,0.2086,21600.0],["1980-01-03",0.2086,0.2107,0.2024,0.2024,39600.0],["1980-01-04",0.2024,0.2107,0.2024,0.2024,10800.0],["1980-01-07",0.2024,0.2107,0.2024,0.2024,36000.0],["1980-01-08",0.2024,0.2086,0.2024,0.2024,72000.0],["1980-01-09",0.2024,0.2086,0.2024,0.2024,10800.0],["1980-01-10",0.2024,0.2086,0.2024,0.2024,68400.0],["1980-01-11",0.2024,0.2086,0.2024,0.2024,28800.0],["1980-01-14",0.2024,0.2086,0.2024,0.2024,93600.0],["1980-01-15",0.2024,0.2086,0.2024,0.2024,50400.0],["1980-01-16",0.2024,0.2086,0.1993,0.1993,3600.0],["1980-01-17",0.1993,0.2086,0.1993,0.1993,39600.0],["1980-01-18",0.1993,0.2086,0.1993,0.1993,68400.0],["1980-01-21",0.1993,0.2086,0.1993,0.1993,28800.0],["1980-01-22",0.1993,0.2086,0.1993,0.1993,32400.0],["1980-01-23",0.1993,0.2086,0.1993,0.1993,309600.0],["1980-01-24",0.1993,0.2086,0.1993,0.1993,36000.0],["1980-01-25",0.1993,0.2086,0.1993,0.1993,3600.0],["1980-01-28",0.1993,0.2086,0.1993,0.1993,3600.0],["1980-01-29",0.1993,0.2086,0.1993,0.1993,10800.0],["1980-01-30",0.1993,0.2055,0.1993,0.1993,64800.0],["1980-01-31",0.1993,0.2055,0.1993,0.1993,14400.0],["1980-02-01",0.1993,0.2055,0.1993,0.1993,50400.0],["1980-02-04",0.1993,0.2055,0.1993,0.1993,118800.0],["1980-02-05",0.1993,0.2055,0.1993,0.1993,28800.0],["1980-02-06",0.1993,0.2055,0.1993,0.1993,3600.0],["1980-02-07",0.1993,0.2055,0.1993,0.1993,50400.0],["1980-02-08",0.1993,0.2055,0.1993,0.1993,75600.0],["1980-02-11",0.1993,0.2024,0.1931,0.1931,68400.0],["1980-02-12",0.1931,0.1993,0.1931,0.1931,43200.0],["1980-02-13",0.1931,0.2024,0.1931,0.1931,111600.0],["1980-02-14",0.1931,0.2024,0.1931,0.1931,50400.0],["1980-02-15",0.1931,0.1993,0.1931,0.1931,3600.0],["1980-02-19",0.1931,0.1993,0.1931,0.1931,10800.0],["1980-02-20",0.1931,0.1993,0.1931,0.1931,3600.0],["1980-02-21",0.1931,0.1993,0.1931,0.1931,25200.0],["1980-02-22",0.1931,0.1993,0.19,0.19,10800.0],["1980-02-25",0.19,0.1931,0.1849,0.1849,46800.0],["1980-02-26",0.1849,0.1931,0.1849,0.1849,32400.0],["1980-02-27",0.1849,0.1931,0.1849,0.1849,115200.0],["1980-02-28",0.1849,0.19,0.1849,0.1849,3600.0],["1980-02-29",0.1849,0.1931,0.1849,0.1849,90000.0],["1980-03-03",0.1849,0.19,0.1849,0.1849,64800.0],["1980-03-04",0.1849,0.1869,0.1818,0.1818,14400.0],["1980-03-05",0.1818,0.1869,0.1787,0.1787,25200.0],["1980-03-06",0.1787,0.1849,0.1787,0.1787,3600.0],["1980-03-07",0.1787,0.1849,0.1756,0.1756,57600.0],["1980-03-10",0.1756,0.1787,0.1725,0.1725,39600.0],["1980-03-11",0.1725,0.1787,0.1725,0.1725,43200.0],["1980-03-12",0.1725,0.1787,0.1694,0.1694,61200.0],["1980-03-13",0.1694,0.1787,0.1694,0.1694,43200.0],["1980-03-14",0.1694,0.1787,0.1694,0.1694,50400.0],["1980-03-17",0.19,0.1983,0.19,0.19,75600.0],["1980-03-18",0.19,0.1962,0.188,0.188,32400.0],["1980-03-19",0.188,0.1962,0.188,0.188,93600.0],["1980-03-20",0.188,0.1962,0.188,0.188,18000.0],["1980-03-21",0.188,0.1942,0.1859,0.1859,7200.0],["1980-03-24",0.1859,0.1942,0.1859,0.1859,46800.0],["1980-03-25",0.1859,0.1942,0.1859,0.1859,7200.0],["1980-03-26",0.1859,0.1942,0.1859,0.1859,10800.0],["1980-03-27",0.1859,0.188,0.1797,0.1797,93600.0],["1980-03-28",0.1797,0.188,0.1797,0.1797,43200.0],["1980-03-31",0.1818,0.19,0.1818,0.1818,43200.0],["1980-04-01",0.1838,0.1921,0.1838,0.1838,50400.0],["1980-04-02",0.1838,0.1921,0.1838,0.1838,43200.0],["1980-04-03",0.1838,0.19,0.1818,0.1818,28800.0],["1980-04-07",0.1838,0.1921,0.1838,0.1838,93600.0],["1980-04-08",0.1838,0.19,0.1818,0.1818,3600.0],["1980-04-09",0.1859,0.1942,0.1859,0.1859,32400.0],["1980-04-10",0.188,0.1962,0.188,0.188,57600.0],["1980-04-11",0.19,0.1983,0.19,0.19,10800.0],["1980-04-14",0.1921,0.2004,0.1921,0.1921,10800.0],["1980-04-15",0.1962,0.2045,0.1962,0.1962,32400.0],["1980-04-16",0.1962,0.2045,0.1962,0.1962,39600.0],["1980-04-17",0.1962,0.2045,0.1962,0.1962,14400.0],["1980-04-18",0.1962,0.2024,0.1942,0.1942,90000.0],["1980-04-21",0.1942,0.2024,0.1942,0.1942,18000.0],["1980-04-22",0.1942,0.2024,0.1942,0.1942,7200.0],["1980-04-23",0.1962,0.2045,0.1962,0.1962,32400.0],["1980-04-24",0.1962,0.2045,0.1962,0.1962,68400.0],["1980-04-25",0.1962,0.2045,0.1962,0.1962,3600.0],["1980-04-28",0.1962,0.2045,0.1962,0.1962,18000.0],["1980-04-29",0.1962,0.2045,0.1962,0.1962,46800.0],["1980-04-30",0.1962,0.2045,0.1962,0.1962,18000.0],["1980-05-01",0.1962,0.2045,0.1962,0.1962,3600.0],["1980-05-02",0.1983,0.2066,0.1983,0.1983,18000.0],["1980-05-05",0.1983,0.2066,0.1983,0.1983,3600.0],["1980-05-06",0.2024,0.2107,0.2024,0.2024,187200.0],["1980-05-07",0.2066,0.2148,0.2066,0.2066,86400.0],["1980-05-08",0.2066,0.2148,0.2066,0.2066,129600.0],["1980-05-09",0.2066,0.2148,0.2066,0.2066,46800.0],["1980-05-12",0.2066,0.2148,0.2066,0.2066,25200.0],["1980-05-13",0.2086,0.2169,0.2086,0.2086,75600.0],["1980-05-14",0.2086,0.2148,0.2066,0.2066,36000.0],["1980-05-15",0.2086,0.2169,0.2086,0.2086,10800.0],["1980-05-16",0.2086,0.2169,0.2086,0.2086,18000.0],["1980-05-19",0.2086,0.2169,0.2086,0.2086,21600.0],["1980-05-20",0.2086,0.2169,0.2086,0.2086,50400.0],["1980-05-21",0.2086,0.2169,0.2086,0.2086,10800.0],["1980-05-22",0.2086,0.2169,0.2086,0.2086,3600.0],["1980-05-23",0.2086,0.2148,0.2066,0.2066,36000.0],["1980-05-27",0.2086,0.2169,0.2086,0.2086,50400.0],["1980-05-28",0.2086,0.2169,0.2086,0.2086,36000.0],["1980-05-29",0.2086,0.2169,0.2086,0.2086,39600.0],["1980-05-30",0.2086,0.2148,0.2066,0.2066,3600.0],["1980-06-02",0.2066,0.2148,0.2066,0.2066,36000.0],["1980-06-03",0.2066,0.2066,0.2066,0.2066,0.0],["1980-06-04",0.2066,0.2128,0.2045,0.2045,75600.0],["1980-06-05",0.2066,0.2148,0.2066,0.2066,14400.0],["1980-06-06",0.2066,0.2148,0.2066,0.2066,3600.0],["1980-06-09",0.2086,0.2169,0.2086,0.2086,21600.0],["1980-06-10",0.2086,0.2148,0.2066,0.2066,10800.0],["1980-06-11",0.2107,0.2189,0.2107,0.2107,50400.0],["1980-06-12",0.2169,0.2251,0.2169,0.2169,72000.0],["1980-06-13",0.2251,0.2334,0.2251,0.2251,36000.0],["1980-06-16",0.2313,0.2396,0.2313,0.2313,39600.0],["1980-06-17",0.2313,0.2396,0.2313,0.2313,165600.0],["1980-06-18",0.2313,0.2375,0.2293,0.2293,64800.0],["1980-06-19",0.2293,0.2355,0.2272,0.2272,25200.0],["1980-06-20",0.2272,0.2334,0.2251,0.2251,7200.0],["1980-06-23",0.2251,0.2334,0.2251,0.2251,43200.0],["1980-06-24",0.2251,0.2334,0.2251,0.2251,18000.0],["1980-06-25",0.2251,0.2313,0.2231,0.2231,14400.0],["1980-06-26",0.2231,0.2313,0.2231,0.2231,7200.0],["1980-06-27",0.2251,0.2334,0.2251,0.2251,39600.0],["1980-06-30",0.2251,0.2272,0.2189,0.2189,7200.0],["1980-07-01",0.2189,0.2272,0.2189,0.2189,39600.0],["1980-07-02",0.2189,0.2272,0.2189,0.2189,7200.0],["1980-07-03",0.2189,0.2189,0.2189,0.2189,0.0],["1980-07-07",0.2189,0.2272,0.2189,0.2189,97200.0],["1980-07-08",0.2189,0.2272,0.2189,0.2189,18000.0],["1980-07-09",0.2189,0.2272,0.2189,0.2189,14400.0],["1980-07-10",0.2189,0.2272,0.2189,0.2189,97200.0],["1980-07-11",0.2189,0.2251,0.2189,0.2189,21600.0],["1980-07-14",0.2189,0.2272,0.2189,0.2189,10800.0],["1980-07-15",0.2189,0.2272,0.2189,0.2189,32400.0],["1980-07-16",0.2189,0.2251,0.2189,0.2189,14400.0],["1980-07-17",0.2189,0.2189,0.2189,0.2189,0.0],["1980-07-18",0.2189,0.2251,0.2189,0.2189,64800.0],["1980-07-21",0.2189,0.2231,0.2189,0.2189,14400.0],["1980-07-22",0.2189,0.221,0.2148,0.2148,32400.0],["1980-07-23",0.2148,0.221,0.2148,0.2148,14400.0],["1980-07-24",0.2148,0.221,0.2128,0.2128,90000.0],["1980-07-25",0.2128,0.221,0.2128,0.2128,7200.0],["1980-07-28",0.2148,0.221,0.2148,0.2148,46800.0],["1980-07-29",0.2148,0.2189,0.2148,0.2148,18000.0],["1980-07-30",0.2148,0.2189,0.2148,0.2148,39600.0],["1980-07-31",0.2148,0.221,0.2148,0.2148,28800.0],["1980-08-01",0.2169,0.221,0.2169,0.2169,108000.0],["1980-08-04",0.2169,0.221,0.2169,0.2169,198000.0],["1980-08-05",0.2169,0.2231,0.2169,0.2169,14400.0],["1980-08-06",0.2189,0.2251,0.2189,0.2189,72000.0],["1980-08-07",0.2189,0.2251,0.2189,0.2189,7200.0],["1980-08-08",0.2189,0.2251,0.2189,0.2189,10800.0],["1980-08-11",0.2189,0.221,0.2169,0.2169,54000.0],["1980-08-12",0.2169,0.221,0.2148,0.2148,21600.0],["1980-08-13",0.2148,0.221,0.2148,0.2148,32400.0],["1980-08-14",0.2148,0.2148,0.2148,0.2148,0.0],["1980-08-15",0.2148,0.221,0.2148,0.2148,7200.0],["1980-08-18",0.2148,0.2189,0.2128,0.2128,144000.0],["1980-08-19",0.2128,0.2189,0.2128,0.2128,7200.0],["1980-08-20",0.2148,0.2189,0.2148,0.2148,64800.0],["1980-08-21",0.2169,0.2231,0.2169,0.2169,18000.0],["1980-08-22",0.2169,0.221,0.2169,0.2169,3600.0],["1980-08-25",0.2169,0.221,0.2169,0.2169,90000.0],["1980-08-26",0.2169,0.221,0.2169,0.2169,144000.0],["1980-08-27",0.2169,0.221,0.2169,0.2169,115200.0],["1980-08-28",0.2169,0.221,0.2169,0.2169,14400.0],["1980-08-29",0.2169,0.221,0.2169,0.2169,3600.0],["1980-09-02",0.2169,0.2189,0.2128,0.2128,25200.0],["1980-09-03",0.2128,0.2189,0.2128,0.2128,14400.0],["1980-09-04",0.2128,0.2189,0.2128,0.2128,36000.0],["1980-09-05",0.2128,0.2189,0.2128,0.2128,39600.0],["1980-09-08",0.2128,0.2189,0.2128,0.2128,32400.0],["1980-09-09",0.2128,0.2148,0.2086,0.2086,14400.0],["1980-09-10",0.2086,0.2148,0.2086,0.2086,3600.0],["1980-09-11",0.2086,0.2148,0.2086,0.2086,36000.0],["1980-09-12",0.2086,0.2148,0.2086,0.2086,32400.0],["1980-09-15",0.2086,0.2148,0.2086,0.2086,90000.0],["1980-09-16",0.2086,0.2148,0.2086,0.2086,64800.0],["1980-09-17",0.2086,0.2148,0.2086,0.2086,154800.0],["1980-09-18",0.2086,0.2148,0.2086,0.2086,72000.0],["1980-09-19",0.2086,0.2148,0.2086,0.2086,3600.0],["1980-09-22",0.2086,0.2148,0.2086,0.2086,18000.0],["1980-09-23",0.2086,0.2128,0.2086,0.2086,100800.0],["1980-09-24",0.2086,0.2128,0.2066,0.2066,266400.0],["1980-09-25",0.2066,0.2128,0.2066,0.2066,212400.0],["1980-09-26",0.2066,0.2107,0.2045,0.2045,144000.0],["1980-09-29",0.2045,0.2107,0.2024,0.2024,7200.0],["1980-09-30",0.2024,0.2107,0.2024,0.2024,50400.0],["1980-10-01",0.2024,0.2024,0.2024,0.2024,0.0],["1980-10-02",0.2024,0.2045,0.1983,0.1983,54000.0],["1980-10-03",0.1983,0.2045,0.1983,0.1983,21600.0],["1980-10-06",0.1983,0.2045,0.1983,0.1983,39600.0],["1980-10-07",0.1983,0.2045,0.1983,0.1983,39600.0],["1980-10-08",0.1983,0.2045,0.1983,0.1983,32400.0],["1980-10-09",0.1983,0.2045,0.1983,0.1983,75600.0],["1980-10-10",0.1983,0.2024,0.1962,0.1962,126000.0],["1980-10-13",0.1962,0.2024,0.1962,0.1962,3600.0],["1980-10-14",0.1962,0.2024,0.1962,0.1962,18000.0],["1980-10-15",0.1962,0.2024,0.1962,0.1962,100800.0],["1980-10-16",0.1962,0.2024,0.1962,0.1962,223200.0],["1980-10-17",0.1962,0.2024,0.1962,0.1962,334800.0],["1980-10-20",0.1962,0.2004,0.1962,0.1962,111600.0],["1980-10-21",0.1983,0.2045,0.1983,0.1983,72000.0],["1980-10-22",0.1983,0.2024,0.1983,0.1983,61200.0],["1980-10-23",0.1983,0.2004,0.1962,0.1962,75600.0],["1980-10-24",0.1962,0.1983,0.1921,0.1921,3600.0],["1980-10-27",0.1921,0.1942,0.1921,0.1921,7200.0],["1980-10-28",0.1921,0.1983,0.1921,0.1921,104400.0],["1980-10-29",0.1942,0.2024,0.1942,0.1942,122400.0],["1980-10-30",0.1962,0.2024,0.1962,0.1962,3600.0],["1980-10-31",0.1962,0.2024,0.1962,0.1962,133200.0],["1980-11-03",0.1962,0.2024,0.1962,0.1962,10800.0],["1980-11-05",0.2004,0.2066,0.2004,0.2004,72000.0],["1980-11-06",0.2004,0.2045,0.2004,0.2004,18000.0],["1980-11-07",0.2004,0.2045,0.2004,0.2004,50400.0],["1980-11-10",0.2004,0.2024,0.2004,0.2004,43200.0],["1980-11-11",0.2004,0.2024,0.2004,0.2004,46800.0],["1980-11-12",0.2004,0.2045,0.2004,0.2004,75600.0],["1980-11-13",0.2004,0.2024,0.2004,0.2004,36000.0],["1980-11-14",0.2004,0.2024,0.1983,0.1983,241200.0],["1980-11-17",0.1983,0.2024,0.1962,0.1962,54000.0],["1980-11-18",0.1962,0.1962,0.1921,0.1921,61200.0],["1980-11-19",0.1921,0.1962,0.1921,0.1921,90000.0],["1980-11-20",0.1921,0.1962,0.19,0.19,183600.0],["1980-11-21",0.19,0.1962,0.19,0.19,144000.0],["1980-11-24",0.19,0.1962,0.19,0.19,7200.0],["1980-11-25",0.19,0.1962,0.19,0.19,21600.0],["1980-11-26",0.1921,0.1962,0.1921,0.1921,18000.0],["1980-11-28",0.1942,0.2004,0.1942,0.1942,158400.0],["1980-12-01",0.1962,0.2024,0.1962,0.1962,18000.0],["1980-12-02",0.1962,0.2004,0.1942,0.1942,82800.0],["1980-12-03",0.1942,0.2004,0.1942,0.1942,46800.0],["1980-12-04",0.1942,0.2004,0.1942,0.1942,86400.0],["1980-12-05",0.1942,0.1983,0.1942,0.1942,46800.0],["1980-12-08",0.1942,0.1983,0.1942,0.1942,39600.0],["1980-12-09",0.1942,0.2004,0.1942,0.1942,21600.0],["1980-12-10",0.1942,0.1983,0.1942,0.1942,10800.0],["1980-12-11",0.1942,0.1962,0.1921,0.1921,97200.0],["1980-12-12",0.1921,0.1962,0.1921,0.1921,25200.0],["1980-12-15",0.1921,0.1962,0.1921,0.1921,18000.0],["1980-12-16",0.1921,0.1962,0.19,0.19,90000.0],["1980-12-17",0.1942,0.1983,0.1942,0.1942,54000.0],["1980-12-18",0.1942,0.2024,0.1942,0.1942,291600.0],["1980-12-19",0.1942,0.1983,0.1942,0.1942,86400.0],["1980-12-22",0.1942,0.1983,0.1942,0.1942,108000.0],["1980-12-23",0.1962,0.2004,0.1962,0.1962,144000.0],["1980-12-24",0.1962,0.2004,0.1962,0.1962,140400.0],["1980-12-26",0.1962,0.2004,0.1942,0.1942,28800.0],["1980-12-29",0.1942,0.1983,0.19,0.19,75600.0],["1980-12-30",0.1921,0.1983,0.1921,0.1921,54000.0],["1980-12-31",0.1962,0.2004,0.1962,0.1962,104400.0],["1981-01-02",0.1962,0.2024,0.1962,0.1962,144000.0],["1981-01-05",0.1962,0.2024,0.1942,0.1942,205200.0],["1981-01-06",0.2004,0.2066,0.2004,0.2004,136800.0],["1981-01-07",0.2024,0.2066,0.2024,0.2024,90000.0],["1981-01-08",0.2024,0.2066,0.2024,0.2024,10800.0],["1981-01-09",0.2024,0.2066,0.2024,0.2024,118800.0],["1981-01-12",0.2024,0.2066,0.2024,0.2024,46800.0],["1981-01-13",0.2045,0.2086,0.2045,0.2045,248400.0],["1981-01-14",0.2066,0.2107,0.2066,0.2066,18000.0],["1981-01-15",0.2066,0.2107,0.2066,0.2066,3600.0],["1981-01-16",0.2066,0.2107,0.2045,0.2045,36000.0],["1981-01-19",0.2045,0.2086,0.2045,0.2045,46800.0],["1981-01-20",0.2045,0.2086,0.2024,0.2024,43200.0],["1981-01-21",0.2024,0.2045,0.1983,0.1983,90000.0],["1981-01-22",0.1983,0.2024,0.1962,0.1962,54000.0],["1981-01-23",0.1962,0.2024,0.1962,0.1962,10800.0],["1981-01-26",0.1962,0.2004,0.1962,0.1962,43200.0],["1981-01-27",0.1962,0.2024,0.1962,0.1962,79200.0],["1981-01-28",0.1962,0.2024,0.1962,0.1962,154800.0],["1981-01-29",0.1962,0.2024,0.1962,0.1962,126000.0],["1981-01-30",0.1962,0.2004,0.1962,0.1962,10800.0],["1981-02-02",0.1962,0.1983,0.1942,0.1942,14400.0],["1981-02-03",0.1942,0.1983,0.1921,0.1921,118800.0],["1981-02-04",0.1921,0.1983,0.1921,0.1921,3600.0],["1981-02-05",0.1921,0.1983,0.1921,0.1921,176400.0],["1981-02-06",0.1942,0.1983,0.1942,0.1942,104400.0],["1981-02-09",0.1942,0.1983,0.1942,0.1942,208800.0],["1981-02-10",0.1942,0.1983,0.1942,0.1942,129600.0],["1981-02-11",0.1942,0.1983,0.1942,0.1942,54000.0],["1981-02-12",0.1962,0.1983,0.1962,0.1962,28800.0],["1981-02-13",0.1962,0.1983,0.1942,0.1942,7200.0],["1981-02-17",0.1942,0.1962,0.1942,0.1942,10800.0],["1981-02-18",0.1942,0.1942,0.19,0.19,82800.0],["1981-02-19",0.1921,0.1942,0.1921,0.1921,39600.0],["1981-02-20",0.1921,0.1962,0.1921,0.1921,115200.0],["1981-02-23",0.1921,0.1962,0.1921,0.1921,36000.0],["1981-02-24",0.1921,0.1962,0.1921,0.1921,82800.0],["1981-02-25",0.1921,0.1962,0.1921,0.1921,7200.0],["1981-02-26",0.1921,0.1962,0.1921,0.1921,36000.0],["1981-02-27",0.1921,0.1942,0.1921,0.1921,46800.0],["1981-03-02",0.1921,0.1942,0.19,0.19,36000.0],["1981-03-03",0.1921,0.1962,0.1921,0.1921,122400.0],["1981-03-04",0.1921,0.1921,0.1921,0.1921,0.0],["1981-03-05",0.1921,0.1962,0.19,0.19,28800.0],["1981-03-06",0.1921,0.1942,0.1921,0.1921,93600.0],["1981-03-09",0.1921,0.1942,0.1921,0.1921,18000.0],["1981-03-10",0.1921,0.1962,0.1921,0.1921,97200.0],["1981-03-11",0.1921,0.1942,0.19,0.19,57600.0],["1981-03-12",0.19,0.1942,0.19,0.19,208800.0],["1981-03-13",0.19,0.1942,0.19,0.19,248400.0],["1981-03-16",0.1962,0.2004,0.1962,0.1962,298800.0],["1981-03-17",0.1962,0.2024,0.1962,0.1962,93600.0],["1981-03-18",0.1983,0.2045,0.1983,0.1983,39600.0],["1981-03-19",0.1983,0.2045,0.1983,0.1983,61200.0],["1981-03-20",0.2024,0.2066,0.2024,0.2024,57600.0],["1981-03-23",0.2045,0.2128,0.2045,0.2045,194400.0],["1981-03-24",0.2148,0.221,0.2148,0.2148,104400.0],["1981-03-25",0.2148,0.221,0.2148,0.2148,3600.0],["1981-03-26",0.2169,0.221,0.2169,0.2169,7200.0],["1981-03-27",0.2169,0.221,0.2169,0.2169,57600.0],["1981-03-30",0.2169,0.221,0.2169,0.2169,36000.0],["1981-03-31",0.2169,0.2169,0.2128,0.2128,64800.0],["1981-04-01",0.2169,0.221,0.2169,0.2169,61200.0],["1981-04-02",0.2169,0.221,0.2169,0.2169,28800.0],["1981-04-03",0.2169,0.2189,0.2169,0.2169,158400.0],["1981-04-06",0.2169,0.2169,0.2107,0.2107,61200.0],["1981-04-07",0.2107,0.2169,0.2107,0.2107,10800.0],["1981-04-08",0.2148,0.2189,0.2148,0.2148,64800.0],["1981-04-09",0.2148,0.221,0.2148,0.2148,57600.0],["1981-04-10",0.2169,0.221,0.2169,0.2169,3600.0],["1981-04-13",0.2169,0.2189,0.2148,0.2148,75600.0],["1981-04-14",0.2148,0.2169,0.2107,0.2107,28800.0],["1981-04-15",0.2107,0.2169,0.2107,0.2107,126000.0],["1981-04-16",0.2148,0.2189,0.2148,0.2148,32400.0],["1981-04-20",0.2148,0.2189,0.2148,0.2148,14400.0],["1981-04-21",0.2148,0.2169,0.2148,0.2148,39600.0],["1981-04-22",0.2148,0.2169,0.2148,0.2148,18000.0],["1981-04-23",0.2148,0.2148,0.2107,0.2107,93600.0],["1981-04-24",0.2107,0.2148,0.2107,0.2107,21600.0],["1981-04-27",0.2148,0.2169,0.2148,0.2148,100800.0],["1981-04-28",0.2148,0.2169,0.2128,0.2128,133200.0],["1981-04-29",0.2128,0.2169,0.2107,0.2107,32400.0],["1981-04-30",0.2107,0.2148,0.2107,0.2107,43200.0],["1981-05-01",0.2107,0.2148,0.2107,0.2107,14400.0],["1981-05-04",0.2107,0.2148,0.2107,0.2107,7200.0],["1981-05-05",0.2107,0.2128,0.2066,0.2066,133200.0],["1981-05-06",0.2066,0.2128,0.2066,0.2066,14400.0],["1981-05-07",0.2066,0.2086,0.2004,0.2004,144000.0],["1981-05-08",0.2004,0.2086,0.2004,0.2004,90000.0],["1981-05-11",0.1983,0.1983,0.1942,0.1942,93600.0],["1981-05-12",0.1962,0.2004,0.1962,0.1962,18000.0],["1981-05-13",0.1962,0.2024,0.1962,0.1962,10800.0],["1981-05-14",0.2004,0.2045,0.2004,0.2004,61200.0],["1981-05-15",0.2024,0.2066,0.2024,0.2024,90000.0],["1981-05-18",0.2024,0.2045,0.1983,0.1983,288000.0],["1981-05-19",0.1983,0.1983,0.1983,0.1983,0.0],["1981-05-20",0.1983,0.2024,0.1983,0.1983,172800.0],["1981-05-21",0.2004,0.2045,0.2004,0.2004,57600.0],["1981-05-22",0.2004,0.2045,0.2004,0.2004,7200.0],["1981-05-26",0.2045,0.2107,0.2045,0.2045,158400.0],["1981-05-27",0.2045,0.2086,0.2045,0.2045,10800.0],["1981-05-28",0.2086,0.2128,0.2086,0.2086,39600.0],["1981-05-29",0.2086,0.2148,0.2086,0.2086,190800.0],["1981-06-01",0.2107,0.2169,0.2107,0.2107,399600.0],["1981-06-02",0.2128,0.2169,0.2128,0.2128,223200.0],["1981-06-03",0.2128,0.2148,0.2128,0.2128,57600.0],["1981-06-04",0.2128,0.2169,0.2128,0.2128,25200.0],["1981-06-05",0.2128,0.2148,0.2107,0.2107,10800.0],["1981-06-08",0.2107,0.2148,0.2107,0.2107,10800.0],["1981-06-09",0.2107,0.2148,0.2107,0.2107,79200.0],["1981-06-10",0.2107,0.2148,0.2107,0.2107,97200.0],["1981-06-11",0.2148,0.2189,0.2148,0.2148,90000.0],["1981-06-12",0.2169,0.2189,0.2169,0.2169,194400.0],["1981-06-15",0.2169,0.2189,0.2148,0.2148,273600.0],["1981-06-16",0.2148,0.2169,0.2107,0.2107,601200.0],["1981-06-17",0.2148,0.2189,0.2148,0.2148,10800.0],["1981-06-18",0.2148,0.2189,0.2148,0.2148,72000.0],["1981-06-19",0.2148,0.2189,0.2148,0.2148,46800.0],["1981-06-22",0.2148,0.2189,0.2148,0.2148,115200.0],["1981-06-23",0.2148,0.2189,0.2128,0.2128,10800.0],["1981-06-24",0.2128,0.2189,0.2128,0.2128,54000.0],["1981-06-25",0.2148,0.2189,0.2148,0.2148,162000.0],["1981-06-26",0.2148,0.2148,0.2107,0.2107,86400.0],["1981-06-29",0.2107,0.2148,0.2107,0.2107,14400.0],["1981-06-30",0.2107,0.2148,0.2107,0.2107,3600.0],["1981-07-01",0.2107,0.2148,0.2086,0.2086,3600.0],["1981-07-02",0.2086,0.2128,0.2066,0.2066,28800.0],["1981-07-06",0.2066,0.2107,0.2045,0.2045,50400.0],["1981-07-07",0.2045,0.2086,0.2045,0.2045,10800.0],["1981-07-08",0.2045,0.2086,0.2045,0.2045,7200.0],["1981-07-09",0.2045,0.2086,0.2045,0.2045,18000.0],["1981-07-10",0.2086,0.2148,0.2086,0.2086,97200.0],["1981-07-13",0.2107,0.2169,0.2107,0.2107,68400.0],["1981-07-14",0.2107,0.2148,0.2086,0.2086,32400.0],["1981-07-15",0.2107,0.2128,0.2107,0.2107,28800.0],["1981-07-16",0.2107,0.2148,0.2107,0.2107,28800.0],["1981-07-17",0.2107,0.2148,0.2107,0.2107,126000.0],["1981-07-20",0.2107,0.2128,0.2066,0.2066,158400.0],["1981-07-21",0.2066,0.2128,0.2045,0.2045,43200.0],["1981-07-22",0.2066,0.2128,0.2066,0.2066,7200.0],["1981-07-23",0.2066,0.2128,0.2066,0.2066,86400.0],["1981-07-24",0.2066,0.2128,0.2066,0.2066,118800.0],["1981-07-27",0.2066,0.2128,0.2066,0.2066,7200.0],["1981-07-28",0.2066,0.2128,0.2066,0.2066,18000.0],["1981-07-29",0.2066,0.2128,0.2066,0.2066,75600.0],["1981-07-30",0.2086,0.2128,0.2086,0.2086,122400.0],["1981-07-31",0.2086,0.2128,0.2086,0.2086,43200.0],["1981-08-03",0.2086,0.2128,0.2086,0.2086,18000.0],["1981-08-04",0.2086,0.2148,0.2086,0.2086,14400.0],["1981-08-05",0.2086,0.2107,0.2086,0.2086,36000.0],["1981-08-06",0.2086,0.2128,0.2086,0.2086,10800.0],["1981-08-07",0.2086,0.2128,0.2086,0.2086,21600.0],["1981-08-10",0.2086,0.2086,0.2086,0.2086,0.0],["1981-08-11",0.2107,0.2148,0.2107,0.2107,79200.0],["1981-08-12",0.2128,0.2189,0.2128,0.2128,46800.0],["1981-08-13",0.2128,0.2169,0.2128,0.2128,7200.0],["1981-08-14",0.2128,0.2169,0.2107,0.2107,21600.0],["1981-08-17",0.2107,0.2128,0.2086,0.2086,32400.0],["1981-08-18",0.2107,0.2148,0.2107,0.2107,43200.0],["1981-08-19",0.2107,0.2148,0.2107,0.2107,46800.0],["1981-08-20",0.2107,0.2148,0.2107,0.2107,14400.0],["1981-08-21",0.2107,0.2107,0.2107,0.2107,0.0],["1981-08-24",0.2107,0.2148,0.2107,0.2107,129600.0],["1981-08-25",0.2107,0.2128,0.2086,0.2086,147600.0],["1981-08-26",0.2086,0.2107,0.2045,0.2045,158400.0],["1981-08-27",0.2066,0.2107,0.2066,0.2066,144000.0],["1981-08-28",0.2066,0.2086,0.2024,0.2024,10800.0],["1981-08-31",0.2045,0.2086,0.2045,0.2045,36000.0],["1981-09-01",0.2066,0.2107,0.2066,0.2066,68400.0],["1981-09-02",0.2066,0.2086,0.2045,0.2045,14400.0],["1981-09-03",0.2045,0.2086,0.2024,0.2024,43200.0],["1981-09-04",0.2024,0.2066,0.2004,0.2004,158400.0],["1981-09-08",0.2004,0.2024,0.1962,0.1962,14400.0],["1981-09-09",0.1962,0.2024,0.1962,0.1962,111600.0],["1981-09-10",0.2004,0.2066,0.2004,0.2004,39600.0],["1981-09-11",0.2024,0.2086,0.2024,0.2024,10800.0],["1981-09-14",0.2024,0.2066,0.2004,0.2004,86400.0],["1981-09-15",0.2045,0.2086,0.2045,0.2045,79200.0],["1981-09-16",0.2045,0.2066,0.2024,0.2024,50400.0],["1981-09-17",0.2045,0.2086,0.2045,0.2045,61200.0],["1981-09-18",0.2045,0.2086,0.2045,0.2045,93600.0],["1981-09-21",0.2045,0.2086,0.2024,0.2024,54000.0],["1981-09-22",0.2045,0.2107,0.2045,0.2045,43200.0],["1981-09-23",0.2045,0.2107,0.2045,0.2045,3600.0],["1981-09-24",0.2045,0.2107,0.2045,0.2045,7200.0],["1981-09-25",0.2045,0.2107,0.2045,0.2045,7200.0],["1981-09-28",0.2045,0.2066,0.2024,0.2024,25200.0],["1981-09-29",0.2045,0.2107,0.2045,0.2045,43200.0],["1981-09-30",0.2045,0.2045,0.2045,0.2045,0.0],["1981-10-01",0.2045,0.2086,0.2045,0.2045,61200.0],["1981-10-02",0.2045,0.2107,0.2045,0.2045,3600.0],["1981-10-05",0.2066,0.2107,0.2066,0.2066,18000.0],["1981-10-06",0.2086,0.2128,0.2086,0.2086,147600.0],["1981-10-07",0.2107,0.2169,0.2107,0.2107,162000.0],["1981-10-08",0.2128,0.2189,0.2128,0.2128,79200.0],["1981-10-09",0.2148,0.2189,0.2148,0.2148,129600.0],["1981-10-12",0.2148,0.2189,0.2148,0.2148,10800.0],["1981-10-13",0.2169,0.221,0.2169,0.2169,79200.0],["1981-10-14",0.2189,0.2231,0.2189,0.2189,68400.0],["1981-10-15",0.2189,0.2231,0.2189,0.2189,28800.0],["1981-10-16",0.221,0.2251,0.221,0.221,57600.0],["1981-10-19",0.221,0.2231,0.221,0.221,57600.0],["1981-10-20",0.221,0.2231,0.2189,0.2189,147600.0],["1981-10-21",0.2189,0.2231,0.2189,0.2189,18000.0],["1981-10-22",0.2189,0.2231,0.2189,0.2189,14400.0],["1981-10-23",0.2189,0.2231,0.2189,0.2189,3600.0],["1981-10-26",0.2189,0.2231,0.2169,0.2169,7200.0],["1981-10-27",0.2169,0.2231,0.2169,0.2169,21600.0],["1981-10-28",0.2189,0.2231,0.2189,0.2189,50400.0],["1981-10-29",0.2189,0.2231,0.2169,0.2169,115200.0],["1981-10-30",0.2189,0.2251,0.2189,0.2189,57600.0],["1981-11-02",0.221,0.2272,0.221,0.221,493200.0],["1981-11-03",0.2231,0.2293,0.2231,0.2231,216000.0],["1981-11-04",0.2251,0.2293,0.2251,0.2251,43200.0],["1981-11-05",0.2251,0.2272,0.2231,0.2231,115200.0],["1981-11-06",0.2231,0.2272,0.2231,0.2231,10800.0],["1981-11-09",0.2231,0.2272,0.2231,0.2231,126000.0],["1981-11-10",0.2231,0.2272,0.2231,0.2231,165600.0],["1981-11-11",0.2231,0.2272,0.2231,0.2231,54000.0],["1981-11-12",0.2231,0.2272,0.2231,0.2231,36000.0],["1981-11-13",0.2231,0.2272,0.2231,0.2231,18000.0],["1981-11-16",0.2231,0.2251,0.221,0.221,10800.0],["1981-11-17",0.221,0.2251,0.221,0.221,3600.0],["1981-11-18",0.221,0.2251,0.221,0.221,14400.0],["1981-11-19",0.221,0.2251,0.2189,0.2189,111600.0],["1981-11-20",0.2189,0.2251,0.2189,0.2189,79200.0],["1981-11-23",0.2231,0.2272,0.2231,0.2231,129600.0],["1981-11-24",0.2231,0.2272,0.221,0.221,18000.0],["1981-11-25",0.2231,0.2272,0.2231,0.2231,86400.0],["1981-11-27",0.2231,0.2272,0.2231,0.2231,54000.0],["1981-11-30",0.2231,0.2293,0.2231,0.2231,46800.0],["1981-12-01",0.2231,0.2293,0.2231,0.2231,136800.0],["1981-12-02",0.2251,0.2293,0.2251,0.2251,10800.0],["1981-12-03",0.2251,0.2293,0.2231,0.2231,3600.0],["1981-12-04",0.2231,0.2293,0.2231,0.2231,3600.0],["1981-12-07",0.2231,0.2293,0.2231,0.2231,7200.0],["1981-12-08",0.2231,0.2293,0.2231,0.2231,25200.0],["1981-12-09",0.2231,0.2293,0.2231,0.2231,7200.0],["1981-12-10",0.2251,0.2293,0.2251,0.2251,7200.0],["1981-12-11",0.2251,0.2293,0.2251,0.2251,32400.0],["1981-12-14",0.2231,0.2231,0.2169,0.2169,100800.0],["1981-12-15",0.2189,0.2231,0.2189,0.2189,90000.0],["1981-12-16",0.2231,0.2272,0.2231,0.2231,97200.0],["1981-12-17",0.2251,0.2313,0.2251,0.2251,165600.0],["1981-12-18",0.2251,0.2293,0.2251,0.2251,46800.0],["1981-12-21",0.2251,0.2293,0.2251,0.2251,3600.0],["1981-12-22",0.2251,0.2293,0.2251,0.2251,108000.0],["1981-12-23",0.2251,0.2293,0.2251,0.2251,72000.0],["1981-12-24",0.2251,0.2293,0.2251,0.2251,54000.0],["1981-12-28",0.2251,0.2293,0.2251,0.2251,3600.0],["1981-12-29",0.2251,0.2293,0.2231,0.2231,93600.0],["1981-12-30",0.2231,0.2272,0.221,0.221,18000.0],["1981-12-31",0.2231,0.2272,0.2231,0.2231,28800.0],["1982-01-04",0.2251,0.2293,0.2251,0.2251,28800.0],["1982-01-05",0.2251,0.2251,0.221,0.221,118800.0],["1982-01-06",0.2231,0.2251,0.2231,0.2231,147600.0],["1982-01-07",0.2231,0.2251,0.221,0.221,10800.0],["1982-01-08",0.2231,0.2272,0.2231,0.2231,50400.0],["1982-01-11",0.2231,0.2272,0.221,0.221,154800.0],["1982-01-12",0.221,0.221,0.2169,0.2169,46800.0],["1982-01-13",0.2169,0.2169,0.2107,0.2107,158400.0],["1982-01-14",0.2107,0.2169,0.2107,0.2107,46800.0],["1982-01-15",0.2107,0.2169,0.2107,0.2107,10800.0],["1982-01-18",0.2107,0.2169,0.2107,0.2107,39600.0],["1982-01-19",0.2128,0.2169,0.2128,0.2128,36000.0],["1982-01-20",0.2128,0.2169,0.2128,0.2128,32400.0],["1982-01-21",0.2128,0.2189,0.2128,0.2128,32400.0],["1982-01-22",0.2128,0.2189,0.2128,0.2128,64800.0],["1982-01-25",0.2128,0.2189,0.2128,0.2128,3600.0],["1982-01-26",0.2128,0.2148,0.2086,0.2086,180000.0],["1982-01-27",0.2086,0.2128,0.2086,0.2086,223200.0],["1982-01-28",0.2086,0.2148,0.2086,0.2086,64800.0],["1982-01-29",0.2107,0.2148,0.2107,0.2107,18000.0],["1982-02-01",0.2107,0.2128,0.2086,0.2086,118800.0],["1982-02-02",0.2086,0.2128,0.2086,0.2086,21600.0],["1982-02-03",0.2086,0.2086,0.2086,0.2086,0.0],["1982-02-04",0.2086,0.2148,0.2086,0.2086,129600.0],["1982-02-05",0.2107,0.2148,0.2107,0.2107,25200.0],["1982-02-08",0.2107,0.2148,0.2107,0.2107,43200.0],["1982-02-09",0.2107,0.2128,0.2086,0.2086,21600.0],["1982-02-10",0.2086,0.2128,0.2086,0.2086,39600.0],["1982-02-11",0.2086,0.2128,0.2086,0.2086,28800.0],["1982-02-12",0.2086,0.2128,0.2086,0.2086,21600.0],["1982-02-16",0.2086,0.2169,0.2086,0.2086,10800.0],["1982-02-17",0.2086,0.2107,0.2086,0.2086,57600.0],["1982-02-18",0.2086,0.2107,0.2086,0.2086,64800.0],["1982-02-19",0.2086,0.2107,0.2086,0.2086,10800.0],["1982-02-22",0.2086,0.2107,0.2086,0.2086,7200.0],["1982-02-23",0.2086,0.2086,0.2045,0.2045,3600.0],["1982-02-24",0.2066,0.2107,0.2066,0.2066,3600.0],["1982-02-25",0.2086,0.2128,0.2086,0.2086,201600.0],["1982-02-26",0.2086,0.2128,0.2086,0.2086,54000.0],["1982-03-01",0.2086,0.2128,0.2086,0.2086,79200.0],["1982-03-02",0.2107,0.2148,0.2107,0.2107,43200.0],["1982-03-03",0.2107,0.2128,0.2086,0.2086,86400.0],["1982-03-04",0.2086,0.2169,0.2086,0.2086,14400.0],["1982-03-05",0.2107,0.2128,0.2107,0.2107,93600.0],["1982-03-08",0.2107,0.2128,0.2107,0.2107,21600.0],["1982-03-09",0.2086,0.2086,0.2045,0.2045,169200.0],["1982-03-10",0.2066,0.2107,0.2066,0.2066,64800.0],["1982-03-11",0.2086,0.2107,0.2086,0.2086,18000.0],["1982-03-12",0.2086,0.2107,0.2066,0.2066,54000.0],["1982-03-15",0.2066,0.2107,0.2045,0.2045,39600.0],["1982-03-16",0.2045,0.2107,0.2045,0.2045,14400.0],["1982-03-17",0.2045,0.2107,0.2045,0.2045,28800.0],["1982-03-18",0.2066,0.2086,0.2066,0.2066,14400.0],["1982-03-19",0.2066,0.2107,0.2066,0.2066,46800.0],["1982-03-22",0.2066,0.2128,0.2066,0.2066,10800.0],["1982-03-23",0.2086,0.2148,0.2086,0.2086,3600.0],["1982-03-24",0.2086,0.2148,0.2086,0.2086,3600.0],["1982-03-25",0.2086,0.2086,0.2045,0.2045,43200.0],["1982-03-26",0.2066,0.2128,0.2066,0.2066,82800.0],["1982-03-29",0.2066,0.2107,0.2066,0.2066,54000.0],["1982-03-30",0.2066,0.2107,0.2045,0.2045,50400.0],["1982-03-31",0.2045,0.2086,0.2045,0.2045,10800.0],["1982-04-01",0.2066,0.2128,0.2066,0.2066,108000.0],["1982-04-02",0.2066,0.2128,0.2066,0.2066,68400.0],["1982-04-05",0.2066,0.2128,0.2066,0.2066,43200.0],["1982-04-06",0.2066,0.2107,0.2066,0.2066,39600.0],["1982-04-07",0.2066,0.2107,0.2066,0.2066,28800.0],["1982-04-08",0.2066,0.2128,0.2066,0.2066,129600.0],["1982-04-12",0.2066,0.2128,0.2066,0.2066,21600.0],["1982-04-13",0.2066,0.2107,0.2045,0.2045,97200.0],["1982-04-14",0.2045,0.2066,0.2024,0.2024,82800.0],["1982-04-15",0.2024,0.2066,0.2024,0.2024,3600.0],["1982-04-16",0.2024,0.2066,0.2024,0.2024,64800.0],["1982-04-19",0.2066,0.2128,0.2066,0.2066,151200.0],["1982-04-20",0.2086,0.2128,0.2086,0.2086,72000.0],["1982-04-21",0.2086,0.2128,0.2086,0.2086,57600.0],["1982-04-22",0.2086,0.2148,0.2086,0.2086,36000.0],["1982-04-23",0.2086,0.2148,0.2086,0.2086,3600.0],["1982-04-26",0.2086,0.2148,0.2086,0.2086,7200.0],["1982-04-27",0.2086,0.2128,0.2086,0.2086,18000.0],["1982-04-28",0.2107,0.2148,0.2107,0.2107,7200.0],["1982-04-29",0.2107,0.2128,0.2086,0.2086,90000.0],["1982-04-30",0.2086,0.2107,0.2066,0.2066,43200.0],["1982-05-03",0.2066,0.2107,0.2066,0.2066,3600.0],["1982-05-04",0.2066,0.2107,0.2066,0.2066,21600.0],["1982-05-05",0.2066,0.2107,0.2066,0.2066,90000.0],["1982-05-06",0.2066,0.2107,0.2066,0.2066,7200.0],["1982-05-07",0.2086,0.2148,0.2086,0.2086,111600.0],["1982-05-10",0.2086,0.2148,0.2086,0.2086,169200.0],["1982-05-11",0.2086,0.2128,0.2086,0.2086,154800.0],["1982-05-12",0.2086,0.2148,0.2086,0.2086,10800.0],["1982-05-13",0.2107,0.2148,0.2107,0.2107,36000.0],["1982-05-14",0.2107,0.2148,0.2107,0.2107,3600.0],["1982-05-17",0.2107,0.2148,0.2107,0.2107,14400.0],["1982-05-18",0.2107,0.2128,0.2086,0.2086,108000.0],["1982-05-19",0.2086,0.2128,0.2086,0.2086,82800.0],["1982-05-20",0.2086,0.2107,0.2066,0.2066,86400.0],["1982-05-21",0.2086,0.2128,0.2086,0.2086,122400.0],["1982-05-24",0.2086,0.2128,0.2086,0.2086,46800.0],["1982-05-25",0.2086,0.2107,0.2066,0.2066,79200.0],["1982-05-26",0.2066,0.2086,0.2045,0.2045,97200.0],["1982-05-27",0.2045,0.2086,0.2045,0.2045,36000.0],["1982-05-28",0.2066,0.2086,0.2066,0.2066,104400.0],["1982-06-01",0.2066,0.2086,0.2024,0.2024,61200.0],["1982-06-02",0.2024,0.2066,0.2024,0.2024,3600.0],["1982-06-03",0.2024,0.2066,0.2024,0.2024,54000.0],["1982-06-04",0.2024,0.2024,0.1962,0.1962,90000.0],["1982-06-07",0.1962,0.2004,0.1962,0.1962,10800.0],["1982-06-08",0.1962,0.2004,0.1962,0.1962,82800.0],["1982-06-09",0.1962,0.2004,0.1942,0.1942,61200.0],["1982-06-10",0.1962,0.2004,0.1962,0.1962,14400.0],["1982-06-11",0.1962,0.2004,0.1962,0.1962,46800.0],["1982-06-14",0.1962,0.2004,0.1962,0.1962,64800.0],["1982-06-15",0.1962,0.2004,0.1962,0.1962,50400.0],["1982-06-16",0.1962,0.2004,0.1962,0.1962,14400.0],["1982-06-17",0.1962,0.1983,0.1962,0.1962,57600.0],["1982-06-18",0.1962,0.1983,0.1962,0.1962,79200.0],["1982-06-21",0.1962,0.1983,0.1942,0.1942,151200.0],["1982-06-22",0.1962,0.2004,0.1962,0.1962,104400.0],["1982-06-23",0.1962,0.2004,0.1962,0.1962,61200.0],["1982-06-24",0.1962,0.2004,0.1942,0.1942,111600.0],["1982-06-25",0.1942,0.1983,0.1942,0.1942,25200.0],["1982-06-28",0.1942,0.1962,0.1921,0.1921,75600.0],["1982-06-29",0.1921,0.1983,0.1921,0.1921,72000.0],["1982-06-30",0.1942,0.1983,0.1942,0.1942,7200.0],["1982-07-01",0.1942,0.1983,0.1942,0.1942,36000.0],["1982-07-02",0.1942,0.1983,0.1942,0.1942,10800.0],["1982-07-06",0.1942,0.1983,0.1942,0.1942,100800.0],["1982-07-07",0.1942,0.1983,0.1942,0.1942,39600.0],["1982-07-08",0.1962,0.1983,0.1962,0.1962,194400.0],["1982-07-09",0.1962,0.1983,0.1942,0.1942,18000.0],["1982-07-12",0.1942,0.1942,0.1942,0.1942,0.0],["1982-07-13",0.1962,0.1983,0.1962,0.1962,43200.0],["1982-07-14",0.1962,0.1983,0.1962,0.1962,14400.0],["1982-07-15",0.1962,0.2004,0.1962,0.1962,3600.0],["1982-07-16",0.1962,0.2004,0.1962,0.1962,7200.0],["1982-07-19",0.1983,0.2045,0.1983,0.1983,129600.0],["1982-07-20",0.2004,0.2045,0.2004,0.2004,3600.0],["1982-07-21",0.2004,0.2045,0.2004,0.2004,7200.0],["1982-07-22",0.2004,0.2045,0.2004,0.2004,57600.0],["1982-07-23",0.2004,0.2045,0.2004,0.2004,64800.0],["1982-07-26",0.2024,0.2066,0.2024,0.2024,14400.0],["1982-07-27",0.2024,0.2066,0.2024,0.2024,75600.0],["1982-07-28",0.2024,0.2045,0.1983,0.1983,43200.0],["1982-07-29",0.1983,0.2024,0.1983,0.1983,144000.0],["1982-07-30",0.1983,0.2024,0.1983,0.1983,21600.0],["1982-08-02",0.1983,0.2024,0.1983,0.1983,3600.0],["1982-08-03",0.1983,0.1983,0.1942,0.1942,151200.0],["1982-08-04",0.1942,0.1983,0.1942,0.1942,75600.0],["1982-08-05",0.1942,0.1983,0.1942,0.1942,39600.0],["1982-08-06",0.1942,0.1983,0.1942,0.1942,64800.0],["1982-08-09",0.1942,0.1983,0.1921,0.1921,43200.0],["1982-08-10",0.1921,0.1962,0.1921,0.1921,50400.0],["1982-08-11",0.1921,0.1942,0.19,0.19,36000.0],["1982-08-12",0.1921,0.1962,0.1921,0.1921,169200.0],["1982-08-13",0.1942,0.1983,0.1942,0.1942,165600.0],["1982-08-16",0.1942,0.2004,0.1942,0.1942,39600.0],["1982-08-17",0.1962,0.2024,0.1962,0.1962,93600.0],["1982-08-18",0.2066,0.2086,0.2066,0.2066,266400.0],["1982-08-19",0.2066,0.2086,0.2066,0.2066,32400.0],["1982-08-20",0.2066,0.2086,0.2045,0.2045,136800.0],["1982-08-23",0.2066,0.2107,0.2066,0.2066,25200.0],["1982-08-24",0.2086,0.2128,0.2086,0.2086,14400.0],["1982-08-25",0.2086,0.2128,0.2086,0.2086,72000.0],["1982-08-26",0.2086,0.2128,0.2086,0.2086,100800.0],["1982-08-27",0.2086,0.2107,0.2066,0.2066,277200.0],["1982-08-30",0.2066,0.2086,0.2045,0.2045,162000.0],["1982-08-31",0.2045,0.2086,0.2045,0.2045,32400.0],["1982-09-01",0.2045,0.2086,0.2045,0.2045,39600.0],["1982-09-02",0.2045,0.2086,0.2045,0.2045,226800.0],["1982-09-03",0.2086,0.2128,0.2086,0.2086,262800.0],["1982-09-07",0.2086,0.2128,0.2086,0.2086,46800.0],["1982-09-08",0.2086,0.2128,0.2086,0.2086,50400.0],["1982-09-09",0.2086,0.2148,0.2086,0.2086,133200.0],["1982-09-10",0.2107,0.2169,0.2107,0.2107,417600.0],["1982-09-13",0.2128,0.2169,0.2128,0.2128,14400.0],["1982-09-14",0.2128,0.2189,0.2128,0.2128,147600.0],["1982-09-15",0.2189,0.2251,0.2189,0.2189,151200.0],["1982-09-16",0.2231,0.2272,0.2231,0.2231,180000.0],["1982-09-17",0.2231,0.2293,0.2231,0.2231,223200.0],["1982-09-20",0.2251,0.2313,0.2251,0.2251,64800.0],["1982-09-21",0.2251,0.2313,0.2251,0.2251,3600.0],["1982-09-22",0.2293,0.2334,0.2293,0.2293,43200.0],["1982-09-23",0.2293,0.2334,0.2293,0.2293,46800.0],["1982-09-24",0.2293,0.2293,0.2251,0.2251,50400.0],["1982-09-27",0.2251,0.2293,0.2231,0.2231,478800.0],["1982-09-28",0.2231,0.2293,0.2231,0.2231,36000.0],["1982-09-29",0.2231,0.2293,0.2231,0.2231,273600.0],["1982-09-30",0.2231,0.2251,0.221,0.221,18000.0],["1982-10-01",0.2251,0.2293,0.2251,0.2251,46800.0],["1982-10-04",0.2251,0.2272,0.2231,0.2231,169200.0],["1982-10-05",0.2231,0.2272,0.2231,0.2231,3600.0],["1982-10-06",0.2251,0.2313,0.2251,0.2251,266400.0],["1982-10-07",0.2334,0.2375,0.2334,0.2334,118800.0],["1982-10-08",0.2355,0.2417,0.2355,0.2355,176400.0],["1982-10-11",0.2396,0.2458,0.2396,0.2396,93600.0],["1982-10-12",0.2417,0.2479,0.2417,0.2417,68400.0],["1982-10-13",0.2417,0.2499,0.2417,0.2417,158400.0],["1982-10-14",0.2417,0.2479,0.2417,0.2417,36000.0],["1982-10-15",0.2437,0.2499,0.2437,0.2437,50400.0],["1982-10-18",0.2458,0.2499,0.2458,0.2458,54000.0],["1982-10-19",0.2458,0.2479,0.2437,0.2437,21600.0],["1982-10-20",0.2437,0.2499,0.2437,0.2437,32400.0],["1982-10-21",0.2458,0.2479,0.2458,0.2458,32400.0],["1982-10-22",0.2458,0.2499,0.2458,0.2458,133200.0],["1982-10-25",0.2479,0.2499,0.2479,0.2479,324000.0],["1982-10-26",0.2458,0.2458,0.2437,0.2437,100800.0],["1982-10-27",0.2437,0.2458,0.2417,0.2417,129600.0],["1982-10-28",0.2417,0.2437,0.2417,0.2417,14400.0],["1982-10-29",0.2417,0.2437,0.2417,0.2417,25200.0],["1982-11-01",0.2417,0.2437,0.2417,0.2417,64800.0],["1982-11-02",0.2437,0.2479,0.2437,0.2437,205200.0],["1982-11-03",0.2499,0.2541,0.2499,0.2499,237600.0],["1982-11-04",0.252,0.2561,0.252,0.252,72000.0],["1982-11-05",0.252,0.2541,0.252,0.252,79200.0],["1982-11-08",0.252,0.2541,0.252,0.252,36000.0],["1982-11-09",0.2541,0.2603,0.2541,0.2541,79200.0],["1982-11-10",0.2541,0.2582,0.2541,0.2541,111600.0],["1982-11-11",0.2541,0.2582,0.2541,0.2541,18000.0],["1982-11-12",0.2541,0.2582,0.2541,0.2541,349200.0],["1982-11-15",0.2541,0.2603,0.2541,0.2541,61200.0],["1982-11-16",0.2541,0.2561,0.2541,0.2541,291600.0],["1982-11-17",0.2541,0.2561,0.252,0.252,25200.0],["1982-11-18",0.2582,0.2623,0.2582,0.2582,180000.0],["1982-11-19",0.2582,0.2623,0.2582,0.2582,28800.0],["1982-11-22",0.2582,0.2623,0.2561,0.2561,7200.0],["1982-11-23",0.2561,0.2603,0.2541,0.2541,21600.0],["1982-11-24",0.2561,0.2603,0.2561,0.2561,36000.0],["1982-11-26",0.2582,0.2623,0.2582,0.2582,39600.0],["1982-11-29",0.2582,0.2623,0.2582,0.2582,36000.0],["1982-11-30",0.2582,0.2623,0.2582,0.2582,7200.0],["1982-12-01",0.2623,0.2665,0.2623,0.2623,93600.0],["1982-12-02",0.2623,0.2644,0.2603,0.2603,165600.0],["1982-12-03",0.2603,0.2623,0.2582,0.2582,28800.0],["1982-12-06",0.2623,0.2644,0.2623,0.2623,57600.0],["1982-12-07",0.2623,0.2644,0.2623,0.2623,93600.0],["1982-12-08",0.2623,0.2644,0.2623,0.2623,18000.0],["1982-12-09",0.2623,0.2644,0.2603,0.2603,36000.0],["1982-12-10",0.2603,0.2623,0.2582,0.2582,266400.0],["1982-12-13",0.2603,0.2644,0.2603,0.2603,7200.0],["1982-12-14",0.2603,0.2623,0.2582,0.2582,50400.0],["1982-12-15",0.2603,0.2623,0.2603,0.2603,46800.0],["1982-12-16",0.2623,0.2644,0.2623,0.2623,122400.0],["1982-12-17",0.2644,0.2665,0.2644,0.2644,82800.0],["1982-12-20",0.2665,0.2727,0.2665,0.2665,370800.0],["1982-12-21",0.2706,0.2768,0.2706,0.2706,46800.0],["1982-12-22",0.285,0.2912,0.285,0.285,324000.0],["1982-12-23",0.2974,0.3036,0.2974,0.2974,180000.0],["1982-12-27",0.2974,0.3036,0.2974,0.2974,111600.0],["1982-12-28",0.2995,0.3036,0.2995,0.2995,104400.0],["1982-12-29",0.2995,0.3016,0.2974,0.2974,147600.0],["1982-12-30",0.2974,0.3036,0.2974,0.2974,54000.0],["1982-12-31",0.2995,0.3036,0.2995,0.2995,72000.0],["1983-01-03",0.3016,0.3078,0.3016,0.3016,208800.0],["1983-01-04",0.3016,0.3078,0.3016,0.3016,61200.0],["1983-01-05",0.3016,0.3078,0.3016,0.3016,50400.0],["1983-01-06",0.3016,0.3036,0.2995,0.2995,97200.0],["1983-01-07",0.2995,0.3036,0.2995,0.2995,54000.0],["1983-01-10",0.2995,0.3016,0.2974,0.2974,93600.0],["1983-01-11",0.2974,0.2995,0.2954,0.2954,36000.0],["1983-01-12",0.2954,0.2995,0.2954,0.2954,90000.0],["1983-01-13",0.2954,0.2974,0.2933,0.2933,97200.0],["1983-01-14",0.2933,0.2974,0.2933,0.2933,82800.0],["1983-01-17",0.2954,0.2974,0.2954,0.2954,126000.0],["1983-01-18",0.2974,0.3016,0.2974,0.2974,93600.0],["1983-01-19",0.2974,0.3016,0.2954,0.2954,39600.0],["1983-01-20",0.2954,0.2974,0.2933,0.2933,39600.0],["1983-01-21",0.2933,0.2974,0.2912,0.2912,25200.0],["1983-01-24",0.2912,0.2912,0.2871,0.2871,198000.0],["1983-01-25",0.2871,0.2912,0.2871,0.2871,75600.0],["1983-01-26",0.2871,0.2933,0.2871,0.2871,111600.0],["1983-01-27",0.2892,0.2933,0.2892,0.2892,21600.0],["1983-01-28",0.2892,0.2933,0.2892,0.2892,100800.0],["1983-01-31",0.2892,0.2933,0.2871,0.2871,10800.0],["1983-02-01",0.2871,0.2912,0.2871,0.2871,18000.0],["1983-02-02",0.2871,0.2892,0.2871,0.2871,46800.0],["1983-02-03",0.2871,0.2892,0.2871,0.2871,18000.0],["1983-02-04",0.2871,0.2871,0.283,0.283,32400.0],["1983-02-07",0.283,0.285,0.2809,0.2809,75600.0],["1983-02-08",0.2809,0.2809,0.2809,0.2809,0.0],["1983-02-09",0.2809,0.285,0.2809,0.2809,82800.0],["1983-02-10",0.2809,0.285,0.2809,0.2809,39600.0],["1983-02-11",0.2809,0.285,0.2809,0.2809,75600.0],["1983-02-14",0.2809,0.283,0.2788,0.2788,25200.0],["1983-02-15",0.2809,0.285,0.2809,0.2809,140400.0],["1983-02-16",0.283,0.285,0.283,0.283,7200.0],["1983-02-17",0.283,0.285,0.283,0.283,7200.0],["1983-02-18",0.283,0.285,0.283,0.283,18000.0],["1983-02-22",0.283,0.285,0.283,0.283,3600.0],["1983-02-23",0.283,0.285,0.283,0.283,50400.0],["1983-02-24",0.285,0.2892,0.285,0.285,144000.0],["1983-02-25",0.285,0.2912,0.285,0.285,43200.0],["1983-02-28",0.285,0.2912,0.285,0.285,122400.0],["1983-03-01",0.285,0.2892,0.285,0.285,36000.0],["1983-03-02",0.285,0.2892,0.285,0.285,75600.0],["1983-03-03",0.285,0.2892,0.285,0.285,18000.0],["1983-03-04",0.2871,0.2912,0.2871,0.2871,72000.0],["1983-03-07",0.2892,0.2933,0.2892,0.2892,54000.0],["1983-03-08",0.2892,0.2933,0.2892,0.2892,3600.0],["1983-03-09",0.2892,0.2933,0.2892,0.2892,43200.0],["1983-03-10",0.2892,0.2933,0.2892,0.2892,3600.0],["1983-03-11",0.2892,0.2954,0.2892,0.2892,36000.0],["1983-03-14",0.2892,0.2933,0.2892,0.2892,21600.0],["1983-03-15",0.2892,0.2933,0.2892,0.2892,57600.0],["1983-03-16",0.2912,0.2954,0.2912,0.2912,32400.0],["1983-03-17",0.2912,0.2974,0.2912,0.2912,7200.0],["1983-03-18",0.2933,0.2974,0.2933,0.2933,39600.0],["1983-03-21",0.2933,0.2974,0.2933,0.2933,165600.0],["1983-03-22",0.2933,0.2974,0.2933,0.2933,14400.0],["1983-03-23",0.2954,0.3016,0.2954,0.2954,75600.0],["1983-03-24",0.2974,0.3036,0.2974,0.2974,28800.0],["1983-03-25",0.2974,0.3036,0.2974,0.2974,291600.0],["1983-03-28",0.2995,0.3036,0.2995,0.2995,10800.0],["1983-03-29",0.3016,0.3057,0.3016,0.3016,3600.0],["1983-03-30",0.3016,0.3057,0.3016,0.3016,72000.0],["1983-03-31",0.3036,0.3078,0.3036,0.3036,57600.0],["1983-04-04",0.3036,0.3078,0.3036,0.3036,144000.0],["1983-04-05",0.3036,0.3078,0.3036,0.3036,61200.0],["1983-04-06",0.3036,0.3078,0.3036,0.3036,158400.0],["1983-04-07",0.3036,0.3098,0.3036,0.3036,36000.0],["1983-04-08",0.3036,0.3098,0.3036,0.3036,118800.0],["1983-04-11",0.3036,0.3098,0.3036,0.3036,36000.0],["1983-04-12",0.3098,0.316,0.3098,0.3098,54000.0],["1983-04-13",0.3098,0.316,0.3098,0.3098,7200.0],["1983-04-14",0.3098,0.314,0.3098,0.3098,57600.0],["1983-04-15",0.3119,0.3181,0.3119,0.3119,136800.0],["1983-04-18",0.314,0.3181,0.314,0.314,3600.0],["1983-04-19",0.316,0.3222,0.316,0.316,64800.0],["1983-04-20",0.3181,0.3222,0.3181,0.3181,43200.0],["1983-04-21",0.3181,0.3222,0.3181,0.3181,7200.0],["1983-04-22",0.3202,0.3284,0.3202,0.3202,111600.0],["1983-04-25",0.3222,0.3284,0.3222,0.3222,25200.0],["1983-04-26",0.3326,0.3367,0.3326,0.3326,122400.0],["1983-04-27",0.3429,0.3491,0.3429,0.3429,162000.0],["1983-04-28",0.3511,0.3573,0.3511,0.3511,82800.0],["1983-04-29",0.3511,0.3594,0.3511,0.3511,54000.0],["1983-05-02",0.3511,0.3553,0.3511,0.3511,61200.0],["1983-05-03",0.3573,0.3635,0.3573,0.3573,216000.0],["1983-05-04",0.3594,0.3656,0.3594,0.3594,136800.0],["1983-05-05",0.3594,0.3677,0.3594,0.3594,151200.0],["1983-05-06",0.3656,0.3697,0.3656,0.3656,68400.0],["1983-05-09",0.3656,0.3697,0.3635,0.3635,86400.0],["1983-05-10",0.3635,0.3677,0.3635,0.3635,28800.0],["1983-05-11",0.3635,0.3677,0.3635,0.3635,18000.0],["1983-05-12",0.3635,0.3656,0.3615,0.3615,61200.0],["1983-05-13",0.3615,0.3656,0.3615,0.3615,18000.0],["1983-05-16",0.3615,0.3615,0.3573,0.3573,46800.0],["1983-05-17",0.3573,0.3615,0.3573,0.3573,266400.0],["1983-05-18",0.3573,0.3615,0.3573,0.3573,453600.0],["1983-05-19",0.3573,0.3594,0.3532,0.3532,36000.0],["1983-05-20",0.3511,0.3511,0.3449,0.3449,75600.0],["1983-05-23",0.3449,0.3491,0.3449,0.3449,111600.0],["1983-05-24",0.347,0.3511,0.347,0.347,25200.0],["1983-05-25",0.347,0.3511,0.347,0.347,46800.0],["1983-05-26",0.3511,0.3553,0.3511,0.3511,126000.0],["1983-05-27",0.3511,0.3573,0.3511,0.3511,10800.0],["1983-05-31",0.3511,0.3532,0.3491,0.3491,46800.0],["1983-06-01",0.3491,0.3532,0.3491,0.3491,126000.0],["1983-06-02",0.3553,0.3615,0.3553,0.3553,21600.0],["1983-06-03",0.3553,0.3594,0.3553,0.3553,61200.0],["1983-06-06",0.3553,0.3615,0.3553,0.3553,25200.0],["1983-06-07",0.3553,0.3573,0.3532,0.3532,57600.0],["1983-06-08",0.3491,0.3491,0.3429,0.3429,50400.0],["1983-06-09",0.3429,0.3491,0.3429,0.3429,10800.0],["1983-06-10",0.3429,0.3491,0.3429,0.3429,68400.0],["1983-06-13",0.3449,0.3491,0.3449,0.3449,46800.0],["1983-06-14",0.3449,0.3511,0.3449,0.3449,14400.0],["1983-06-15",0.3511,0.3553,0.3511,0.3511,86400.0],["1983-06-16",0.3553,0.3594,0.3553,0.3553,144000.0],["1983-06-17",0.3594,0.3635,0.3594,0.3594,342000.0],["1983-06-20",0.3594,0.3635,0.3594,0.3594,14400.0],["1983-06-21",0.3594,0.3635,0.3594,0.3594,50400.0],["1983-06-22",0.3594,0.3656,0.3594,0.3594,154800.0],["1983-06-23",0.3594,0.3635,0.3594,0.3594,54000.0],["1983-06-24",0.3594,0.3594,0.3532,0.3532,248400.0],["1983-06-27",0.3532,0.3573,0.3532,0.3532,10800.0],["1983-06-28",0.3532,0.3573,0.3511,0.3511,57600.0],["1983-06-29",0.3511,0.3573,0.3511,0.3511,3600.0],["1983-06-30",0.3532,0.3594,0.3532,0.3532,61200.0],["1983-07-01",0.3532,0.3594,0.3532,0.3532,14400.0],["1983-07-05",0.3553,0.3615,0.3553,0.3553,64800.0],["1983-07-06",0.3573,0.3635,0.3573,0.3573,82800.0],["1983-07-07",0.3573,0.3635,0.3573,0.3573,3600.0],["1983-07-08",0.3594,0.3635,0.3594,0.3594,28800.0],["1983-07-11",0.3615,0.3635,0.3615,0.3615,28800.0],["1983-07-12",0.3615,0.3635,0.3594,0.3594,75600.0],["1983-07-13",0.3697,0.3739,0.3697,0.3697,126000.0],["1983-07-14",0.3739,0.378,0.3739,0.3739,165600.0],["1983-07-15",0.3739,0.3801,0.3739,0.3739,93600.0],["1983-07-18",0.3759,0.3801,0.3759,0.3759,313200.0],["1983-07-19",0.3759,0.378,0.3739,0.3739,252000.0],["1983-07-20",0.3739,0.3759,0.3739,0.3739,133200.0],["1983-07-21",0.3739,0.3739,0.3718,0.3718,57600.0],["1983-07-22",0.3697,0.3697,0.3656,0.3656,50400.0],["1983-07-25",0.3656,0.3697,0.3656,0.3656,3600.0],["1983-07-26",0.3656,0.3697,0.3656,0.3656,79200.0],["1983-07-27",0.3656,0.3677,0.3656,0.3656,18000.0],["1983-07-28",0.3656,0.3656,0.3656,0.3656,0.0],["1983-07-29",0.3656,0.3677,0.3635,0.3635,36000.0],["1983-08-01",0.3635,0.3677,0.3635,0.3635,14400.0],["1983-08-02",0.3635,0.3677,0.3635,0.3635,43200.0],["1983-08-03",0.3635,0.3677,0.3635,0.3635,3600.0],["1983-08-04",0.3635,0.3677,0.3615,0.3615,28800.0],["1983-08-05",0.3635,0.3677,0.3635,0.3635,7200.0],["1983-08-08",0.3635,0.3656,0.3615,0.3615,72000.0],["1983-08-09",0.3615,0.3635,0.3594,0.3594,126000.0],["1983-08-10",0.3594,0.3635,0.3573,0.3573,3600.0],["1983-08-11",0.3573,0.3635,0.3573,0.3573,10800.0],["1983-08-12",0.3573,0.3615,0.3573,0.3573,54000.0],["1983-08-15",0.3615,0.3656,0.3615,0.3615,46800.0],["1983-08-16",0.3635,0.3656,0.3635,0.3635,97200.0],["1983-08-17",0.3635,0.3656,0.3635,0.3635,39600.0],["1983-08-18",0.3615,0.3615,0.3573,0.3573,79200.0],["1983-08-19",0.3573,0.3594,0.3573,0.3573,7200.0],["1983-08-22",0.3594,0.3615,0.3594,0.3594,115200.0],["1983-08-23",0.3594,0.3635,0.3594,0.3594,61200.0],["1983-08-24",0.3615,0.3656,0.3615,0.3615,7200.0],["1983-08-25",0.3615,0.3677,0.3615,0.3615,7200.0],["1983-08-26",0.3615,0.3635,0.3615,0.3615,14400.0],["1983-08-29",0.3615,0.3656,0.3615,0.3615,39600.0],["1983-08-30",0.3615,0.3635,0.3615,0.3615,64800.0],["1983-08-31",0.3615,0.3635,0.3594,0.3594,97200.0],["1983-09-01",0.3594,0.3635,0.3573,0.3573,43200.0],["1983-09-02",0.3573,0.3573,0.3573,0.3573,0.0],["1983-09-06",0.3573,0.3615,0.3573,0.3573,18000.0],["1983-09-07",0.3573,0.3615,0.3573,0.3573,14400.0],["1983-09-08",0.3573,0.3573,0.3573,0.3573,0.0],["1983-09-09",0.3573,0.3615,0.3573,0.3573,21600.0],["1983-09-12",0.3594,0.3635,0.3594,0.3594,72000.0],["1983-09-13",0.3594,0.3635,0.3594,0.3594,133200.0],["1983-09-14",0.3615,0.3656,0.3615,0.3615,25200.0],["1983-09-15",0.3635,0.3677,0.3635,0.3635,57600.0],["1983-09-16",0.3656,0.3697,0.3656,0.3656,82800.0],["1983-09-19",0.3697,0.3718,0.3697,0.3697,86400.0],["1983-09-20",0.3697,0.3739,0.3697,0.3697,28800.0],["1983-09-21",0.3697,0.3718,0.3697,0.3697,108000.0],["1983-09-22",0.3842,0.3883,0.3842,0.3842,252000.0],["1983-09-23",0.3863,0.3925,0.3863,0.3863,147600.0],["1983-09-26",0.3863,0.3904,0.3863,0.3863,18000.0],["1983-09-27",0.3863,0.3904,0.3863,0.3863,21600.0],["1983-09-28",0.3863,0.3883,0.3842,0.3842,97200.0],["1983-09-29",0.3842,0.3883,0.3842,0.3842,79200.0],["1983-09-30",0.3842,0.3863,0.3821,0.3821,72000.0],["1983-10-03",0.3821,0.3821,0.378,0.378,50400.0],["1983-10-04",0.378,0.3801,0.3759,0.3759,39600.0],["1983-10-05",0.3656,0.3656,0.3635,0.3635,442800.0],["1983-10-06",0.3635,0.3656,0.3635,0.3635,18000.0],["1983-10-07",0.3615,0.3615,0.3573,0.3573,36000.0],["1983-10-10",0.3573,0.3594,0.3553,0.3553,115200.0],["1983-10-11",0.3553,0.3615,0.3553,0.3553,75600.0],["1983-10-12",0.3594,0.3615,0.3594,0.3594,28800.0],["1983-10-13",0.3594,0.3594,0.3573,0.3573,25200.0],["1983-10-14",0.3594,0.3635,0.3594,0.3594,252000.0],["1983-10-17",0.3594,0.3635,0.3594,0.3594,61200.0],["1983-10-18",0.3594,0.3615,0.3553,0.3553,32400.0],["1983-10-19",0.3553,0.3553,0.3491,0.3491,129600.0],["1983-10-20",0.3491,0.3511,0.347,0.347,50400.0],["1983-10-21",0.347,0.3491,0.3449,0.3449,57600.0],["1983-10-24",0.3449,0.3491,0.3449,0.3449,144000.0],["1983-10-25",0.3449,0.3491,0.3449,0.3449,255600.0],["1983-10-26",0.3449,0.3491,0.3449,0.3449,39600.0],["1983-10-27",0.3449,0.347,0.3429,0.3429,57600.0],["1983-10-28",0.3429,0.3449,0.3408,0.3408,68400.0],["1983-10-31",0.3408,0.3449,0.3408,0.3408,126000.0],["1983-11-01",0.3429,0.347,0.3429,0.3429,39600.0],["1983-11-02",0.3449,0.3491,0.3449,0.3449,79200.0],["1983-11-03",0.3449,0.3491,0.3449,0.3449,216000.0],["1983-11-04",0.3449,0.3491,0.3449,0.3449,180000.0],["1983-11-07",0.347,0.3491,0.347,0.347,21600.0],["1983-11-08",0.347,0.3491,0.347,0.347,108000.0],["1983-11-09",0.347,0.3491,0.347,0.347,25200.0],["1983-11-10",0.347,0.3491,0.3449,0.3449,18000.0],["1983-11-11",0.3449,0.3491,0.3449,0.3449,54000.0],["1983-11-14",0.3449,0.3491,0.3449,0.3449,3600.0],["1983-11-15",0.3449,0.3491,0.3449,0.3449,7200.0],["1983-11-16",0.3449,0.3491,0.3449,0.3449,39600.0],["1983-11-17",0.3449,0.3491,0.3449,0.3449,212400.0],["1983-11-18",0.3491,0.3511,0.3491,0.3491,118800.0],["1983-11-21",0.3553,0.3594,0.3553,0.3553,108000.0],["1983-11-22",0.3656,0.3739,0.3656,0.3656,104400.0],["1983-11-23",0.3739,0.378,0.3739,0.3739,302400.0],["1983-11-25",0.3759,0.378,0.3759,0.3759,18000.0],["1983-11-28",0.378,0.3821,0.378,0.378,46800.0],["1983-11-29",0.378,0.3821,0.378,0.378,43200.0],["1983-11-30",0.3821,0.3883,0.3821,0.3821,93600.0],["1983-12-01",0.3842,0.3904,0.3842,0.3842,28800.0],["1983-12-02",0.3842,0.3842,0.3842,0.3842,0.0],["1983-12-05",0.3863,0.3904,0.3863,0.3863,18000.0],["1983-12-06",0.3904,0.3945,0.3904,0.3904,111600.0],["1983-12-07",0.3904,0.3945,0.3904,0.3904,104400.0],["1983-12-08",0.3904,0.3945,0.3904,0.3904,86400.0],["1983-12-09",0.3904,0.3904,0.3863,0.3863,100800.0],["1983-12-12",0.3863,0.3904,0.3863,0.3863,7200.0],["1983-12-13",0.3863,0.3904,0.3863,0.3863,14400.0],["1983-12-14",0.3863,0.3904,0.3863,0.3863,3600.0],["1983-12-15",0.3863,0.3863,0.3821,0.3821,50400.0],["1983-12-16",0.3821,0.3821,0.3759,0.3759,25200.0],["1983-12-19",0.3759,0.3759,0.3718,0.3718,205200.0],["1983-12-20",0.3718,0.3759,0.3718,0.3718,104400.0],["1983-12-21",0.3718,0.3759,0.3718,0.3718,54000.0],["1983-12-22",0.378,0.3821,0.378,0.378,270000.0],["1983-12-23",0.378,0.3821,0.378,0.378,79200.0],["1983-12-27",0.378,0.3801,0.378,0.378,313200.0],["1983-12-28",0.378,0.378,0.3739,0.3739,241200.0],["1983-12-29",0.3739,0.3759,0.3718,0.3718,28800.0],["1983-12-30",0.3718,0.3759,0.3718,0.3718,10800.0],["1984-01-03",0.3718,0.3739,0.3697,0.3697,176400.0],["1984-01-04",0.3697,0.3739,0.3697,0.3697,61200.0],["1984-01-05",0.3697,0.3718,0.3677,0.3677,25200.0],["1984-01-06",0.3759,0.3801,0.3759,0.3759,320400.0],["1984-01-09",0.3759,0.3759,0.3718,0.3718,111600.0],["1984-01-10",0.3718,0.3739,0.3697,0.3697,57600.0],["1984-01-11",0.3697,0.3739,0.3697,0.3697,57600.0],["1984-01-12",0.3718,0.3739,0.3718,0.3718,64800.0],["1984-01-13",0.3718,0.3739,0.3697,0.3697,97200.0],["1984-01-16",0.3697,0.3739,0.3677,0.3677,226800.0],["1984-01-17",0.3677,0.3697,0.3656,0.3656,118800.0],["1984-01-18",0.3656,0.3697,0.3656,0.3656,64800.0],["1984-01-19",0.3656,0.3697,0.3635,0.3635,68400.0],["1984-01-20",0.3635,0.3677,0.3635,0.3635,57600.0],["1984-01-23",0.3635,0.3677,0.3635,0.3635,18000.0],["1984-01-24",0.3656,0.3718,0.3656,0.3656,277200.0],["1984-01-25",0.3656,0.3697,0.3656,0.3656,100800.0],["1984-01-26",0.3739,0.3801,0.3739,0.3739,64800.0],["1984-01-27",0.3801,0.3821,0.3801,0.3801,183600.0],["1984-01-30",0.3801,0.3821,0.3801,0.3801,28800.0],["1984-01-31",0.3801,0.3821,0.3801,0.3801,172800.0],["1984-02-01",0.3801,0.3842,0.3801,0.3801,79200.0],["1984-02-02",0.3842,0.3883,0.3842,0.3842,64800.0],["1984-02-03",0.3966,0.4007,0.3966,0.3966,212400.0],["1984-02-06",0.3925,0.3925,0.3883,0.3883,93600.0],["1984-02-07",0.3863,0.3863,0.3821,0.3821,61200.0],["1984-02-08",0.3821,0.3863,0.3821,0.3821,115200.0],["1984-02-09",0.3821,0.3842,0.3801,0.3801,118800.0],["1984-02-10",0.3801,0.3842,0.3801,0.3801,50400.0],["1984-02-13",0.3801,0.3821,0.378,0.378,36000.0],["1984-02-14",0.378,0.3821,0.378,0.378,57600.0],["1984-02-15",0.378,0.3801,0.3759,0.3759,28800.0],["1984-02-16",0.3759,0.378,0.3718,0.3718,72000.0],["1984-02-17",0.3718,0.3759,0.3718,0.3718,25200.0],["1984-02-21",0.3718,0.3739,0.3677,0.3677,126000.0],["1984-02-22",0.3677,0.3739,0.3677,0.3677,43200.0],["1984-02-23",0.3677,0.3718,0.3677,0.3677,64800.0],["1984-02-24",0.3677,0.3718,0.3677,0.3677,64800.0],["1984-02-27",0.3677,0.3718,0.3677,0.3677,7200.0],["1984-02-28",0.3677,0.3718,0.3677,0.3677,46800.0],["1984-02-29",0.3677,0.3718,0.3677,0.3677,32400.0],["1984-03-01",0.3677,0.3718,0.3677,0.3677,169200.0],["1984-03-02",0.3677,0.3718,0.3677,0.3677,79200.0],["1984-03-05",0.3677,0.3718,0.3677,0.3677,162000.0],["1984-03-06",0.3677,0.3718,0.3677,0.3677,406800.0],["1984-03-07",0.3718,0.3759,0.3718,0.3718,118800.0],["1984-03-08",0.3718,0.3759,0.3718,0.3718,3600.0],["1984-03-09",0.3718,0.3759,0.3718,0.3718,86400.0],["1984-03-12",0.3718,0.3759,0.3718,0.3718,50400.0],["1984-03-13",0.3863,0.3904,0.3863,0.3863,309600.0],["1984-03-14",0.3863,0.3863,0.3842,0.3842,129600.0],["1984-03-15",0.3842,0.3863,0.3801,0.3801,108000.0],["1984-03-16",0.3801,0.3801,0.3801,0.3801,0.0],["1984-03-19",0.3801,0.3842,0.378,0.378,28800.0],["1984-03-20",0.378,0.3842,0.378,0.378,72000.0],["1984-03-21",0.378,0.3821,0.378,0.378,25200.0],["1984-03-22",0.378,0.3821,0.378,0.378,7200.0],["1984-03-23",0.378,0.3821,0.378,0.378,3600.0],["1984-03-26",0.378,0.378,0.3739,0.3739,115200.0],["1984-03-27",0.3739,0.378,0.3739,0.3739,234000.0],["1984-03-28",0.3739,0.378,0.3739,0.3739,39600.0],["1984-03-29",0.3739,0.378,0.3739,0.3739,738000.0],["1984-03-30",0.3739,0.378,0.3739,0.3739,7200.0],["1984-04-02",0.3739,0.3759,0.3697,0.3697,64800.0],["1984-04-03",0.3697,0.3759,0.3697,0.3697,82800.0],["1984-04-04",0.3697,0.3739,0.3697,0.3697,14400.0],["1984-04-05",0.3697,0.3739,0.3677,0.3677,43200.0],["1984-04-06",0.3677,0.3718,0.3677,0.3677,194400.0],["1984-04-09",0.3677,0.3718,0.3677,0.3677,68400.0],["1984-04-10",0.3677,0.3718,0.3677,0.3677,14400.0],["1984-04-11",0.3677,0.3697,0.3656,0.3656,79200.0],["1984-04-12",0.3656,0.3677,0.3635,0.3635,126000.0],["1984-04-13",0.3635,0.3677,0.3635,0.3635,140400.0],["1984-04-16",0.3635,0.3677,0.3635,0.3635,46800.0],["1984-04-17",0.3635,0.3656,0.3635,0.3635,39600.0],["1984-04-18",0.3635,0.3656,0.3635,0.3635,21600.0],["1984-04-19",0.3635,0.3656,0.3594,0.3594,126000.0],["1984-04-23",0.3594,0.3635,0.3594,0.3594,86400.0],["1984-04-24",0.3594,0.3635,0.3594,0.3594,32400.0],["1984-04-25",0.3594,0.3635,0.3594,0.3594,46800.0],["1984-04-26",0.3594,0.3635,0.3594,0.3594,61200.0],["1984-04-27",0.3594,0.3635,0.3594,0.3594,25200.0],["1984-04-30",0.3594,0.3635,0.3594,0.3594,7200.0],["1984-05-01",0.3594,0.3615,0.3553,0.3553,86400.0],["1984-05-02",0.3553,0.3573,0.3511,0.3511,223200.0],["1984-05-03",0.3511,0.3573,0.3511,0.3511,3600.0],["1984-05-04",0.3511,0.3532,0.347,0.347,46800.0],["1984-05-07",0.347,0.3532,0.347,0.347,46800.0],["1984-05-08",0.3491,0.3532,0.3491,0.3491,21600.0],["1984-05-09",0.3532,0.3573,0.3532,0.3532,176400.0],["1984-05-10",0.3573,0.3594,0.3573,0.3573,187200.0],["1984-05-11",0.3573,0.3615,0.3573,0.3573,237600.0],["1984-05-14",0.3573,0.3615,0.3573,0.3573,10800.0],["1984-05-15",0.3594,0.3635,0.3594,0.3594,172800.0],["1984-05-16",0.3594,0.3635,0.3594,0.3594,90000.0],["1984-05-17",0.3594,0.3635,0.3594,0.3594,50400.0],["1984-05-18",0.3594,0.3594,0.3553,0.3553,50400.0],["1984-05-21",0.3553,0.3594,0.3553,0.3553,43200.0],["1984-05-22",0.3553,0.3594,0.3553,0.3553,97200.0],["1984-05-23",0.3553,0.3573,0.3532,0.3532,57600.0],["1984-05-24",0.3532,0.3553,0.3491,0.3491,90000.0],["1984-05-25",0.3491,0.3532,0.3491,0.3491,61200.0],["1984-05-29",0.3491,0.3532,0.3491,0.3491,129600.0],["1984-05-30",0.3491,0.3511,0.347,0.347,122400.0],["1984-05-31",0.347,0.347,0.3429,0.3429,144000.0],["1984-06-01",0.3429,0.347,0.3429,0.3429,68400.0],["1984-06-04",0.3429,0.347,0.3429,0.3429,7200.0],["1984-06-05",0.3429,0.347,0.3429,0.3429,18000.0],["1984-06-06",0.3429,0.347,0.3429,0.3429,72000.0],["1984-06-07",0.3429,0.347,0.3429,0.3429,36000.0],["1984-06-08",0.3429,0.347,0.3429,0.3429,32400.0],["1984-06-11",0.3429,0.347,0.3429,0.3429,18000.0],["1984-06-12",0.3429,0.347,0.3408,0.3408,36000.0],["1984-06-13",0.347,0.3511,0.347,0.347,93600.0],["1984-06-14",0.3511,0.3553,0.3511,0.3511,162000.0],["1984-06-15",0.3511,0.3553,0.3511,0.3511,86400.0],["1984-06-18",0.3532,0.3594,0.3532,0.3532,133200.0],["1984-06-19",0.3573,0.3615,0.3573,0.3573,223200.0],["1984-06-20",0.3573,0.3594,0.3553,0.3553,32400.0],["1984-06-21",0.3553,0.3594,0.3532,0.3532,54000.0],["1984-06-22",0.3573,0.3615,0.3573,0.3573,198000.0],["1984-06-25",0.3248,0.3305,0.3243,0.3243,50400.0],["1984-06-26",0.3243,0.3284,0.3243,0.3243,46800.0],["1984-06-27",0.3243,0.3284,0.3243,0.3243,10800.0],["1984-06-28",0.3243,0.3264,0.3222,0.3222,32400.0],["1984-06-29",0.3222,0.3264,0.3222,0.3222,3600.0],["1984-07-02",0.3222,0.3264,0.3222,0.3222,180000.0],["1984-07-03",0.3222,0.3264,0.3222,0.3222,21600.0],["1984-07-05",0.3222,0.3243,0.3222,0.3222,7200.0],["1984-07-06",0.3222,0.3243,0.3222,0.3222,234000.0],["1984-07-09",0.3222,0.3284,0.3202,0.3202,212400.0],["1984-07-10",0.3222,0.3284,0.3222,0.3222,3600.0],["1984-07-11",0.3222,0.3284,0.3222,0.3222,36000.0],["1984-07-12",0.3222,0.3284,0.3202,0.3202,39600.0],["1984-07-13",0.3202,0.3264,0.3202,0.3202,57600.0],["1984-07-16",0.3202,0.3264,0.3202,0.3202,61200.0],["1984-07-17",0.3202,0.3264,0.3202,0.3202,129600.0],["1984-07-18",0.3202,0.3264,0.3202,0.3202,32400.0],["1984-07-19",0.3202,0.3264,0.3202,0.3202,162000.0],["1984-07-20",0.3202,0.3264,0.3202,0.3202,68400.0],["1984-07-23",0.3202,0.3243,0.3202,0.3202,50400.0],["1984-07-24",0.3202,0.3243,0.3202,0.3202,57600.0],["1984-07-25",0.3202,0.3243,0.3202,0.3202,18000.0],["1984-07-26",0.3202,0.3243,0.3181,0.3181,72000.0],["1984-07-27",0.3181,0.3243,0.3181,0.3181,43200.0],["1984-07-30",0.3181,0.3243,0.3181,0.3181,21600.0],["1984-07-31",0.3181,0.3243,0.3181,0.3181,18000.0],["1984-08-01",0.3181,0.3243,0.3181,0.3181,93600.0],["1984-08-02",0.3222,0.3243,0.3222,0.3222,111600.0],["1984-08-03",0.3222,0.3243,0.3222,0.3222,180000.0],["1984-08-06",0.3222,0.3243,0.3202,0.3202,115200.0],["1984-08-07",0.3367,0.3429,0.3367,0.3367,648000.0],["1984-08-08",0.3367,0.3429,0.3367,0.3367,43200.0],["1984-08-09",0.3387,0.3429,0.3387,0.3387,93600.0],["1984-08-10",0.3388,0.3429,0.3367,0.3367,68400.0],["1984-08-13",0.3367,0.3408,0.3367,0.3367,424800.0],["1984-08-14",0.3367,0.3408,0.3367,0.3367,626400.0],["1984-08-15",0.3367,0.3429,0.3367,0.3367,54000.0],["1984-08-16",0.3367,0.3429,0.3367,0.3367,86400.0],["1984-08-17",0.3367,0.3429,0.3367,0.3367,252000.0],["1984-08-20",0.3367,0.3429,0.3367,0.3367,190800.0],["1984-08-21",0.3367,0.3429,0.3367,0.3367,7200.0],["1984-08-22",0.3387,0.347,0.3387,0.3387,82800.0],["1984-08-23",0.3387,0.347,0.3387,0.3387,3600.0],["1984-08-24",0.3408,0.347,0.3408,0.3408,25200.0],["1984-08-27",0.3408,0.3449,0.3408,0.3408,100800.0],["1984-08-28",0.3408,0.3449,0.3408,0.3408,100800.0],["1984-08-29",0.3408,0.3408,0.3408,0.3408,0.0],["1984-08-30",0.3408,0.3449,0.3387,0.3387,7200.0],["1984-08-31",0.3387,0.3449,0.3387,0.3387,3600.0],["1984-09-04",0.3387,0.3449,0.3387,0.3387,10800.0],["1984-09-05",0.3387,0.3387,0.3387,0.3387,0.0],["1984-09-06",0.3387,0.3449,0.3387,0.3387,43200.0],["1984-09-07",0.3408,0.3449,0.3408,0.3408,68400.0],["1984-09-10",0.3408,0.3429,0.3387,0.3387,54000.0],["1984-09-11",0.3387,0.3429,0.3387,0.3387,18000.0],["1984-09-12",0.3387,0.3429,0.3387,0.3387,57600.0],["1984-09-13",0.3387,0.3429,0.3387,0.3387,36000.0],["1984-09-14",0.3387,0.3429,0.3387,0.3387,10800.0],["1984-09-17",0.3408,0.3449,0.3408,0.3408,162000.0],["1984-09-18",0.3408,0.3449,0.3408,0.3408,21600.0],["1984-09-19",0.3429,0.3491,0.3429,0.3429,223200.0],["1984-09-20",0.3491,0.3532,0.3491,0.3491,118800.0],["1984-09-21",0.3573,0.3615,0.3573,0.3573,46800.0],["1984-09-24",0.3573,0.3594,0.3532,0.3532,93600.0],["1984-09-25",0.3553,0.3615,0.3553,0.3553,100800.0],["1984-09-26",0.3553,0.3594,0.3553,0.3553,302400.0],["1984-09-27",0.3553,0.3594,0.3532,0.3532,68400.0],["1984-09-28",0.3553,0.3594,0.3553,0.3553,39600.0],["1984-10-01",0.3553,0.3594,0.3532,0.3532,208800.0],["1984-10-02",0.3532,0.3594,0.3532,0.3532,21600.0],["1984-10-03",0.3532,0.3553,0.3511,0.3511,68400.0],["1984-10-04",0.3511,0.3511,0.347,0.347,187200.0],["1984-10-05",0.347,0.3511,0.347,0.347,165600.0],["1984-10-08",0.347,0.3511,0.347,0.347,25200.0],["1984-10-09",0.347,0.3511,0.347,0.347,7200.0],["1984-10-10",0.3532,0.3573,0.3532,0.3532,136800.0],["1984-10-11",0.3573,0.3615,0.3573,0.3573,126000.0],["1984-10-12",0.3594,0.3635,0.3594,0.3594,129600.0],["1984-10-15",0.3594,0.3656,0.3594,0.3594,111600.0],["1984-10-16",0.3594,0.3594,0.3594,0.3594,32400.0],["1984-10-17",0.3594,0.3656,0.3594,0.3594,180000.0],["1984-10-18",0.3615,0.3677,0.3615,0.3677,39600.0],["1984-10-19",0.3677,0.3697,0.3656,0.3656,79200.0],["1984-10-22",0.3656,0.3656,0.3656,0.3656,3600.0],["1984-10-23",0.3697,0.3739,0.3697,0.3739,39600.0],["1984-10-24",0.3739,0.3739,0.3739,0.3739,0.0],["1984-10-25",0.3718,0.3718,0.3677,0.3677,68400.0],["1984-10-26",0.3677,0.3739,0.3677,0.3718,46800.0],["1984-10-29",0.3718,0.3718,0.3697,0.3697,46800.0],["1984-10-30",0.3697,0.3759,0.3697,0.3759,21600.0],["1984-10-31",0.3718,0.3718,0.3718,0.3718,57600.0],["1984-11-01",0.3759,0.3759,0.3759,0.3759,115200.0],["1984-11-02",0.3759,0.378,0.3718,0.3718,28800.0],["1984-11-05",0.3739,0.378,0.3739,0.378,7200.0],["1984-11-06",0.378,0.3801,0.3739,0.3801,32400.0],["1984-11-07",0.3801,0.3842,0.378,0.3842,68400.0],["1984-11-08",0.3842,0.3863,0.3821,0.3842,43200.0],["1984-11-09",0.3863,0.3883,0.3863,0.3863,14400.0],["1984-11-12",0.3883,0.3925,0.3883,0.3894,72000.0],["1984-11-13",0.3894,0.3925,0.3883,0.3883,140400.0],["1984-11-14",0.3883,0.3925,0.3883,0.3925,108000.0],["1984-11-15",0.3925,0.3925,0.3883,0.3925,46800.0],["1984-11-16",0.3925,0.3945,0.3904,0.3945,64800.0],["1984-11-19",0.3945,0.3945,0.3914,0.3945,90000.0],["1984-11-20",0.3925,0.3925,0.3925,0.3925,399600.0],["1984-11-21",0.3925,0.3966,0.3925,0.3925,273600.0],["1984-11-23",0.3925,0.3966,0.3925,0.3945,46800.0],["1984-11-26",0.3945,0.3966,0.3945,0.3945,72000.0],["1984-11-27",0.3945,0.3987,0.3945,0.3966,388800.0],["1984-11-28",0.3966,0.3997,0.3966,0.3997,100800.0],["1984-11-29",0.3997,0.4007,0.3966,0.4007,104400.0],["1984-11-30",0.4007,0.4028,0.4007,0.4007,25200.0],["1984-12-03",0.4028,0.4048,0.4028,0.4048,158400.0],["1984-12-04",0.4069,0.4069,0.4069,0.4069,18000.0],["1984-12-05",0.4069,0.4069,0.4007,0.4048,169200.0],["1984-12-06",0.4048,0.4069,0.4048,0.4048,90000.0],["1984-12-07",0.4048,0.4069,0.4048,0.4069,104400.0],["1984-12-10",0.4069,0.411,0.4048,0.411,61200.0],["1984-12-11",0.411,0.4172,0.409,0.4172,129600.0],["1984-12-12",0.4172,0.4193,0.4131,0.4131,68400.0],["1984-12-13",0.4131,0.4193,0.4131,0.4172,57600.0],["1984-12-14",0.4172,0.4214,0.4131,0.4214,234000.0],["1984-12-17",0.4152,0.4152,0.4152,0.4152,39600.0],["1984-12-18",0.4152,0.4214,0.4152,0.4214,72000.0],["1984-12-19",0.4214,0.4317,0.4172,0.4296,154800.0],["1984-12-20",0.4327,0.4389,0.4327,0.4389,108000.0],["1984-12-21",0.4389,0.442,0.4358,0.441,1875600.0],["1984-12-24",0.441,0.4441,0.44,0.442,180000.0],["1984-12-26",0.442,0.4462,0.44,0.442,86400.0],["1984-12-27",0.44,0.44,0.44,0.44,3600.0],["1984-12-28",0.44,0.4462,0.44,0.44,158400.0],["1984-12-31",0.44,0.442,0.44,0.442,97200.0],["1985-01-02",0.44,0.44,0.44,0.44,46800.0],["1985-01-03",0.44,0.44,0.44,0.44,75600.0],["1985-01-04",0.4379,0.4379,0.4358,0.4358,50400.0],["1985-01-07",0.4358,0.4358,0.4358,0.4358,25200.0],["1985-01-08",0.4358,0.4358,0.4255,0.4255,154800.0],["1985-01-09",0.4255,0.4255,0.4255,0.4255,54000.0],["1985-01-10",0.4276,0.4296,0.4276,0.4296,64800.0],["1985-01-11",0.4296,0.4317,0.4276,0.4286,262800.0],["1985-01-14",0.4255,0.4255,0.4214,0.4234,136800.0],["1985-01-15",0.4276,0.4317,0.4276,0.4276,241200.0],["1985-01-16",0.4276,0.4276,0.4255,0.4276,280800.0],["1985-01-17",0.4276,0.4317,0.4276,0.4276,54000.0],["1985-01-18",0.4276,0.4276,0.4255,0.4255,226800.0],["1985-01-21",0.4296,0.4317,0.4296,0.4317,21600.0],["1985-01-22",0.4317,0.4317,0.4276,0.4296,190800.0],["1985-01-23",0.4296,0.4338,0.4296,0.4338,165600.0],["1985-01-24",0.4358,0.4379,0.4358,0.4379,50400.0],["1985-01-25",0.4379,0.4379,0.4358,0.4379,90000.0],["1985-01-28",0.4379,0.4379,0.4379,0.4379,32400.0],["1985-01-29",0.4379,0.442,0.4358,0.4379,108000.0],["1985-01-30",0.4379,0.4379,0.4379,0.4379,0.0],["1985-01-31",0.4358,0.4358,0.4358,0.4358,3600.0],["1985-02-01",0.4358,0.4358,0.4358,0.4358,10800.0],["1985-02-04",0.4358,0.4358,0.4338,0.4358,144000.0],["1985-02-05",0.4358,0.4358,0.4338,0.4358,61200.0],["1985-02-06",0.4338,0.4338,0.4338,0.4338,7200.0],["1985-02-07",0.4338,0.4338,0.4317,0.4317,46800.0],["1985-02-08",0.4317,0.4338,0.4307,0.4338,64800.0],["1985-02-11",0.4338,0.4358,0.4245,0.4296,561600.0],["1985-02-12",0.4296,0.4317,0.4296,0.4317,25200.0],["1985-02-13",0.4296,0.4296,0.4296,0.4296,3600.0],["1985-02-14",0.4296,0.4296,0.4296,0.4296,46800.0],["1985-02-15",0.4296,0.4338,0.4265,0.4296,280800.0],["1985-02-19",0.4296,0.4338,0.4255,0.4255,57600.0],["1985-02-20",0.4265,0.4317,0.4265,0.4265,176400.0],["1985-02-21",0.4265,0.4276,0.4234,0.4234,68400.0],["1985-02-22",0.4234,0.4234,0.4214,0.4214,370800.0],["1985-02-25",0.4214,0.4214,0.4214,0.4214,57600.0],["1985-02-26",0.4214,0.4214,0.4214,0.4214,0.0],["1985-02-27",0.4214,0.4214,0.4214,0.4214,25200.0],["1985-02-28",0.4214,0.4276,0.4214,0.4255,111600.0],["1985-03-01",0.4255,0.4276,0.4214,0.4214,219600.0],["1985-03-04",0.4214,0.4255,0.4193,0.4193,108000.0],["1985-03-05",0.4193,0.4193,0.4193,0.4193,32400.0],["1985-03-06",0.4193,0.4245,0.4193,0.4214,93600.0],["1985-03-07",0.4214,0.4214,0.4193,0.4193,75600.0],["1985-03-08",0.4193,0.4193,0.4162,0.4193,428400.0],["1985-03-11",0.4193,0.4214,0.4172,0.4214,82800.0],["1985-03-12",0.4214,0.4234,0.4172,0.4193,997200.0],["1985-03-13",0.4214,0.4255,0.4214,0.4245,158400.0],["1985-03-14",0.4245,0.4255,0.4214,0.4234,144000.0],["1985-03-15",0.4245,0.4255,0.4245,0.4255,97200.0],["1985-03-18",0.4255,0.4296,0.4234,0.4296,79200.0],["1985-03-19",0.4296,0.4296,0.4234,0.4296,57600.0],["1985-03-20",0.4255,0.4255,0.4255,0.4255,14400.0],["1985-03-21",0.4255,0.4255,0.4255,0.4255,7200.0],["1985-03-22",0.4255,0.4296,0.4255,0.4296,10800.0],["1985-03-25",0.4296,0.4296,0.4296,0.4296,14400.0],["1985-03-26",0.4296,0.4296,0.4276,0.4296,745200.0],["1985-03-27",0.4296,0.4296,0.4296,0.4296,0.0],["1985-03-28",0.4317,0.4358,0.4317,0.4338,32400.0],["1985-03-29",0.4358,0.44,0.4358,0.44,50400.0],["1985-04-01",0.44,0.442,0.4379,0.442,216000.0],["1985-04-02",0.4441,0.4441,0.4441,0.4441,21600.0],["1985-04-03",0.4441,0.4441,0.44,0.44,18000.0],["1985-04-04",0.44,0.44,0.44,0.44,25200.0],["1985-04-08",0.44,0.442,0.44,0.442,57600.0],["1985-04-09",0.442,0.4441,0.442,0.442,50400.0],["1985-04-10",0.442,0.4462,0.44,0.4462,532800.0],["1985-04-11",0.4462,0.4503,0.4441,0.4462,136800.0],["1985-04-12",0.4462,0.4565,0.4462,0.4565,860400.0],["1985-04-15",0.4565,0.4565,0.4524,0.4524,176400.0],["1985-04-16",0.4544,0.4627,0.4544,0.4627,57600.0],["1985-04-17",0.4627,0.4627,0.4544,0.4544,57600.0],["1985-04-18",0.4544,0.4627,0.4544,0.4606,59400.0],["1985-04-19",0.4606,0.4627,0.4544,0.4627,54000.0],["1985-04-22",0.4627,0.4668,0.4627,0.4668,32400.0],["1985-04-23",0.4668,0.4668,0.4627,0.4627,73800.0],["1985-04-24",0.4627,0.4668,0.4627,0.4668,14400.0],["1985-04-25",0.4668,0.4709,0.4627,0.4668,66600.0],["1985-04-26",0.4668,0.4751,0.4627,0.4751,475200.0],["1985-04-29",0.4751,0.4833,0.4751,0.4792,50400.0],["1985-04-30",0.4833,0.4957,0.4833,0.4875,50400.0],["1985-05-01",0.4875,0.4875,0.4833,0.4854,23400.0],["1985-05-02",0.4854,0.4957,0.4833,0.4957,226800.0],["1985-05-03",0.4957,0.504,0.4916,0.504,131400.0],["1985-05-06",0.504,0.5164,0.4999,0.5164,72000.0],["1985-05-07",0.5164,0.5164,0.5081,0.5164,79200.0],["1985-05-08",0.5164,0.5205,0.5164,0.5205,140400.0],["1985-05-09",0.5205,0.5246,0.5164,0.5205,14400.0],["1985-05-10",0.5205,0.5288,0.5205,0.5205,30600.0],["1985-05-13",0.5205,0.5329,0.5205,0.5329,32400.0],["1985-05-14",0.5329,0.5329,0.5205,0.5329,25200.0],["1985-05-15",0.5329,0.5453,0.5329,0.5453,93600.0],["1985-05-16",0.5453,0.566,0.5453,0.566,567000.0],["1985-05-17",0.566,0.5784,0.566,0.5701,48600.0],["1985-05-20",0.5701,0.5701,0.566,0.568,250200.0],["1985-05-21",0.568,0.5701,0.5577,0.5577,70200.0],["1985-05-22",0.5577,0.5618,0.5536,0.5598,64800.0],["1985-05-23",0.5598,0.5618,0.5536,0.5618,19800.0],["1985-05-24",0.5618,0.566,0.5618,0.5639,41400.0],["1985-05-28",0.5639,0.5701,0.5618,0.5618,86400.0],["1985-05-29",0.5618,0.5804,0.5618,0.5804,117000.0],["1985-05-30",0.5804,0.5825,0.5784,0.5784,25200.0],["1985-05-31",0.5784,0.5825,0.5742,0.5825,338400.0],["1985-06-03",0.5825,0.5907,0.5804,0.5907,66600.0],["1985-06-04",0.5907,0.5907,0.5825,0.5866,57600.0],["1985-06-05",0.5866,0.5907,0.5866,0.5866,99000.0],["1985-06-06",0.5866,0.5907,0.5825,0.5907,86400.0],["1985-06-07",0.5907,0.5907,0.5825,0.5907,171000.0],["1985-06-10",0.5907,0.5907,0.5825,0.5866,73800.0],["1985-06-11",0.5866,0.5907,0.5825,0.5907,55800.0],["1985-06-12",0.5866,0.5866,0.5866,0.5866,25200.0],["1985-06-13",0.5866,0.5907,0.5866,0.5866,156600.0],["1985-06-14",0.5866,0.5907,0.5866,0.5907,72000.0],["1985-06-17",0.5907,0.5907,0.5866,0.5866,205200.0],["1985-06-18",0.5866,0.5949,0.5825,0.5949,495000.0],["1985-06-19",0.5907,0.5907,0.5866,0.5887,169200.0],["1985-06-20",0.5887,0.5887,0.5866,0.5866,93600.0],["1985-06-21",0.5866,0.5949,0.5866,0.5949,34200.0],["1985-06-24",0.5949,0.5949,0.5907,0.5949,68400.0],["1985-06-25",0.5949,0.599,0.5928,0.599,160200.0],["1985-06-26",0.599,0.6031,0.5949,0.6031,336600.0],["1985-06-27",0.6031,0.6197,0.6031,0.6197,77400.0],["1985-06-28",0.6197,0.6321,0.6197,0.6321,34200.0],["1985-07-01",0.6321,0.6445,0.6279,0.6362,100800.0],["1985-07-02",0.6362,0.6486,0.6362,0.6486,88200.0],["1985-07-03",0.6486,0.6651,0.6465,0.661,518400.0],["1985-07-05",0.661,0.7064,0.661,0.7023,381600.0],["1985-07-08",0.7023,0.7064,0.7023,0.7064,237600.0],["1985-07-09",0.7064,0.7064,0.7023,0.7064,405000.0],["1985-07-10",0.7044,0.7044,0.7023,0.7044,226800.0],["1985-07-11",0.7044,0.7044,0.6982,0.7044,252000.0],["1985-07-12",0.7044,0.7064,0.694,0.694,59400.0],["1985-07-15",0.694,0.7023,0.6858,0.694,127800.0],["1985-07-16",0.694,0.694,0.6858,0.6858,153000.0],["1985-07-17",0.6858,0.694,0.6858,0.6858,66600.0],["1985-07-18",0.6858,0.6858,0.6775,0.6858,59400.0],["1985-07-19",0.6775,0.6775,0.6486,0.6568,309600.0],["1985-07-22",0.6486,0.6486,0.6362,0.6445,230400.0],["1985-07-23",0.6362,0.6362,0.6197,0.6279,273600.0],["1985-07-24",0.6197,0.6197,0.6114,0.6114,122400.0],["1985-07-25",0.6114,0.6279,0.6073,0.6073,93600.0],["1985-07-26",0.6073,0.6155,0.6073,0.6073,99000.0],["1985-07-29",0.6073,0.6073,0.5866,0.5866,198000.0],["1985-07-30",0.5866,0.5907,0.5701,0.5784,138600.0],["1985-07-31",0.5784,0.5784,0.566,0.566,32400.0],["1985-08-01",0.5784,0.5949,0.5784,0.5949,147600.0],["1985-08-02",0.599,0.599,0.599,0.599,10800.0],["1985-08-05",0.599,0.599,0.5825,0.5825,50400.0],["1985-08-06",0.5825,0.5866,0.5742,0.5742,37800.0],["1985-08-07",0.5742,0.5784,0.5701,0.5701,181800.0],["1985-08-08",0.5701,0.5784,0.5701,0.5742,43200.0],["1985-08-09",0.5742,0.5825,0.5742,0.5784,63000.0],["1985-08-12",0.5784,0.5866,0.5742,0.5825,108000.0],["1985-08-13",0.5825,0.5825,0.5784,0.5825,57600.0],["1985-08-14",0.5784,0.5784,0.5742,0.5742,392400.0],["1985-08-15",0.5742,0.5763,0.5722,0.5742,205200.0],["1985-08-16",0.5742,0.5784,0.566,0.566,108000.0],["1985-08-19",0.5701,0.5784,0.5701,0.5784,176400.0],["1985-08-20",0.5784,0.5784,0.5701,0.5784,86400.0],["1985-08-21",0.5784,0.5784,0.5742,0.5742,43200.0],["1985-08-22",0.5742,0.5742,0.5742,0.5742,9000.0],["1985-08-23",0.5742,0.5784,0.5742,0.5784,217800.0],["1985-08-26",0.5784,0.5825,0.5742,0.5804,410400.0],["1985-08-27",0.5804,0.5825,0.5784,0.5784,115200.0],["1985-08-28",0.5784,0.5825,0.5784,0.5825,90000.0],["1985-08-29",0.5825,0.5825,0.5784,0.5784,435600.0],["1985-08-30",0.5784,0.5825,0.5742,0.5742,19800.0],["1985-09-03",0.5742,0.5784,0.5742,0.5784,14400.0],["1985-09-04",0.5784,0.5784,0.5742,0.5742,18000.0],["1985-09-05",0.5742,0.5742,0.5742,0.5742,0.0],["1985-09-06",0.5784,0.5784,0.5784,0.5784,1800.0],["1985-09-09",0.5784,0.5784,0.5742,0.5742,223200.0],["1985-09-10",0.5742,0.5784,0.5742,0.5742,39600.0],["1985-09-11",0.5742,0.5784,0.5701,0.5701,48600.0],["1985-09-12",0.5701,0.5784,0.5701,0.5701,124200.0],["1985-09-13",0.5701,0.5742,0.5701,0.5742,41400.0],["1985-09-16",0.5701,0.5701,0.5701,0.5701,1800.0],["1985-09-17",0.5701,0.5701,0.5701,0.5701,10800.0],["1985-09-18",0.5701,0.5701,0.5701,0.5701,12600.0],["1985-09-19",0.5701,0.5742,0.566,0.5742,28800.0],["1985-09-20",0.5742,0.5825,0.5701,0.5825,221400.0],["1985-09-23",0.5825,0.5907,0.5742,0.5907,277200.0],["1985-09-24",0.5907,0.599,0.5846,0.599,475200.0],["1985-09-25",0.599,0.6197,0.5949,0.6031,257400.0],["1985-09-26",0.6031,0.6031,0.599,0.6031,48600.0],["1985-09-30",0.599,0.6073,0.599,0.6073,28800.0],["1985-10-01",0.6073,0.6073,0.599,0.6073,18000.0],["1985-10-02",0.6031,0.6031,0.599,0.599,145800.0],["1985-10-03",0.599,0.599,0.599,0.599,46800.0],["1985-10-04",0.599,0.6031,0.5949,0.599,32400.0],["1985-10-07",0.599,0.6011,0.5949,0.6011,473400.0],["1985-10-08",0.599,0.599,0.5949,0.5949,30600.0],["1985-10-09",0.5949,0.6073,0.5949,0.6031,54000.0],["1985-10-10",0.6031,0.6073,0.599,0.599,21600.0],["1985-10-11",0.599,0.599,0.599,0.599,1800.0],["1985-10-14",0.6031,0.6197,0.6031,0.6114,86400.0],["1985-10-15",0.6114,0.6197,0.6114,0.6155,237600.0],["1985-10-16",0.6197,0.6197,0.6197,0.6197,39600.0],["1985-10-17",0.6197,0.6238,0.6197,0.6238,16200.0],["1985-10-18",0.6238,0.6238,0.6155,0.6217,117000.0],["1985-10-21",0.6197,0.6197,0.6197,0.6197,1800.0],["1985-10-22",0.6176,0.6176,0.6155,0.6176,81000.0],["1985-10-23",0.6176,0.6238,0.6155,0.6238,36000.0],["1985-10-24",0.6238,0.6238,0.6238,0.6238,7200.0],["1985-10-25",0.6197,0.6197,0.6197,0.6197,5400.0],["1985-10-28",0.6197,0.6197,0.6197,0.6197,18000.0],["1985-10-29",0.6197,0.6197,0.6197,0.6197,5400.0],["1985-10-30",0.6197,0.6279,0.6197,0.6197,19800.0],["1985-10-31",0.6197,0.6238,0.6176,0.6176,46800.0],["1985-11-01",0.6197,0.6238,0.6197,0.6238,25200.0],["1985-11-04",0.6238,0.6238,0.6197,0.6197,54000.0],["1985-11-05",0.6197,0.6321,0.6197,0.6279,162000.0],["1985-11-06",0.6321,0.6362,0.6321,0.6321,14400.0],["1985-11-07",0.6321,0.6321,0.6279,0.6321,118800.0],["1985-11-08",0.6383,0.6486,0.6383,0.6486,135000.0],["1985-11-11",0.6527,0.6527,0.6527,0.6527,39600.0],["1985-11-12",0.6568,0.661,0.6568,0.6568,156600.0],["1985-11-13",0.6568,0.6651,0.6568,0.661,266400.0],["1985-11-14",0.661,0.661,0.6506,0.6568,378000.0],["1985-11-15",0.6568,0.661,0.6527,0.661,14400.0],["1985-11-18",0.6568,0.6568,0.6527,0.6527,324000.0],["1985-11-19",0.6527,0.661,0.6486,0.6527,27000.0],["1985-11-20",0.6486,0.6486,0.6445,0.6445,45000.0],["1985-11-21",0.6445,0.6568,0.6445,0.6445,34200.0],["1985-11-22",0.6445,0.6486,0.6403,0.6486,248400.0],["1985-11-25",0.6486,0.6486,0.6403,0.6403,19800.0],["1985-11-26",0.6403,0.6445,0.6362,0.6445,149400.0],["1985-11-27",0.6445,0.6445,0.6362,0.6403,45000.0],["1985-11-29",0.6362,0.6362,0.6362,0.6362,9000.0],["1985-12-02",0.6362,0.6445,0.6362,0.6445,28800.0],["1985-12-03",0.6424,0.6424,0.6362,0.6424,77400.0],["1985-12-04",0.6362,0.6362,0.6362,0.6362,32400.0],["1985-12-05",0.6362,0.6445,0.6341,0.6362,250200.0],["1985-12-06",0.6362,0.6403,0.6362,0.6403,167400.0],["1985-12-09",0.6403,0.6445,0.6362,0.6403,57600.0],["1985-12-10",0.6403,0.6486,0.6362,0.6403,61200.0],["1985-12-11",0.6403,0.6486,0.6403,0.6445,91800.0],["1985-12-12",0.6445,0.6486,0.6403,0.6486,45000.0],["1985-12-13",0.6445,0.6445,0.6403,0.6403,27000.0],["1985-12-16",0.6403,0.6445,0.6403,0.6403,91800.0],["1985-12-17",0.6403,0.6403,0.6279,0.6279,361800.0],["1985-12-18",0.6238,0.6238,0.6114,0.6155,306000.0],["1985-12-19",0.6155,0.6176,0.6114,0.6155,261000.0],["1985-12-20",0.6155,0.6238,0.6114,0.6155,633600.0],["1985-12-23",0.6155,0.6197,0.6155,0.6176,117000.0],["1985-12-24",0.6176,0.6176,0.6114,0.6176,430200.0],["1985-12-26",0.6155,0.6155,0.6114,0.6155,30600.0],["1985-12-27",0.6155,0.6155,0.6114,0.6135,108000.0],["1985-12-30",0.6135,0.6155,0.6031,0.6052,169200.0],["1985-12-31",0.6114,0.6155,0.6114,0.6135,102600.0],["1986-01-02",0.6135,0.6155,0.6073,0.6114,127800.0],["1986-01-03",0.6114,0.6114,0.6073,0.6114,16200.0],["1986-01-06",0.6114,0.6155,0.6114,0.6135,522000.0],["1986-01-07",0.6135,0.6155,0.6114,0.6135,192600.0],["1986-01-08",0.6135,0.6155,0.6031,0.6135,1137600.0],["1986-01-09",0.6135,0.6155,0.6073,0.6114,84600.0],["1986-01-10",0.6114,0.6114,0.6073,0.6114,295200.0],["1986-01-13",0.6114,0.6155,0.6073,0.6135,122400.0],["1986-01-14",0.6135,0.6155,0.6073,0.6155,129600.0],["1986-01-15",0.6155,0.6155,0.6073,0.6114,32400.0],["1986-01-16",0.6114,0.6114,0.6093,0.6093,39600.0],["1986-01-17",0.6093,0.6114,0.6093,0.6093,77400.0],["1986-01-20",0.6093,0.6114,0.6073,0.6114,14400.0],["1986-01-21",0.6114,0.6114,0.6073,0.6114,104400.0],["1986-01-22",0.6114,0.6114,0.6073,0.6073,358200.0],["1986-01-23",0.6073,0.6114,0.6073,0.6073,401400.0],["1986-01-24",0.6073,0.6114,0.6073,0.6073,28800.0],["1986-01-27",0.6073,0.6114,0.6073,0.6114,73800.0],["1986-01-28",0.6073,0.6073,0.6052,0.6052,72000.0],["1986-01-29",0.6073,0.6155,0.6073,0.6135,151200.0],["1986-01-30",0.6135,0.6155,0.6114,0.6114,23400.0],["1986-01-31",0.6114,0.6155,0.6114,0.6155,7200.0],["1986-02-03",0.6155,0.6155,0.6114,0.6114,73800.0],["1986-02-04",0.6114,0.6217,0.6114,0.6155,194400.0],["1986-02-05",0.6155,0.6197,0.6155,0.6176,68400.0],["1986-02-06",0.6176,0.6197,0.6155,0.6197,100800.0],["1986-02-07",0.6197,0.6197,0.6155,0.6176,226800.0],["1986-02-10",0.6176,0.6238,0.6155,0.6238,81000.0],["1986-02-11",0.6197,0.6197,0.6197,0.6197,3600.0],["1986-02-12",0.6197,0.6238,0.6197,0.6197,32400.0],["1986-02-13",0.6197,0.6197,0.6197,0.6197,0.0],["1986-02-14",0.6217,0.6238,0.6217,0.6238,30600.0],["1986-02-18",0.6238,0.6321,0.6197,0.6279,147600.0],["1986-02-19",0.6362,0.6445,0.6362,0.6445,27000.0],["1986-02-20",0.6445,0.6445,0.6362,0.6445,63000.0],["1986-02-21",0.6445,0.6445,0.6403,0.6403,23400.0],["1986-02-24",0.6403,0.6445,0.6403,0.6403,36000.0],["1986-02-25",0.6403,0.6445,0.6403,0.6445,21600.0],["1986-02-26",0.6445,0.6486,0.6403,0.6486,32400.0],["1986-02-27",0.6486,0.6651,0.6486,0.661,138600.0],["1986-02-28",0.661,0.6651,0.661,0.663,50400.0],["1986-03-03",0.663,0.6651,0.661,0.661,72000.0],["1986-03-04",0.6651,0.6651,0.6651,0.6651,30600.0],["1986-03-05",0.6651,0.6651,0.661,0.661,52200.0],["1986-03-06",0.661,0.6651,0.661,0.6651,45000.0],["1986-03-07",0.6651,0.6651,0.6651,0.6651,5400.0],["1986-03-10",0.6651,0.6651,0.661,0.6651,57600.0],["1986-03-11",0.6651,0.6734,0.661,0.6734,437400.0],["1986-03-12",0.6734,0.6775,0.6692,0.6734,59400.0],["1986-03-13",0.6734,0.6775,0.6692,0.6734,97200.0],["1986-03-14",0.6734,0.6775,0.6734,0.6775,50400.0],["1986-03-17",0.6775,0.6775,0.6734,0.6734,324000.0],["1986-03-18",0.6734,0.6775,0.6734,0.6734,27000.0],["1986-03-19",0.6734,0.6816,0.6734,0.6775,309600.0],["1986-03-20",0.6816,0.6816,0.6816,0.6816,165600.0],["1986-03-21",0.6816,0.6858,0.6816,0.6816,41400.0],["1986-03-24",0.6816,0.6878,0.6816,0.6816,73800.0],["1986-03-25",0.6816,0.6899,0.6816,0.6899,122400.0],["1986-03-26",0.6899,0.7023,0.6858,0.7023,315000.0],["1986-03-27",0.7023,0.7126,0.7023,0.7105,212400.0],["1986-03-31",0.7105,0.7147,0.7064,0.7064,41400.0],["1986-04-01",0.7064,0.7271,0.7064,0.7209,234000.0],["1986-04-02",0.7209,0.7312,0.7188,0.7312,212400.0],["1986-04-03",0.7312,0.7312,0.7229,0.7229,63000.0],["1986-04-04",0.7229,0.7271,0.7229,0.7229,73800.0],["1986-04-07",0.7229,0.7271,0.7229,0.7229,187200.0],["1986-04-08",0.7229,0.7271,0.7229,0.7229,126000.0],["1986-04-09",0.7229,0.7271,0.7229,0.7229,64800.0],["1986-04-10",0.7229,0.7353,0.7188,0.7271,142200.0],["1986-04-11",0.7271,0.7312,0.7229,0.7312,16200.0],["1986-04-14",0.7312,0.7395,0.7271,0.7353,75600.0],["1986-04-15",0.7395,0.7395,0.7395,0.7395,10800.0],["1986-04-16",0.7395,0.7436,0.7312,0.7353,106200.0],["1986-04-17",0.7353,0.7436,0.7353,0.7436,52200.0],["1986-04-18",0.7436,0.7477,0.7395,0.7395,50400.0],["1986-04-21",0.7395,0.7519,0.7395,0.7519,43200.0],["1986-04-22",0.7519,0.7519,0.7395,0.7519,23400.0],["1986-04-23",0.7395,0.7395,0.7395,0.7395,54000.0],["1986-04-24",0.7395,0.7436,0.7395,0.7395,109800.0],["1986-04-25",0.7395,0.7477,0.7395,0.7395,72000.0],["1986-04-28",0.7395,0.7436,0.7353,0.7353,72000.0],["1986-04-29",0.7271,0.7271,0.7188,0.7229,115200.0],["1986-04-30",0.7188,0.7188,0.7188,0.7188,41400.0],["1986-05-01",0.7188,0.7271,0.7188,0.7188,396000.0],["1986-05-02",0.7188,0.7271,0.7147,0.7147,64800.0],["1986-05-05",0.7147,0.7271,0.7147,0.7229,106200.0],["1986-05-06",0.7229,0.7229,0.7147,0.7147,149400.0],["1986-05-07",0.7147,0.7188,0.7147,0.7147,46800.0],["1986-05-08",0.7229,0.7229,0.7229,0.7229,5400.0],["1986-05-09",0.7229,0.7271,0.7188,0.7188,91800.0],["1986-05-12",0.7188,0.7271,0.7188,0.7188,7200.0],["1986-05-13",0.7188,0.7188,0.7188,0.7188,39600.0],["1986-05-14",0.7188,0.7271,0.7188,0.7188,99000.0],["1986-05-15",0.7209,0.725,0.7209,0.7229,91800.0],["1986-05-16",0.7229,0.7271,0.7188,0.7229,129600.0],["1986-05-19",0.7229,0.7229,0.7188,0.7188,93600.0],["1986-05-20",0.7188,0.7271,0.7188,0.7188,131400.0],["1986-05-21",0.7147,0.7147,0.7147,0.7147,18000.0],["1986-05-22",0.7229,0.7271,0.7229,0.7271,82800.0],["1986-05-23",0.7271,0.7271,0.7188,0.7188,28800.0],["1986-05-27",0.7271,0.7271,0.7271,0.7271,1800.0],["1986-05-28",0.7271,0.7271,0.7188,0.7188,237600.0],["1986-05-29",0.7188,0.7271,0.7188,0.7271,30600.0],["1986-05-30",0.7271,0.7271,0.7188,0.7229,45000.0],["1986-06-02",0.7229,0.7271,0.7229,0.7229,57600.0],["1986-06-03",0.7229,0.7271,0.7209,0.7209,82800.0],["1986-06-04",0.7209,0.7271,0.7188,0.7188,210600.0],["1986-06-05",0.7188,0.7229,0.7147,0.7147,5400.0],["1986-06-06",0.7147,0.7229,0.7147,0.7147,115200.0],["1986-06-09",0.7147,0.7188,0.7147,0.7147,113400.0],["1986-06-10",0.7147,0.7229,0.7105,0.7167,48600.0],["1986-06-11",0.7167,0.7229,0.7147,0.7147,93600.0],["1986-06-12",0.7147,0.7188,0.7105,0.7188,165600.0],["1986-06-13",0.7188,0.7229,0.7105,0.7105,25200.0],["1986-06-16",0.7105,0.7229,0.7105,0.7229,57600.0],["1986-06-17",0.7229,0.7229,0.7105,0.7188,169200.0],["1986-06-18",0.7188,0.7229,0.7147,0.7229,63000.0],["1986-06-19",0.7229,0.7229,0.7229,0.7229,0.0],["1986-06-20",0.7229,0.7229,0.7147,0.7229,55800.0],["1986-06-23",0.7229,0.7271,0.7147,0.7271,135000.0],["1986-06-24",0.7271,0.7271,0.7229,0.7229,307800.0],["1986-06-25",0.7229,0.7601,0.7229,0.7601,644400.0],["1986-06-26",0.7601,0.7684,0.7519,0.7601,88200.0],["1986-06-27",0.7684,0.7766,0.7684,0.7766,109800.0],["1986-06-30",0.7766,0.7932,0.7766,0.7808,338400.0],["1986-07-01",0.7849,0.7932,0.7849,0.789,63000.0],["1986-07-02",0.789,0.7932,0.7849,0.7932,43200.0],["1986-07-03",0.7932,0.8262,0.789,0.8138,541800.0],["1986-07-07",0.8138,0.8221,0.8138,0.8221,16200.0],["1986-07-08",0.8221,0.8221,0.8014,0.8014,129600.0],["1986-07-09",0.8014,0.8056,0.7973,0.8056,21600.0],["1986-07-10",0.8056,0.8056,0.7932,0.7932,68400.0],["1986-07-11",0.7932,0.7932,0.7932,0.7932,50400.0],["1986-07-14",0.7932,0.8014,0.7932,0.7932,25200.0],["1986-07-15",0.7932,0.7973,0.7684,0.7766,268200.0],["1986-07-16",0.7766,0.7808,0.7684,0.7766,147600.0],["1986-07-17",0.7766,0.7932,0.7766,0.7808,291600.0],["1986-07-18",0.7808,0.7849,0.7766,0.7766,248400.0],["1986-07-21",0.7808,0.7932,0.7808,0.7932,153000.0],["1986-07-22",0.7932,0.7973,0.7932,0.7932,36000.0],["1986-07-23",0.7932,0.7932,0.7849,0.7932,126000.0],["1986-07-24",0.7849,0.7849,0.7849,0.7849,1800.0],["1986-07-25",0.7849,0.7932,0.7849,0.7849,178200.0],["1986-07-28",0.7849,0.789,0.7849,0.7849,66600.0],["1986-07-29",0.7849,0.789,0.7766,0.7766,171000.0],["1986-07-30",0.7766,0.7766,0.7766,0.7766,14400.0],["1986-07-31",0.7766,0.7766,0.7684,0.7766,84600.0],["1986-08-01",0.7766,0.7766,0.7684,0.7684,54000.0],["1986-08-04",0.7684,0.7725,0.7643,0.7684,145800.0],["1986-08-05",0.7684,0.7684,0.7601,0.7601,169200.0],["1986-08-06",0.7601,0.7601,0.7519,0.7519,84600.0],["1986-08-07",0.7519,0.7601,0.7519,0.7601,32400.0],["1986-08-08",0.7601,0.7601,0.7519,0.7519,36000.0],["1986-08-11",0.7519,0.7601,0.7519,0.7601,59400.0],["1986-08-12",0.7601,0.7601,0.7477,0.7498,136800.0],["1986-08-13",0.7436,0.7436,0.7436,0.7436,84600.0],["1986-08-14",0.7436,0.7477,0.7436,0.7477,167400.0],["1986-08-15",0.7477,0.7477,0.7395,0.7436,79200.0],["1986-08-18",0.7436,0.7436,0.7312,0.7436,45000.0],["1986-08-19",0.7436,0.7436,0.7312,0.7312,12600.0],["1986-08-20",0.7312,0.7395,0.7188,0.7229,322200.0],["1986-08-21",0.7229,0.7312,0.7188,0.7188,79200.0],["1986-08-22",0.7188,0.7229,0.7188,0.7188,79200.0],["1986-08-25",0.7188,0.7188,0.7147,0.7188,64800.0],["1986-08-26",0.7147,0.7147,0.7023,0.7064,79200.0],["1986-08-27",0.7064,0.7147,0.7023,0.7023,1719000.0],["1986-08-28",0.6982,0.6982,0.6899,0.6899,106200.0],["1986-08-29",0.6899,0.694,0.6858,0.694,59400.0],["1986-09-02",0.6899,0.6899,0.6816,0.6899,244800.0],["1986-09-03",0.6858,0.6858,0.661,0.6734,673200.0],["1986-09-04",0.6734,0.6775,0.6692,0.6775,435600.0],["1986-09-05",0.6775,0.6775,0.6734,0.6775,55800.0],["1986-09-08",0.6775,0.6775,0.6692,0.6734,151200.0],["1986-09-09",0.6692,0.6692,0.6486,0.6568,151200.0],["1986-09-10",0.6568,0.661,0.6486,0.6568,250200.0],["1986-09-11",0.6568,0.6568,0.6486,0.6506,122400.0],["1986-09-12",0.6445,0.6445,0.6279,0.63,293400.0],["1986-09-15",0.63,0.6321,0.6279,0.6321,86400.0],["1986-09-16",0.6321,0.6321,0.6031,0.6114,180000.0],["1986-09-17",0.6114,0.6238,0.6031,0.6238,444600.0],["1986-09-18",0.6197,0.6197,0.6155,0.6155,270000.0],["1986-09-19",0.6155,0.6197,0.6155,0.6197,140400.0],["1986-09-22",0.6197,0.6279,0.6155,0.6279,63000.0],["1986-09-23",0.6279,0.6321,0.6238,0.6279,115200.0],["1986-09-24",0.6321,0.6362,0.6321,0.6321,133200.0],["1986-09-25",0.6362,0.6403,0.6362,0.6362,153000.0],["1986-09-26",0.6362,0.6403,0.6362,0.6403,41400.0],["1986-09-29",0.6403,0.6403,0.6321,0.6321,61200.0],["1986-09-30",0.6362,0.6445,0.6362,0.6362,133200.0],["1986-10-01",0.6362,0.6403,0.6279,0.6279,248400.0],["1986-10-02",0.6279,0.6362,0.6279,0.6279,124200.0],["1986-10-03",0.6279,0.6362,0.6197,0.6238,77400.0],["1986-10-06",0.6238,0.6321,0.6114,0.63,113400.0],["1986-10-07",0.6321,0.6362,0.6321,0.6362,259200.0],["1986-10-08",0.6362,0.6362,0.6321,0.6362,396000.0],["1986-10-09",0.6362,0.6403,0.6321,0.6403,228600.0],["1986-10-10",0.6362,0.6362,0.6362,0.6362,63000.0],["1986-10-13",0.6362,0.6403,0.6321,0.6321,45000.0],["1986-10-14",0.6321,0.6362,0.6279,0.6321,117000.0],["1986-10-15",0.6321,0.6362,0.6238,0.6321,163800.0],["1986-10-16",0.6321,0.6403,0.6279,0.6403,84600.0],["1986-10-17",0.6403,0.6403,0.6238,0.6279,361800.0],["1986-10-20",0.6238,0.6238,0.5907,0.6031,181800.0],["1986-10-21",0.599,0.599,0.5618,0.5701,214200.0],["1986-10-22",0.5701,0.5784,0.566,0.566,140400.0],["1986-10-23",0.5784,0.5866,0.5784,0.5825,250200.0],["1986-10-24",0.5825,0.5866,0.5742,0.5825,685800.0],["1986-10-27",0.5825,0.5866,0.5784,0.5866,21600.0],["1986-10-28",0.5784,0.5784,0.566,0.5784,167400.0],["1986-10-29",0.5784,0.5825,0.5784,0.5825,347400.0],["1986-10-30",0.5825,0.599,0.5825,0.5969,723600.0],["1986-10-31",0.6031,0.6155,0.6031,0.6135,408600.0],["1986-11-03",0.6135,0.6197,0.6114,0.6197,705600.0],["1986-11-04",0.6197,0.6321,0.6197,0.6279,331200.0],["1986-11-05",0.6279,0.6321,0.6238,0.6321,91800.0],["1986-11-06",0.6279,0.6279,0.6238,0.6259,246600.0],["1986-11-07",0.6238,0.6238,0.6114,0.6114,73800.0],["1986-11-10",0.6114,0.6155,0.6031,0.6031,138600.0],["1986-11-11",0.6031,0.6114,0.6031,0.6031,46800.0],["1986-11-12",0.6031,0.6114,0.6031,0.6073,57600.0],["1986-11-13",0.6073,0.6197,0.6031,0.6176,279000.0],["1986-11-14",0.6176,0.6197,0.6073,0.6114,327600.0],["1986-11-17",0.6114,0.6197,0.6114,0.6197,280800.0],["1986-11-18",0.6155,0.6155,0.6073,0.6114,93600.0],["1986-11-19",0.6114,0.6114,0.6073,0.6073,115200.0],["1986-11-20",0.6073,0.6114,0.6031,0.6031,127800.0],["1986-11-21",0.6031,0.6073,0.6031,0.6073,331200.0],["1986-11-24",0.6073,0.6073,0.599,0.6073,165600.0],["1986-11-25",0.6073,0.6073,0.599,0.6031,117000.0],["1986-11-26",0.6031,0.6031,0.5949,0.599,106200.0],["1986-11-28",0.599,0.6073,0.5949,0.6073,216000.0],["1986-12-01",0.6073,0.6073,0.5949,0.5949,90000.0],["1986-12-02",0.5949,0.6073,0.5949,0.599,165600.0],["1986-12-03",0.599,0.6031,0.5949,0.5949,228600.0],["1986-12-04",0.5949,0.599,0.5949,0.5969,172800.0],["1986-12-05",0.5969,0.599,0.5949,0.5949,180000.0],["1986-12-08",0.5949,0.5949,0.5907,0.5949,540000.0],["1986-12-09",0.5949,0.599,0.5907,0.5949,120600.0],["1986-12-10",0.5949,0.599,0.5907,0.5907,217800.0],["1986-12-11",0.5907,0.5949,0.5907,0.5907,306000.0],["1986-12-12",0.5907,0.5949,0.5866,0.5907,651600.0],["1986-12-15",0.5907,0.5949,0.5701,0.5763,561600.0],["1986-12-16",0.5763,0.5866,0.5701,0.5825,1449000.0],["1986-12-17",0.5825,0.5866,0.5784,0.5846,246600.0],["1986-12-18",0.5846,0.5866,0.5784,0.5784,255600.0],["1986-12-19",0.5784,0.5866,0.5784,0.5825,637200.0],["1986-12-22",0.5825,0.5825,0.5784,0.5825,455400.0],["1986-12-23",0.5825,0.5825,0.5784,0.5784,1236600.0],["1986-12-24",0.5784,0.5866,0.5784,0.5846,837000.0],["1986-12-26",0.5846,0.5866,0.5784,0.5846,270000.0],["1986-12-29",0.5846,0.5866,0.5825,0.5866,111600.0],["1986-12-30",0.5866,0.5866,0.5784,0.5784,77400.0],["1986-12-31",0.5784,0.5825,0.5722,0.5784,930600.0],["1987-01-02",0.5784,0.5784,0.5784,0.5784,10800.0],["1987-01-05",0.5784,0.5866,0.5784,0.5825,192600.0],["1987-01-06",0.5866,0.6073,0.5866,0.6031,527400.0],["1987-01-07",0.6031,0.6321,0.6031,0.6279,1573200.0],["1987-01-08",0.6279,0.661,0.6238,0.661,910800.0],["1987-01-09",0.661,0.7271,0.661,0.7229,1560600.0],["1987-01-12",0.7229,0.7229,0.661,0.6858,1306800.0],["1987-01-13",0.6858,0.694,0.6858,0.6899,340200.0],["1987-01-14",0.6899,0.694,0.6527,0.6775,401400.0],["1987-01-15",0.6775,0.6858,0.6734,0.6816,549000.0],["1987-01-16",0.6816,0.6858,0.6734,0.6816,484200.0],["1987-01-19",0.6816,0.6816,0.6734,0.6775,205200.0],["1987-01-20",0.6775,0.6816,0.6527,0.6568,216000.0],["1987-01-21",0.6568,0.661,0.6445,0.661,487800.0],["1987-01-22",0.661,0.6692,0.6568,0.6692,61200.0],["1987-01-23",0.6651,0.6651,0.6527,0.6527,309600.0],["1987-01-26",0.6527,0.661,0.6527,0.6568,72000.0],["1987-01-27",0.6527,0.6527,0.6445,0.6486,142200.0],["1987-01-28",0.6486,0.6527,0.6362,0.6362,79200.0],["1987-01-29",0.6321,0.6321,0.6114,0.6155,217800.0],["1987-01-30",0.6155,0.6197,0.6114,0.6114,106200.0],["1987-02-02",0.6114,0.6197,0.6114,0.6197,234000.0],["1987-02-03",0.6238,0.6403,0.6238,0.6383,374400.0],["1987-02-04",0.6403,0.6568,0.6403,0.6527,340200.0],["1987-02-05",0.6568,0.6651,0.6568,0.661,333000.0],["1987-02-06",0.6527,0.6527,0.6445,0.6486,63000.0],["1987-02-09",0.6445,0.6445,0.6362,0.6362,91800.0],["1987-02-10",0.6362,0.6403,0.6197,0.6197,163800.0],["1987-02-11",0.6197,0.6279,0.6197,0.6197,266400.0],["1987-02-12",0.6197,0.6279,0.6155,0.6238,334800.0],["1987-02-13",0.6238,0.6238,0.6073,0.6073,117000.0],["1987-02-17",0.6073,0.6155,0.6073,0.6155,954000.0],["1987-02-18",0.6155,0.6238,0.6114,0.6238,621000.0],["1987-02-19",0.6238,0.6279,0.6197,0.6279,169200.0],["1987-02-20",0.6279,0.6321,0.6238,0.6238,70200.0],["1987-02-23",0.6238,0.6321,0.6238,0.6321,68400.0],["1987-02-24",0.6321,0.6321,0.6238,0.6238,14400.0],["1987-02-25",0.6279,0.6568,0.6279,0.6527,309600.0],["1987-02-26",0.6527,0.6568,0.6445,0.6568,174600.0],["1987-02-27",0.6527,0.6527,0.6486,0.6527,118800.0],["1987-03-02",0.6527,0.6568,0.6486,0.6568,100800.0],["1987-03-03",0.6568,0.6692,0.6568,0.6692,343800.0],["1987-03-04",0.6651,0.6651,0.6568,0.6568,156600.0],["1987-03-05",0.6568,0.661,0.6568,0.6568,27000.0],["1987-03-06",0.6568,0.661,0.6568,0.6568,73800.0],["1987-03-09",0.6568,0.6651,0.6568,0.661,118800.0],["1987-03-10",0.661,0.6651,0.6527,0.6589,727200.0],["1987-03-11",0.6589,0.6692,0.6568,0.661,459000.0],["1987-03-12",0.661,0.6734,0.661,0.6734,390600.0],["1987-03-13",0.6734,0.6816,0.6734,0.6816,295200.0],["1987-03-16",0.6816,0.6899,0.6775,0.6899,228600.0],["1987-03-17",0.6899,0.6982,0.6858,0.6982,113400.0],["1987-03-18",0.6982,0.7023,0.6899,0.6899,349200.0],["1987-03-19",0.6899,0.6982,0.6899,0.6982,102600.0],["1987-03-20",0.6982,0.6982,0.6899,0.6899,90000.0],["1987-03-23",0.6899,0.6982,0.6899,0.694,289800.0],["1987-03-24",0.694,0.7023,0.694,0.6982,102600.0],["1987-03-25",0.6982,0.7023,0.6858,0.694,151200.0],["1987-03-26",0.694,0.694,0.6858,0.694,32400.0],["1987-03-27",0.694,0.694,0.6858,0.694,34200.0],["1987-03-30",0.6899,0.6899,0.6651,0.6734,237600.0],["1987-03-31",0.6734,0.6775,0.6692,0.6775,190800.0],["1987-04-01",0.6775,0.6775,0.6692,0.6734,75600.0],["1987-04-02",0.6775,0.7023,0.6775,0.7023,331200.0],["1987-04-03",0.7023,0.7064,0.694,0.7023,115200.0],["1987-04-06",0.7023,0.7147,0.7023,0.7105,370800.0],["1987-04-07",0.7105,0.7105,0.7023,0.7023,117000.0],["1987-04-08",0.7023,0.7064,0.694,0.694,57600.0],["1987-04-09",0.694,0.694,0.6734,0.6734,219600.0],["1987-04-10",0.6734,0.6775,0.6692,0.6754,131400.0],["1987-04-13",0.6734,0.6734,0.6527,0.6527,181800.0],["1987-04-14",0.6527,0.6527,0.6362,0.6362,142200.0],["1987-04-15",0.6445,0.6527,0.6445,0.6486,122400.0],["1987-04-16",0.6486,0.6527,0.6445,0.6527,79200.0],["1987-04-20",0.6527,0.6527,0.6445,0.6445,162000.0],["1987-04-21",0.6445,0.6486,0.6445,0.6445,135000.0],["1987-04-22",0.6445,0.6527,0.6445,0.6445,268200.0],["1987-04-23",0.6445,0.6445,0.6403,0.6403,77400.0],["1987-04-24",0.6403,0.6403,0.6362,0.6403,172800.0],["1987-04-27",0.6362,0.6362,0.6279,0.6279,70200.0],["1987-04-28",0.6321,0.661,0.6321,0.661,410400.0],["1987-04-29",0.661,0.6734,0.6568,0.6734,594000.0],["1987-04-30",0.6734,0.6734,0.6692,0.6734,338400.0],["1987-05-01",0.6734,0.6775,0.6692,0.6775,142200.0],["1987-05-04",0.6775,0.6858,0.6775,0.6858,68400.0],["1987-05-05",0.6858,0.6858,0.6775,0.6816,495000.0],["1987-05-06",0.6816,0.6858,0.6816,0.6858,1103400.0],["1987-05-07",0.6858,0.6858,0.6796,0.6837,1972800.0],["1987-05-08",0.6858,0.694,0.6858,0.694,374400.0],["1987-05-11",0.694,0.6982,0.6899,0.6899,234000.0],["1987-05-12",0.6899,0.6982,0.6858,0.6858,72000.0],["1987-05-13",0.6858,0.6858,0.6734,0.6734,91800.0],["1987-05-14",0.6734,0.6775,0.6734,0.6734,9000.0],["1987-05-15",0.6734,0.6734,0.661,0.6692,63000.0],["1987-05-18",0.661,0.661,0.6445,0.6527,153000.0],["1987-05-19",0.6527,0.6527,0.6445,0.6445,72000.0],["1987-05-20",0.6403,0.6403,0.6238,0.6403,133200.0],["1987-05-21",0.6403,0.6403,0.6197,0.6279,189000.0],["1987-05-22",0.6279,0.6321,0.6197,0.6197,52200.0],["1987-05-26",0.6197,0.6321,0.6197,0.6279,72000.0],["1987-05-27",0.6279,0.6279,0.6197,0.6197,106200.0],["1987-05-28",0.6197,0.6238,0.6176,0.6176,88200.0],["1987-05-29",0.6176,0.6238,0.6176,0.6238,289800.0],["1987-06-01",0.6238,0.6279,0.6197,0.6197,183600.0],["1987-06-02",0.6197,0.63,0.6197,0.63,165600.0],["1987-06-03",0.63,0.6341,0.6279,0.6321,165600.0],["1987-06-04",0.6321,0.6321,0.6238,0.6279,135000.0],["1987-06-05",0.6279,0.6321,0.6279,0.6279,99000.0],["1987-06-08",0.6279,0.6321,0.6279,0.6279,171000.0],["1987-06-09",0.6279,0.6321,0.6197,0.6279,5994000.0],["1987-06-10",0.6321,0.6362,0.6321,0.6362,21600.0],["1987-06-11",0.6362,0.6445,0.6279,0.6445,81000.0],["1987-06-12",0.6445,0.6445,0.6362,0.6362,7200.0],["1987-06-15",0.6403,0.6486,0.6403,0.6486,149400.0],["1987-06-16",0.6486,0.6527,0.6445,0.6445,34200.0],["1987-06-17",0.6445,0.6445,0.6445,0.6445,1800.0],["1987-06-18",0.6445,0.6527,0.6445,0.6506,54000.0],["1987-06-19",0.6445,0.6445,0.6445,0.6445,10800.0],["1987-06-22",0.6486,0.6527,0.6486,0.6527,9000.0],["1987-06-23",0.6527,0.6527,0.6445,0.6445,41400.0],["1987-06-24",0.6445,0.6486,0.6445,0.6445,153000.0],["1987-06-25",0.6445,0.6486,0.6445,0.6486,190800.0],["1987-06-26",0.6486,0.6486,0.6445,0.6445,70200.0],["1987-06-29",0.6445,0.6486,0.6445,0.6486,419400.0],["1987-06-30",0.6486,0.6527,0.6445,0.6527,79200.0],["1987-07-01",0.6527,0.6527,0.6445,0.6445,385200.0],["1987-07-02",0.6486,0.6527,0.6486,0.6527,138600.0],["1987-07-06",0.6527,0.6568,0.6486,0.6527,64800.0],["1987-07-07",0.6527,0.661,0.6527,0.661,84600.0],["1987-07-08",0.661,0.6651,0.6568,0.6651,82800.0],["1987-07-09",0.6651,0.6713,0.6651,0.6692,289800.0],["1987-07-10",0.6692,0.6816,0.6692,0.6816,147600.0],["1987-07-13",0.6816,0.6899,0.6796,0.6858,892800.0],["1987-07-14",0.6858,0.6899,0.6816,0.6899,585000.0],["1987-07-15",0.6858,0.6858,0.6816,0.6816,615600.0],["1987-07-16",0.6816,0.6899,0.6816,0.6816,81000.0],["1987-07-17",0.6816,0.6858,0.6775,0.6858,77400.0],["1987-07-20",0.6858,0.6858,0.6734,0.6775,232200.0],["1987-07-21",0.6775,0.6775,0.6734,0.6734,210600.0],["1987-07-22",0.6734,0.6734,0.6692,0.6692,32400.0],["1987-07-23",0.6692,0.6775,0.6692,0.6713,122400.0],["1987-07-24",0.6713,0.6816,0.6692,0.6816,216000.0],["1987-07-27",0.6816,0.6816,0.6816,0.6816,43200.0],["1987-07-28",0.6816,0.6858,0.6816,0.6816,64800.0],["1987-07-29",0.6816,0.6816,0.6775,0.6775,100800.0],["1987-07-30",0.6816,0.6858,0.6816,0.6816,480600.0],["1987-07-31",0.6816,0.7023,0.6816,0.7002,948600.0],["1987-08-03",0.7002,0.7023,0.6982,0.7023,307800.0],["1987-08-04",0.7023,0.7023,0.6982,0.6982,405000.0],["1987-08-05",0.6982,0.7023,0.694,0.6982,225000.0],["1987-08-06",0.6982,0.7064,0.694,0.7064,640800.0],["1987-08-07",0.7064,0.7064,0.6982,0.6982,261000.0],["1987-08-10",0.7023,0.7105,0.7023,0.7064,421200.0],["1987-08-11",0.7064,0.7188,0.7064,0.7167,1211400.0],["1987-08-12",0.7167,0.7353,0.7147,0.7312,343800.0],["1987-08-13",0.7312,0.7477,0.7271,0.7477,1008000.0],["1987-08-14",0.7477,0.7519,0.7395,0.7477,181800.0],["1987-08-17",0.7477,0.7519,0.7415,0.7477,556200.0],["1987-08-18",0.7477,0.7519,0.7477,0.7519,331200.0],["1987-08-19",0.7519,0.756,0.7477,0.7477,129600.0],["1987-08-20",0.756,0.7643,0.756,0.756,165600.0],["1987-08-21",0.756,0.7643,0.756,0.756,363600.0],["1987-08-24",0.756,0.7684,0.7539,0.7601,270000.0],["1987-08-25",0.7601,0.7643,0.756,0.756,79200.0],["1987-08-26",0.756,0.7601,0.7519,0.756,367200.0],["1987-08-27",0.7519,0.7519,0.7519,0.7519,55800.0],["1987-08-28",0.7519,0.7519,0.7395,0.7436,199800.0],["1987-08-31",0.7436,0.7436,0.7312,0.7395,163800.0],["1987-09-01",0.7395,0.7395,0.7353,0.7395,815400.0],["1987-09-02",0.7395,0.7395,0.7229,0.7312,376200.0],["1987-09-03",0.7312,0.7312,0.7271,0.7271,311400.0],["1987-09-04",0.7271,0.7312,0.7188,0.7188,378000.0],["1987-09-08",0.7147,0.7147,0.7023,0.7105,419400.0],["1987-09-09",0.7064,0.7064,0.6982,0.7023,90000.0],["1987-09-10",0.7023,0.7023,0.6982,0.7023,477000.0],["1987-09-11",0.7023,0.7023,0.694,0.7023,307800.0],["1987-09-14",0.7023,0.7105,0.6982,0.7064,246600.0],["1987-09-15",0.7064,0.7188,0.7064,0.7188,253800.0],["1987-09-16",0.7188,0.7312,0.7188,0.7271,178200.0],["1987-09-17",0.7271,0.7312,0.7271,0.7312,63000.0],["1987-09-18",0.7312,0.7312,0.7271,0.7271,32400.0],["1987-09-21",0.7312,0.7477,0.7312,0.7436,262800.0],["1987-09-22",0.7436,0.7477,0.7395,0.7436,70200.0],["1987-09-23",0.7477,0.7725,0.7477,0.7725,630000.0],["1987-09-24",0.7725,0.8138,0.7684,0.8014,1193400.0],["1987-09-25",0.8014,0.818,0.8014,0.8014,880200.0],["1987-09-28",0.8014,0.8097,0.7973,0.7973,801000.0],["1987-09-29",0.7973,0.8056,0.7973,0.7994,639000.0],["1987-09-30",0.7973,0.7973,0.7849,0.789,277200.0],["1987-10-01",0.7932,0.8014,0.7932,0.8014,338400.0],["1987-10-02",0.8014,0.818,0.8014,0.818,547200.0],["1987-10-05",0.818,0.8221,0.818,0.82,376200.0],["1987-10-06",0.82,0.8262,0.818,0.8262,459000.0],["1987-10-07",0.8262,0.8262,0.8138,0.8138,451800.0],["1987-10-08",0.8138,0.8138,0.7973,0.8035,408600.0],["1987-10-09",0.8014,0.8014,0.7973,0.8014,153000.0],["1987-10-12",0.7973,0.7973,0.7766,0.7766,268200.0],["1987-10-13",0.7766,0.7849,0.7766,0.7849,653400.0],["1987-10-14",0.7808,0.7808,0.7684,0.7684,82800.0],["1987-10-15",0.7684,0.7725,0.7601,0.7601,694800.0],["1987-10-16",0.7601,0.7684,0.7395,0.7436,723600.0],["1987-10-19",0.7436,0.7436,0.6982,0.7023,561600.0],["1987-10-20",0.694,0.694,0.6321,0.6403,491400.0],["1987-10-21",0.6403,0.661,0.6362,0.6486,3695400.0],["1987-10-22",0.6486,0.6527,0.6362,0.6486,343800.0],["1987-10-23",0.6445,0.6445,0.6321,0.6403,390600.0],["1987-10-26",0.6403,0.6403,0.6073,0.6073,320400.0],["1987-10-27",0.6031,0.6031,0.5742,0.5825,351000.0],["1987-10-28",0.5784,0.5784,0.566,0.5701,378000.0],["1987-10-29",0.5701,0.5742,0.5536,0.5598,784800.0],["1987-10-30",0.5598,0.5825,0.5536,0.5825,599400.0],["1987-11-02",0.5825,0.6031,0.5784,0.6031,210600.0],["1987-11-03",0.6031,0.6073,0.5722,0.5784,648000.0],["1987-11-04",0.5784,0.5866,0.5784,0.5784,73800.0],["1987-11-05",0.5784,0.5949,0.5784,0.5866,572400.0],["1987-11-06",0.5907,0.599,0.5907,0.599,475200.0],["1987-11-09",0.599,0.599,0.5866,0.5907,372600.0],["1987-11-10",0.5907,0.5949,0.5866,0.5907,543600.0],["1987-11-11",0.5907,0.5949,0.5866,0.5866,102600.0],["1987-11-12",0.5949,0.6073,0.5949,0.599,226800.0],["1987-11-13",0.599,0.6073,0.599,0.6031,160200.0],["1987-11-16",0.6031,0.6073,0.599,0.6031,383400.0],["1987-11-17",0.6031,0.6031,0.5866,0.5949,313200.0],["1987-11-18",0.5949,0.599,0.5866,0.5887,257400.0],["1987-11-19",0.5887,0.5949,0.5784,0.5804,338400.0],["1987-11-20",0.5804,0.5949,0.5784,0.5907,88200.0],["1987-11-23",0.5907,0.5907,0.5825,0.5846,1648800.0],["1987-11-24",0.5949,0.6052,0.5949,0.6052,750600.0],["1987-11-25",0.6052,0.6155,0.599,0.6155,289800.0],["1987-11-27",0.6155,0.6155,0.6114,0.6155,1144800.0],["1987-11-30",0.6155,0.6155,0.6073,0.6073,941400.0],["1987-12-01",0.6073,0.6114,0.5949,0.6011,2640600.0],["1987-12-02",0.6011,0.6114,0.5949,0.6114,169200.0],["1987-12-03",0.6114,0.6114,0.6031,0.6093,505800.0],["1987-12-04",0.6073,0.6073,0.5949,0.5949,635400.0],["1987-12-07",0.5949,0.6073,0.5949,0.599,648000.0],["1987-12-08",0.6031,0.6114,0.6031,0.6031,113400.0],["1987-12-09",0.6031,0.6114,0.6031,0.6073,1119600.0],["1987-12-10",0.6073,0.6073,0.5949,0.599,352800.0],["1987-12-11",0.599,0.6073,0.599,0.599,72000.0],["1987-12-14",0.599,0.6031,0.599,0.6011,354600.0],["1987-12-15",0.6011,0.6031,0.599,0.6011,106200.0],["1987-12-16",0.6011,0.6031,0.5969,0.6011,253800.0],["1987-12-17",0.6073,0.6155,0.6073,0.6073,73800.0],["1987-12-18",0.6114,0.6362,0.6114,0.6362,235800.0],["1987-12-21",0.6362,0.6445,0.6321,0.6403,203400.0],["1987-12-22",0.6403,0.6568,0.6403,0.6486,66600.0],["1987-12-23",0.6486,0.6527,0.6445,0.6486,372600.0],["1987-12-24",0.6527,0.661,0.6527,0.6527,205200.0],["1987-12-28",0.6527,0.6527,0.6197,0.6279,257400.0],["1987-12-29",0.6279,0.6321,0.6197,0.63,574200.0],["1987-12-30",0.63,0.6403,0.6279,0.6279,293400.0],["1987-12-31",0.6279,0.6321,0.6279,0.6321,171000.0],["1988-01-04",0.6321,0.6362,0.6238,0.6321,86400.0],["1988-01-05",0.6321,0.6403,0.6155,0.6279,433800.0],["1988-01-06",0.6279,0.6279,0.6197,0.6197,100800.0],["1988-01-07",0.6197,0.6279,0.6155,0.6238,322200.0],["1988-01-08",0.6197,0.6197,0.599,0.6031,185400.0],["1988-01-11",0.6031,0.6031,0.5784,0.6031,235800.0],["1988-01-12",0.6031,0.6114,0.5949,0.5969,216000.0],["1988-01-13",0.5949,0.5949,0.5907,0.5907,118800.0],["1988-01-14",0.5866,0.5866,0.5784,0.5866,916200.0],["1988-01-15",0.5907,0.6197,0.5907,0.6114,444600.0],["1988-01-18",0.6114,0.6114,0.6031,0.6031,102600.0],["1988-01-19",0.6073,0.6197,0.6073,0.6197,37800.0],["1988-01-20",0.6197,0.6197,0.6073,0.6114,48600.0],["1988-01-21",0.6073,0.6073,0.5949,0.599,37800.0],["1988-01-22",0.6031,0.6155,0.6031,0.6155,235800.0],["1988-01-25",0.6155,0.6155,0.6073,0.6155,93600.0],["1988-01-26",0.6073,0.6073,0.6031,0.6031,95400.0],["1988-01-27",0.6031,0.6031,0.5949,0.6031,55800.0],["1988-01-28",0.6031,0.6073,0.5949,0.6031,77400.0],["1988-01-29",0.6073,0.6114,0.6073,0.6114,61200.0],["1988-02-01",0.6114,0.6197,0.6073,0.6073,235800.0],["1988-02-02",0.6073,0.6155,0.6073,0.6155,111600.0],["1988-02-03",0.6114,0.6114,0.6073,0.6073,41400.0],["1988-02-04",0.6073,0.6073,0.599,0.599,149400.0],["1988-02-05",0.599,0.6073,0.599,0.6073,12600.0],["1988-02-08",0.6073,0.6114,0.599,0.6114,131400.0],["1988-02-09",0.6073,0.6073,0.599,0.6073,109800.0],["1988-02-10",0.6073,0.6114,0.6031,0.6031,34200.0],["1988-02-11",0.6031,0.6114,0.599,0.6114,126000.0],["1988-02-12",0.6114,0.6114,0.599,0.6114,30600.0],["1988-02-16",0.6114,0.6155,0.6073,0.6155,167400.0],["1988-02-17",0.6073,0.6073,0.6031,0.6031,79200.0],["1988-02-18",0.6031,0.6073,0.599,0.6073,93600.0],["1988-02-19",0.6073,0.6073,0.599,0.599,93600.0],["1988-02-22",0.599,0.6114,0.599,0.6114,122400.0],["1988-02-23",0.6114,0.6197,0.6114,0.6197,149400.0],["1988-02-24",0.6197,0.6197,0.6114,0.6197,5400.0],["1988-02-25",0.6197,0.6238,0.6114,0.6114,14400.0],["1988-02-26",0.6114,0.6197,0.6114,0.6114,244800.0],["1988-02-29",0.6114,0.6197,0.6114,0.6155,27000.0],["1988-03-01",0.6197,0.6321,0.6197,0.6238,104400.0],["1988-03-02",0.6279,0.6445,0.6279,0.6279,667800.0],["1988-03-03",0.6341,0.6445,0.6341,0.6445,264600.0],["1988-03-04",0.6445,0.6858,0.6403,0.6775,603000.0],["1988-03-07",0.6775,0.6899,0.6775,0.6899,358200.0],["1988-03-08",0.6899,0.7023,0.6775,0.7023,466200.0],["1988-03-09",0.7023,0.7188,0.6982,0.7147,583200.0],["1988-03-10",0.7147,0.7188,0.7105,0.7147,315000.0],["1988-03-11",0.7147,0.7147,0.7023,0.7023,304200.0],["1988-03-14",0.6982,0.6982,0.6858,0.6858,169200.0],["1988-03-15",0.6858,0.694,0.6858,0.694,90000.0],["1988-03-16",0.6899,0.6899,0.6816,0.6837,225000.0],["1988-03-17",0.6837,0.6858,0.6775,0.6858,203400.0],["1988-03-18",0.6858,0.7064,0.6775,0.7023,162000.0],["1988-03-21",0.7023,0.7023,0.694,0.694,187200.0],["1988-03-22",0.694,0.6982,0.694,0.694,43200.0],["1988-03-23",0.694,0.694,0.6858,0.6899,311400.0],["1988-03-24",0.6899,0.694,0.6858,0.6858,381600.0],["1988-03-25",0.6816,0.6816,0.6775,0.6816,165600.0],["1988-03-28",0.6775,0.6775,0.661,0.6692,77400.0],["1988-03-29",0.6692,0.6692,0.6651,0.6651,32400.0],["1988-03-30",0.6651,0.6734,0.661,0.661,16200.0],["1988-03-31",0.661,0.6692,0.661,0.6692,64800.0],["1988-04-04",0.6692,0.6692,0.661,0.6651,145800.0],["1988-04-05",0.6651,0.6692,0.661,0.6651,66600.0],["1988-04-06",0.6651,0.6734,0.6651,0.6734,70200.0],["1988-04-07",0.6734,0.6775,0.6692,0.6775,70200.0],["1988-04-08",0.6775,0.6775,0.6692,0.6692,52200.0],["1988-04-11",0.6692,0.6713,0.661,0.6692,64800.0],["1988-04-12",0.6692,0.6692,0.661,0.6651,243000.0],["1988-04-13",0.661,0.661,0.6486,0.6568,138600.0],["1988-04-14",0.6527,0.6527,0.6362,0.6445,54000.0],["1988-04-15",0.6362,0.6362,0.6197,0.6279,291600.0],["1988-04-18",0.6279,0.6362,0.6279,0.6362,243000.0],["1988-04-19",0.6362,0.6362,0.6321,0.6321,68400.0],["1988-04-20",0.6321,0.6362,0.6321,0.6341,459000.0],["1988-04-21",0.6362,0.6445,0.6362,0.6445,234000.0],["1988-04-22",0.6362,0.6362,0.6321,0.6341,126000.0],["1988-04-25",0.6341,0.6362,0.6321,0.6321,45000.0],["1988-04-26",0.6341,0.6445,0.6341,0.6445,124200.0],["1988-04-27",0.6445,0.6445,0.6279,0.6279,198000.0],["1988-04-28",0.6279,0.6403,0.6279,0.6403,522000.0],["1988-04-29",0.6403,0.6445,0.6362,0.6362,91800.0],["1988-05-02",0.6362,0.6445,0.6362,0.6362,39600.0],["1988-05-03",0.6362,0.6734,0.6362,0.6734,235800.0],["1988-05-04",0.6734,0.6816,0.6672,0.6816,554400.0],["1988-05-05",0.6816,0.6816,0.6775,0.6816,21600.0],["1988-05-06",0.6816,0.6816,0.6734,0.6775,432000.0],["1988-05-09",0.6775,0.6858,0.6775,0.6858,46800.0],["1988-05-10",0.6816,0.6816,0.6775,0.6816,162000.0],["1988-05-11",0.6816,0.6858,0.6734,0.6775,270000.0],["1988-05-12",0.6775,0.6775,0.6734,0.6734,36000.0],["1988-05-13",0.6734,0.6775,0.6734,0.6734,160200.0],["1988-05-16",0.6734,0.6775,0.6734,0.6734,32400.0],["1988-05-17",0.6734,0.6775,0.6734,0.6734,120600.0],["1988-05-18",0.6734,0.6734,0.661,0.661,183600.0],["1988-05-19",0.661,0.6692,0.661,0.6692,176400.0],["1988-05-20",0.6692,0.6692,0.661,0.6692,55800.0],["1988-05-23",0.6692,0.6692,0.661,0.6692,46800.0],["1988-05-24",0.6692,0.6734,0.6651,0.6651,14400.0],["1988-05-25",0.6692,0.6775,0.6692,0.6775,84600.0],["1988-05-26",0.6775,0.6775,0.6692,0.6754,234000.0],["1988-05-27",0.6754,0.6775,0.6692,0.6754,174600.0],["1988-05-31",0.6754,0.6858,0.6692,0.6858,189000.0],["1988-06-01",0.6858,0.694,0.6816,0.6899,468000.0],["1988-06-02",0.6899,0.6899,0.6816,0.6816,52200.0],["1988-06-03",0.6816,0.6816,0.6775,0.6816,334800.0],["1988-06-06",0.6816,0.6858,0.6816,0.6858,64800.0],["1988-06-07",0.6858,0.6858,0.6816,0.6816,16200.0],["1988-06-08",0.6816,0.6858,0.6816,0.6858,32400.0],["1988-06-09",0.6858,0.6982,0.6816,0.6982,160200.0],["1988-06-10",0.6982,0.7023,0.694,0.6982,111600.0],["1988-06-13",0.6982,0.7023,0.6982,0.7023,73800.0],["1988-06-14",0.7023,0.7023,0.6982,0.6982,131400.0],["1988-06-15",0.6982,0.7023,0.6982,0.6982,376200.0],["1988-06-16",0.6982,0.7023,0.6982,0.7023,37800.0],["1988-06-17",0.7023,0.7023,0.6982,0.7023,120600.0],["1988-06-20",0.7023,0.7023,0.694,0.7023,68400.0],["1988-06-21",0.7023,0.7023,0.694,0.6982,86400.0],["1988-06-22",0.7023,0.7105,0.7023,0.7023,63000.0],["1988-06-23",0.7023,0.7023,0.7023,0.7023,36000.0],["1988-06-24",0.7023,0.7105,0.7023,0.7023,93600.0],["1988-06-27",0.7023,0.7064,0.6899,0.694,522000.0],["1988-06-28",0.694,0.6982,0.6775,0.6775,288000.0],["1988-06-29",0.6775,0.6816,0.6775,0.6775,41400.0],["1988-06-30",0.6775,0.6858,0.6775,0.6858,50400.0],["1988-07-01",0.6858,0.6858,0.6754,0.6754,126000.0],["1988-07-05",0.6754,0.6816,0.6734,0.6734,66600.0],["1988-07-06",0.6734,0.6816,0.6734,0.6734,73800.0],["1988-07-07",0.6734,0.6775,0.6692,0.6775,46800.0],["1988-07-08",0.6734,0.6734,0.6692,0.6734,21600.0],["1988-07-11",0.6734,0.6734,0.6651,0.6734,349200.0],["1988-07-12",0.6692,0.6692,0.6651,0.6651,52200.0],["1988-07-13",0.6651,0.6692,0.663,0.6692,23400.0],["1988-07-14",0.6651,0.6651,0.6527,0.6527,59400.0],["1988-07-15",0.6527,0.6651,0.6527,0.6527,48600.0],["1988-07-18",0.6527,0.661,0.6527,0.6527,37800.0],["1988-07-19",0.6527,0.661,0.6486,0.6548,358200.0],["1988-07-20",0.6548,0.6568,0.6486,0.6486,223200.0],["1988-07-21",0.6486,0.6527,0.6445,0.6527,178200.0],["1988-07-22",0.6486,0.6486,0.6403,0.6486,57600.0],["1988-07-25",0.6486,0.661,0.6486,0.661,205200.0],["1988-07-26",0.661,0.661,0.6527,0.6527,82800.0],["1988-07-27",0.6527,0.6651,0.6527,0.6568,307800.0],["1988-07-28",0.6568,0.6651,0.6568,0.663,64800.0],["1988-07-29",0.663,0.6713,0.661,0.6651,504000.0],["1988-08-01",0.6734,0.6816,0.6734,0.6734,279000.0],["1988-08-02",0.6734,0.6816,0.6692,0.6692,32400.0],["1988-08-03",0.6734,0.6816,0.6734,0.6816,70200.0],["1988-08-04",0.6775,0.6775,0.6775,0.6775,41400.0],["1988-08-05",0.6775,0.6858,0.6775,0.6858,153000.0],["1988-08-08",0.6858,0.6858,0.6775,0.6858,111600.0],["1988-08-09",0.6858,0.6899,0.6858,0.6858,178200.0],["1988-08-10",0.6858,0.6878,0.6816,0.6858,626400.0],["1988-08-11",0.6816,0.6816,0.6734,0.6734,207000.0],["1988-08-12",0.6734,0.6816,0.6734,0.6775,50400.0],["1988-08-15",0.6775,0.6775,0.6734,0.6754,50400.0],["1988-08-16",0.6754,0.6816,0.6734,0.6816,104400.0],["1988-08-17",0.6816,0.6816,0.6775,0.6775,55800.0],["1988-08-18",0.6775,0.6775,0.6775,0.6775,27000.0],["1988-08-19",0.6775,0.6816,0.6775,0.6816,153000.0],["1988-08-22",0.6816,0.6816,0.6734,0.6734,309600.0],["1988-08-23",0.6734,0.6775,0.6692,0.6692,158400.0],["1988-08-24",0.6692,0.6734,0.6692,0.6734,774000.0],["1988-08-25",0.6734,0.6734,0.6692,0.6734,37800.0],["1988-08-26",0.6734,0.6734,0.6692,0.6734,192600.0],["1988-08-29",0.6692,0.6692,0.6692,0.6692,18000.0],["1988-08-30",0.6692,0.6734,0.6692,0.6692,45000.0],["1988-08-31",0.6692,0.6734,0.6692,0.6734,135000.0],["1988-09-01",0.6713,0.6713,0.6692,0.6692,32400.0],["1988-09-02",0.6692,0.6692,0.6692,0.6692,12600.0],["1988-09-06",0.6692,0.6692,0.6692,0.6692,30600.0],["1988-09-07",0.6692,0.6734,0.6692,0.6692,237600.0],["1988-09-08",0.6651,0.6651,0.6568,0.6651,131400.0],["1988-09-09",0.6651,0.6651,0.6568,0.6651,55800.0],["1988-09-12",0.6651,0.6734,0.6651,0.6734,55800.0],["1988-09-13",0.6734,0.6982,0.6527,0.6527,649800.0],["1988-09-14",0.6527,0.661,0.6362,0.6486,381600.0],["1988-09-15",0.6445,0.6445,0.6362,0.6424,358200.0],["1988-09-16",0.6424,0.6445,0.6362,0.6445,4968000.0],["1988-09-19",0.6445,0.6445,0.6362,0.6362,230400.0],["1988-09-20",0.6362,0.6445,0.6279,0.6341,331200.0],["1988-09-21",0.6279,0.6279,0.6217,0.6238,815400.0],["1988-09-22",0.6238,0.6279,0.6238,0.6238,156600.0],["1988-09-23",0.6238,0.6279,0.6197,0.6197,158400.0],["1988-09-26",0.6197,0.6279,0.6155,0.6155,100800.0],["1988-09-27",0.6155,0.6238,0.6155,0.6155,95400.0],["1988-09-28",0.6155,0.6238,0.6155,0.6155,82800.0],["1988-09-29",0.6155,0.6197,0.6114,0.6197,28800.0],["1988-09-30",0.6197,0.6197,0.6114,0.6197,297000.0],["1988-10-03",0.6197,0.6197,0.6073,0.6073,226800.0],["1988-10-04",0.6073,0.6155,0.599,0.6114,122400.0],["1988-10-05",0.6073,0.6073,0.5949,0.6073,419400.0],["1988-10-06",0.6279,0.661,0.6279,0.6568,1024200.0],["1988-10-07",0.661,0.6858,0.661,0.6858,725400.0],["1988-10-10",0.6858,0.6858,0.6734,0.6775,167400.0],["1988-10-11",0.6775,0.6858,0.6734,0.6775,194400.0],["1988-10-12",0.6775,0.6775,0.661,0.6734,250200.0],["1988-10-13",0.6692,0.6692,0.663,0.6692,585000.0],["1988-10-14",0.6692,0.6692,0.6568,0.6568,104400.0],["1988-10-17",0.6568,0.6651,0.6568,0.6568,966600.0],["1988-10-18",0.6568,0.6651,0.6568,0.6568,84600.0],["1988-10-19",0.6568,0.6651,0.6568,0.6568,410400.0],["1988-10-20",0.6568,0.661,0.6527,0.661,63000.0],["1988-10-21",0.661,0.6692,0.6568,0.661,39600.0],["1988-10-24",0.661,0.6692,0.661,0.661,108000.0],["1988-10-25",0.661,0.661,0.6568,0.661,37800.0],["1988-10-26",0.661,0.6651,0.6568,0.6651,106200.0],["1988-10-27",0.6651,0.6651,0.6568,0.6568,27000.0],["1988-10-28",0.6568,0.6651,0.6568,0.663,144000.0],["1988-10-31",0.6568,0.6568,0.6568,0.6568,54000.0],["1988-11-01",0.6568,0.661,0.6527,0.661,18000.0],["1988-11-02",0.661,0.661,0.6527,0.6568,140400.0],["1988-11-03",0.6568,0.661,0.6527,0.661,30600.0],["1988-11-04",0.661,0.661,0.6527,0.6527,45000.0],["1988-11-07",0.6527,0.6527,0.6445,0.6527,606600.0],["1988-11-08",0.6527,0.6527,0.6445,0.6445,235800.0],["1988-11-09",0.6486,0.6568,0.6486,0.6568,81000.0],["1988-11-10",0.6568,0.6568,0.6486,0.6568,75600.0],["1988-11-11",0.6486,0.6486,0.6486,0.6486,75600.0],["1988-11-14",0.6486,0.6527,0.6403,0.6403,99000.0],["1988-11-15",0.6403,0.6527,0.6403,0.6527,86400.0],["1988-11-16",0.6527,0.6527,0.6403,0.6403,135000.0],["1988-11-17",0.6403,0.6486,0.6403,0.6445,59400.0],["1988-11-18",0.6445,0.6486,0.6445,0.6445,16200.0],["1988-11-21",0.6445,0.6527,0.6445,0.6527,100800.0],["1988-11-22",0.6527,0.6527,0.6486,0.6486,34200.0],["1988-11-23",0.6486,0.6651,0.6486,0.661,196200.0],["1988-11-25",0.6589,0.6589,0.6568,0.6589,106200.0],["1988-11-28",0.6589,0.661,0.6568,0.661,300600.0],["1988-11-29",0.6589,0.6589,0.6568,0.6568,50400.0],["1988-11-30",0.6568,0.661,0.6568,0.6568,88200.0],["1988-12-01",0.6568,0.6651,0.6568,0.6589,68400.0],["1988-12-02",0.6589,0.661,0.6527,0.6548,262800.0],["1988-12-05",0.6548,0.6568,0.6527,0.6527,34200.0],["1988-12-06",0.6527,0.661,0.6527,0.661,30600.0],["1988-12-07",0.661,0.661,0.6527,0.6527,10800.0],["1988-12-08",0.6527,0.6527,0.6527,0.6527,64800.0],["1988-12-09",0.6527,0.6568,0.6527,0.6568,90000.0],["1988-12-12",0.6568,0.6568,0.6527,0.6548,100800.0],["1988-12-13",0.6548,0.6568,0.6527,0.6527,63000.0],["1988-12-14",0.6527,0.6568,0.6527,0.6548,136800.0],["1988-12-15",0.6548,0.661,0.6527,0.661,66600.0],["1988-12-16",0.661,0.661,0.6527,0.661,86400.0],["1988-12-19",0.6548,0.6548,0.6486,0.6486,624600.0],["1988-12-20",0.6445,0.6445,0.6362,0.6362,142200.0],["1988-12-21",0.6362,0.6445,0.6321,0.6321,39600.0],["1988-12-22",0.6321,0.6445,0.6321,0.6383,959400.0],["1988-12-23",0.6383,0.6445,0.6321,0.6362,108000.0],["1988-12-27",0.6362,0.6403,0.6238,0.6362,282600.0],["1988-12-28",0.6321,0.6321,0.6155,0.6197,513000.0],["1988-12-29",0.6197,0.6279,0.6155,0.6197,518400.0],["1988-12-30",0.6197,0.6321,0.6197,0.6238,484200.0],["1989-01-03",0.6238,0.6321,0.6197,0.6197,70200.0],["1989-01-04",0.6197,0.6279,0.6197,0.6238,82800.0],["1989-01-05",0.6238,0.6279,0.6197,0.6197,91800.0],["1989-01-06",0.6197,0.6279,0.6197,0.6238,190800.0],["1989-01-09",0.6238,0.6279,0.6197,0.6197,55800.0],["1989-01-10",0.6197,0.6279,0.6197,0.6197,428400.0],["1989-01-11",0.6197,0.6197,0.6114,0.6197,311400.0],["1989-01-12",0.6197,0.6279,0.6155,0.6279,381600.0],["1989-01-13",0.6279,0.6279,0.6155,0.6197,158400.0],["1989-01-16",0.6279,0.6362,0.6279,0.6321,282600.0],["1989-01-17",0.6321,0.6486,0.6279,0.6362,147600.0],["1989-01-18",0.6403,0.6445,0.6403,0.6403,901800.0],["1989-01-19",0.6403,0.6486,0.6403,0.6445,187200.0],["1989-01-20",0.6445,0.6486,0.6403,0.6403,43200.0],["1989-01-23",0.6403,0.6445,0.6403,0.6403,46800.0],["1989-01-24",0.6403,0.6445,0.6362,0.6362,410400.0],["1989-01-25",0.6362,0.6445,0.6362,0.6362,27000.0],["1989-01-26",0.6362,0.6445,0.6362,0.6362,59400.0],["1989-01-27",0.6362,0.6445,0.6362,0.6362,39600.0],["1989-01-30",0.6362,0.6445,0.6362,0.6362,12600.0],["1989-01-31",0.6362,0.6403,0.6362,0.6362,118800.0],["1989-02-01",0.6362,0.6445,0.6362,0.6445,183600.0],["1989-02-02",0.6445,0.6445,0.6362,0.6362,97200.0],["1989-02-03",0.6362,0.6445,0.6362,0.6445,118800.0],["1989-02-06",0.6445,0.6445,0.6362,0.6362,365400.0],["1989-02-07",0.6362,0.6486,0.6362,0.6486,194400.0],["1989-02-08",0.6486,0.6568,0.6445,0.6568,147600.0],["1989-02-09",0.6527,0.6527,0.6403,0.6486,189000.0],["1989-02-10",0.6486,0.6486,0.6403,0.6445,64800.0],["1989-02-13",0.6445,0.6445,0.6321,0.6403,174600.0],["1989-02-14",0.6403,0.6403,0.6321,0.6321,75600.0],["1989-02-15",0.6321,0.6403,0.6279,0.6403,437400.0],["1989-02-16",0.6403,0.6403,0.6279,0.6403,401400.0],["1989-02-17",0.6403,0.6403,0.6321,0.6403,513000.0],["1989-02-21",0.6403,0.6403,0.6321,0.6403,124200.0],["1989-02-22",0.6362,0.6362,0.6321,0.6321,403200.0],["1989-02-23",0.6321,0.6403,0.6321,0.6321,75600.0],["1989-02-24",0.6321,0.6362,0.6279,0.6321,165600.0],["1989-02-27",0.6321,0.6362,0.6279,0.6321,115200.0],["1989-02-28",0.6321,0.6362,0.6279,0.6279,124200.0],["1989-03-01",0.6279,0.6362,0.6279,0.6362,163800.0],["1989-03-02",0.6321,0.6321,0.6321,0.6321,46800.0],["1989-03-03",0.6321,0.6362,0.6321,0.6321,27000.0],["1989-03-06",0.6321,0.6362,0.6321,0.6321,52200.0],["1989-03-07",0.6321,0.6362,0.6321,0.6321,30600.0],["1989-03-08",0.6321,0.6362,0.63,0.6341,293400.0],["1989-03-09",0.6341,0.6527,0.6279,0.6486,601200.0],["1989-03-10",0.6486,0.6651,0.6486,0.6568,561600.0],["1989-03-13",0.6568,0.6651,0.6527,0.661,90000.0],["1989-03-14",0.661,0.6651,0.6527,0.6651,156600.0],["1989-03-15",0.6651,0.6651,0.6568,0.6568,145800.0],["1989-03-16",0.6568,0.661,0.6568,0.6568,270000.0],["1989-03-17",0.6568,0.6568,0.6362,0.6362,262800.0],["1989-03-20",0.6362,0.6403,0.6341,0.6341,198000.0],["1989-03-21",0.6403,0.6486,0.6403,0.6486,140400.0],["1989-03-22",0.6486,0.6527,0.6445,0.6486,160200.0],["1989-03-23",0.6486,0.6692,0.6486,0.6651,174600.0],["1989-03-27",0.6651,0.6651,0.661,0.661,30600.0],["1989-03-28",0.661,0.6651,0.6568,0.6651,158400.0],["1989-03-29",0.6651,0.6734,0.661,0.6692,349200.0],["1989-03-30",0.6692,0.6734,0.6651,0.6734,300600.0],["1989-03-31",0.6734,0.6858,0.6692,0.6796,320400.0],["1989-04-03",0.6796,0.6816,0.6692,0.6692,160200.0],["1989-04-04",0.6692,0.6734,0.6651,0.6651,140400.0],["1989-04-05",0.6651,0.6692,0.6568,0.6568,262800.0],["1989-04-06",0.6527,0.6527,0.6362,0.6445,309600.0],["1989-04-07",0.6445,0.6527,0.6362,0.6403,417600.0],["1989-04-10",0.6403,0.6403,0.6362,0.6362,187200.0],["1989-04-11",0.6362,0.6403,0.6321,0.6403,95400.0],["1989-04-12",0.6403,0.6445,0.6403,0.6445,61200.0],["1989-04-13",0.6445,0.6445,0.6321,0.6321,172800.0],["1989-04-14",0.6321,0.6445,0.6321,0.6362,279000.0],["1989-04-17",0.6527,0.6527,0.6362,0.6527,56700.0],["1989-04-18",0.6527,0.6692,0.6445,0.6692,221400.0],["1989-04-19",0.6775,0.6775,0.661,0.6692,253800.0],["1989-04-20",0.6692,0.6692,0.6445,0.661,92700.0],["1989-04-21",0.6527,0.661,0.6527,0.661,115200.0],["1989-04-24",0.6527,0.6692,0.6527,0.6527,65700.0],["1989-04-25",0.661,0.6692,0.6527,0.661,508500.0],["1989-04-26",0.6527,0.6692,0.6527,0.6527,230400.0],["1989-04-27",0.6527,0.661,0.6527,0.6527,63900.0],["1989-04-28",0.6527,0.6651,0.6527,0.6651,303300.0],["1989-05-01",0.6527,0.6775,0.6527,0.6692,297900.0],["1989-05-02",0.6692,0.6858,0.6692,0.6858,261000.0],["1989-05-03",0.6692,0.6775,0.6692,0.6692,308700.0],["1989-05-04",0.661,0.6692,0.661,0.6692,11700.0],["1989-05-05",0.661,0.6775,0.661,0.6692,45000.0],["1989-05-08",0.6692,0.6692,0.6527,0.6568,102600.0],["1989-05-09",0.661,0.661,0.6527,0.661,85500.0],["1989-05-10",0.6527,0.661,0.6527,0.661,73800.0],["1989-05-11",0.661,0.661,0.6527,0.661,15300.0],["1989-05-12",0.6527,0.6692,0.6527,0.661,245700.0],["1989-05-15",0.6692,0.6775,0.6692,0.6775,155700.0],["1989-05-16",0.6734,0.6775,0.661,0.661,125100.0],["1989-05-17",0.661,0.7105,0.661,0.7105,549900.0],["1989-05-18",0.7105,0.7188,0.7023,0.7188,231300.0],["1989-05-19",0.7188,0.7188,0.7023,0.7105,268200.0],["1989-05-22",0.7188,0.7188,0.694,0.694,235800.0],["1989-05-23",0.7105,0.7105,0.6899,0.694,106200.0],["1989-05-24",0.6858,0.7023,0.6775,0.694,94500.0],["1989-05-25",0.6775,0.694,0.6775,0.694,84600.0],["1989-05-26",0.6858,0.694,0.6858,0.694,51300.0],["1989-05-30",0.694,0.7023,0.6858,0.694,50400.0],["1989-05-31",0.694,0.694,0.6858,0.6858,56700.0],["1989-06-01",0.694,0.694,0.6858,0.694,116100.0],["1989-06-02",0.6858,0.694,0.6858,0.694,56700.0],["1989-06-05",0.694,0.694,0.6858,0.694,448200.0],["1989-06-06",0.6858,0.694,0.6858,0.694,71100.0],["1989-06-07",0.7023,0.7271,0.694,0.7105,263700.0],["1989-06-08",0.7353,0.7849,0.7188,0.7684,374400.0],["1989-06-09",0.7849,0.7849,0.756,0.7601,781200.0],["1989-06-12",0.7601,0.7601,0.7353,0.7519,90900.0],["1989-06-13",0.7436,0.7436,0.7271,0.7271,747900.0],["1989-06-14",0.7353,0.7601,0.7353,0.7601,88200.0],["1989-06-15",0.7601,0.7601,0.7436,0.7519,229500.0],["1989-06-16",0.7601,0.7601,0.7436,0.7436,28800.0],["1989-06-19",0.7436,0.7519,0.7353,0.7436,94500.0],["1989-06-20",0.7519,0.7519,0.7436,0.7519,89100.0],["1989-06-21",0.7601,0.7684,0.7519,0.7601,268200.0],["1989-06-22",0.7519,0.7601,0.7519,0.756,663300.0],["1989-06-23",0.7601,0.7643,0.7519,0.7643,441000.0],["1989-06-26",0.769,0.769,0.7525,0.7525,84600.0],["1989-06-27",0.7525,0.7608,0.7525,0.7608,45900.0],["1989-06-28",0.7608,0.7608,0.7525,0.7608,139500.0],["1989-06-29",0.7525,0.7525,0.736,0.7442,162000.0],["1989-06-30",0.736,0.7442,0.736,0.736,112500.0],["1989-07-03",0.7442,0.7442,0.736,0.7442,42300.0],["1989-07-05",0.736,0.7442,0.7277,0.7277,73800.0],["1989-07-06",0.7277,0.7442,0.7277,0.7318,249300.0],["1989-07-07",0.7442,0.7442,0.7277,0.736,63000.0],["1989-07-10",0.7318,0.7442,0.7277,0.7442,109800.0],["1989-07-11",0.7442,0.7442,0.7277,0.7277,200700.0],["1989-07-12",0.7277,0.7442,0.7112,0.7277,147600.0],["1989-07-13",0.7194,0.7277,0.7194,0.7277,90900.0],["1989-07-14",0.7277,0.7277,0.7029,0.7029,221400.0],["1989-07-17",0.7029,0.7194,0.7029,0.7194,126000.0],["1989-07-18",0.7112,0.7194,0.7112,0.7194,109800.0],["1989-07-19",0.7194,0.7277,0.7112,0.7112,134100.0],["1989-07-20",0.7277,0.7442,0.7277,0.736,195300.0],["1989-07-21",0.7277,0.736,0.7277,0.7318,339300.0],["1989-07-24",0.7277,0.7442,0.7277,0.7442,65700.0],["1989-07-25",0.736,0.7608,0.736,0.7525,358200.0],["1989-07-26",0.7608,0.769,0.7525,0.7525,67500.0],["1989-07-27",0.7525,0.769,0.7525,0.7525,175500.0],["1989-07-28",0.7525,0.769,0.7442,0.7442,246600.0],["1989-07-31",0.7442,0.7525,0.7442,0.7442,54000.0],["1989-08-01",0.7525,0.7608,0.7442,0.7608,161100.0],["1989-08-02",0.7608,0.7608,0.7525,0.7525,9000.0],["1989-08-03",0.7608,0.769,0.7525,0.7608,121500.0],["1989-08-04",0.7608,0.769,0.7608,0.7608,97200.0],["1989-08-07",0.769,0.769,0.7608,0.7608,207000.0],["1989-08-08",0.769,0.7939,0.769,0.7939,232200.0],["1989-08-09",0.7939,0.8104,0.7939,0.8104,231300.0],["1989-08-10",0.8104,0.8435,0.8021,0.8435,308700.0],["1989-08-11",0.8435,0.8435,0.8104,0.8104,603900.0],["1989-08-14",0.8021,0.8187,0.798,0.8021,160200.0],["1989-08-15",0.8021,0.8104,0.8021,0.8104,73800.0],["1989-08-16",0.8104,0.8187,0.8104,0.8187,442800.0],["1989-08-17",0.8187,0.8352,0.8104,0.8187,189000.0],["1989-08-18",0.8187,0.8352,0.8187,0.8269,782100.0],["1989-08-21",0.8269,0.8352,0.8269,0.8269,189900.0],["1989-08-22",0.8269,0.8435,0.8269,0.8352,207000.0],["1989-08-23",0.8435,0.8848,0.8435,0.8848,487800.0],["1989-08-24",0.8683,0.8931,0.86,0.8724,297900.0],["1989-08-25",0.86,0.8724,0.86,0.86,494100.0],["1989-08-28",0.86,0.8683,0.86,0.86,99000.0],["1989-08-29",0.8517,0.8683,0.8435,0.8435,432900.0],["1989-08-30",0.8435,0.86,0.8352,0.8352,295200.0],["1989-08-31",0.8352,0.8517,0.8352,0.8435,29700.0],["1989-09-01",0.8435,0.86,0.8435,0.8435,110700.0],["1989-09-05",0.8435,0.8517,0.8435,0.8435,90000.0],["1989-09-06",0.8435,0.8517,0.8352,0.8517,231300.0],["1989-09-07",0.8517,0.8517,0.8352,0.8435,313200.0],["1989-09-08",0.86,0.8683,0.8435,0.8683,63900.0],["1989-09-11",0.8683,0.8683,0.86,0.86,72900.0],["1989-09-12",0.8517,0.86,0.8517,0.86,46800.0],["1989-09-13",0.8517,0.86,0.8517,0.8517,89100.0],["1989-09-14",0.8476,0.86,0.8269,0.8269,220500.0],["1989-09-15",0.8435,0.8435,0.7939,0.7939,2149200.0],["1989-09-18",0.8104,0.8187,0.7939,0.8187,51300.0],["1989-09-19",0.8104,0.8187,0.8021,0.8104,1053000.0],["1989-09-20",0.8187,0.8187,0.8104,0.8187,18000.0],["1989-09-21",0.8269,0.8269,0.8104,0.8104,62100.0],["1989-09-22",0.8104,0.8269,0.8021,0.8021,182700.0],["1989-09-25",0.8095,0.8178,0.8011,0.8011,154800.0],["1989-09-26",0.8095,0.8095,0.8011,0.8011,120600.0],["1989-09-27",0.8095,0.8178,0.8011,0.8136,105300.0],["1989-09-28",0.8178,0.8345,0.8095,0.8178,189900.0],["1989-09-29",0.8178,0.8345,0.8178,0.8178,24300.0],["1989-10-02",0.8178,0.8345,0.8178,0.8178,22500.0],["1989-10-03",0.8345,0.8345,0.8345,0.8345,4500.0],["1989-10-04",0.8345,0.8345,0.8178,0.8178,38700.0],["1989-10-05",0.8262,0.8345,0.8178,0.8178,431100.0],["1989-10-06",0.8345,0.8512,0.8345,0.8345,204300.0],["1989-10-09",0.8429,0.8512,0.8345,0.8512,47700.0],["1989-10-10",0.8512,0.8846,0.8429,0.8429,659700.0],["1989-10-11",0.847,0.8512,0.8262,0.8303,280800.0],["1989-10-12",0.8429,0.8429,0.8011,0.8178,475200.0],["1989-10-13",0.8095,0.8178,0.7761,0.7761,218700.0],["1989-10-16",0.7511,0.7677,0.7344,0.7677,296100.0],["1989-10-17",0.7511,0.7719,0.7511,0.7719,53100.0],["1989-10-18",0.7677,0.7719,0.7594,0.7594,84600.0],["1989-10-19",0.7719,0.7928,0.7677,0.7928,68400.0],["1989-10-20",0.7844,0.7928,0.7761,0.7761,67500.0],["1989-10-23",0.7761,0.7844,0.7761,0.7803,57600.0],["1989-10-24",0.7761,0.7844,0.7594,0.7594,176400.0],["1989-10-25",0.7594,0.7761,0.7594,0.7761,136800.0],["1989-10-26",0.7594,0.7761,0.7594,0.7594,151200.0],["1989-10-27",0.7594,0.7719,0.7511,0.7677,106200.0],["1989-10-30",0.7594,0.7677,0.7511,0.7677,11700.0],["1989-10-31",0.7511,0.7677,0.7511,0.7636,151200.0],["1989-11-01",0.7677,0.7677,0.7511,0.7677,63900.0],["1989-11-02",0.7511,0.7677,0.7427,0.7594,42300.0],["1989-11-03",0.7511,0.7594,0.7427,0.7469,233100.0],["1989-11-06",0.7511,0.7511,0.7344,0.7427,142200.0],["1989-11-07",0.7344,0.7344,0.726,0.7344,89100.0],["1989-11-08",0.7427,0.7511,0.7344,0.7344,138600.0],["1989-11-09",0.7511,0.7511,0.726,0.726,153900.0],["1989-11-10",0.7344,0.7344,0.726,0.726,15300.0],["1989-11-13",0.7344,0.7344,0.726,0.7344,102600.0],["1989-11-14",0.726,0.7344,0.6926,0.701,235800.0],["1989-11-15",0.6926,0.7093,0.6926,0.7093,333000.0],["1989-11-16",0.7177,0.7177,0.6926,0.6926,59400.0],["1989-11-17",0.6926,0.726,0.6926,0.726,301500.0],["1989-11-20",0.726,0.7344,0.726,0.726,27900.0],["1989-11-21",0.7093,0.7093,0.6926,0.7093,73800.0],["1989-11-22",0.7093,0.7177,0.701,0.7177,115200.0],["1989-11-24",0.701,0.7177,0.701,0.7093,23400.0],["1989-11-27",0.7093,0.7177,0.701,0.7177,120600.0],["1989-11-28",0.701,0.7177,0.701,0.7093,136800.0],["1989-11-29",0.7093,0.7177,0.6926,0.701,115200.0],["1989-11-30",0.6926,0.7093,0.6926,0.7093,73800.0],["1989-12-01",0.701,0.7093,0.6926,0.6926,563400.0],["1989-12-04",0.6926,0.7093,0.6843,0.6926,411300.0],["1989-12-05",0.6926,0.701,0.6843,0.6926,142200.0],["1989-12-06",0.6926,0.6926,0.6843,0.6843,51300.0],["1989-12-07",0.6843,0.6926,0.6759,0.6843,238500.0],["1989-12-08",0.6926,0.701,0.6843,0.6843,177300.0],["1989-12-11",0.6843,0.701,0.6843,0.6926,149400.0],["1989-12-12",0.6926,0.7093,0.6926,0.6926,50400.0],["1989-12-13",0.6926,0.701,0.6926,0.6926,437400.0],["1989-12-14",0.6926,0.7093,0.6926,0.7093,135000.0],["1989-12-15",0.6926,0.701,0.6926,0.6926,402300.0],["1989-12-18",0.6926,0.6926,0.6759,0.6926,725400.0],["1989-12-19",0.6843,0.6926,0.6843,0.6843,492300.0],["1989-12-20",0.6843,0.6968,0.6843,0.6968,216900.0],["1989-12-21",0.6843,0.701,0.6843,0.701,739800.0],["1989-12-22",0.7,0.7168,0.7,0.7126,62100.0],["1989-12-26",0.7168,0.7168,0.7168,0.7168,5400.0],["1989-12-27",0.7168,0.7337,0.7084,0.7295,526500.0],["1989-12-28",0.7253,0.7337,0.7168,0.7168,64800.0],["1989-12-29",0.7168,0.7421,0.7168,0.7421,387000.0],["1990-01-02",0.7337,0.7506,0.7253,0.7421,376200.0],["1990-01-03",0.7421,0.7506,0.7421,0.7506,154800.0],["1990-01-04",0.7421,0.7421,0.7168,0.7168,68400.0],["1990-01-05",0.7168,0.7253,0.7084,0.7084,157500.0],["1990-01-08",0.7,0.7042,0.6831,0.6831,128700.0],["1990-01-09",0.7,0.7084,0.6831,0.7084,158400.0],["1990-01-10",0.7,0.7,0.6747,0.6747,157500.0],["1990-01-11",0.6831,0.6831,0.6747,0.6747,64800.0],["1990-01-12",0.6831,0.6831,0.6662,0.6747,173700.0],["1990-01-15",0.6662,0.6831,0.6662,0.6747,63900.0],["1990-01-16",0.6747,0.6831,0.6662,0.6831,187200.0],["1990-01-17",0.6747,0.6915,0.6747,0.6915,105300.0],["1990-01-18",0.6915,0.6915,0.6747,0.6747,60300.0],["1990-01-19",0.6747,0.7,0.6747,0.7,157500.0],["1990-01-22",0.7,0.7,0.6831,0.6831,136800.0],["1990-01-23",0.6747,0.6915,0.6662,0.6705,78300.0],["1990-01-24",0.6662,0.6747,0.6494,0.6662,270900.0],["1990-01-25",0.6662,0.6662,0.6494,0.6494,40500.0],["1990-01-26",0.6578,0.6578,0.6494,0.6578,76500.0],["1990-01-29",0.6578,0.6578,0.6494,0.6494,18000.0],["1990-01-30",0.6494,0.6578,0.6241,0.6409,304200.0],["1990-01-31",0.6409,0.6409,0.6241,0.6409,261900.0],["1990-02-01",0.6409,0.6494,0.6325,0.6452,92700.0],["1990-02-02",0.6494,0.6494,0.6409,0.6409,52200.0],["1990-02-05",0.6409,0.6494,0.6409,0.6409,97200.0],["1990-02-06",0.6409,0.6452,0.6325,0.6367,202500.0],["1990-02-07",0.6325,0.6494,0.6325,0.6325,153000.0],["1990-02-08",0.6409,0.6409,0.6241,0.6409,97200.0],["1990-02-09",0.6409,0.6409,0.6241,0.6241,190800.0],["1990-02-12",0.6409,0.6409,0.6241,0.6409,29700.0],["1990-02-13",0.6409,0.6409,0.6072,0.6283,707400.0],["1990-02-14",0.6325,0.6325,0.6283,0.6325,36000.0],["1990-02-15",0.6325,0.6494,0.6241,0.6494,85500.0],["1990-02-16",0.6409,0.6494,0.6325,0.6494,164700.0],["1990-02-20",0.6494,0.6494,0.6241,0.6241,206100.0],["1990-02-21",0.6241,0.6325,0.6156,0.6325,19800.0],["1990-02-22",0.6325,0.6409,0.6241,0.6409,37800.0],["1990-02-23",0.6241,0.6325,0.6241,0.6325,38700.0],["1990-02-26",0.6156,0.6325,0.6156,0.6199,297000.0],["1990-02-27",0.6325,0.6409,0.6241,0.6409,140400.0],["1990-02-28",0.6409,0.6494,0.6325,0.6409,99000.0],["1990-03-01",0.6367,0.6409,0.6325,0.6325,62100.0],["1990-03-02",0.6325,0.6452,0.6325,0.6452,156600.0],["1990-03-05",0.6325,0.6409,0.6241,0.6409,353700.0],["1990-03-06",0.6409,0.6409,0.6241,0.6409,9000.0],["1990-03-07",0.6325,0.6409,0.6325,0.6325,36900.0],["1990-03-08",0.6409,0.6409,0.6241,0.6409,21600.0],["1990-03-09",0.6325,0.6325,0.6325,0.6325,2700.0],["1990-03-12",0.6325,0.6409,0.6241,0.6409,31500.0],["1990-03-13",0.6409,0.6409,0.6409,0.6409,14400.0],["1990-03-14",0.6409,0.6409,0.6241,0.6409,31500.0],["1990-03-15",0.6409,0.6494,0.6325,0.6409,84600.0],["1990-03-16",0.6494,0.6578,0.6325,0.6409,286200.0],["1990-03-19",0.6494,0.6494,0.6325,0.6325,31500.0],["1990-03-20",0.6325,0.6409,0.6241,0.6325,95400.0],["1990-03-21",0.6283,0.6325,0.6241,0.6283,128700.0],["1990-03-22",0.6325,0.6325,0.6156,0.6283,435600.0],["1990-03-23",0.6325,0.6494,0.6241,0.6409,440100.0],["1990-03-26",0.6662,0.6662,0.6491,0.6491,274500.0],["1990-03-27",0.6491,0.6662,0.6491,0.6491,142200.0],["1990-03-28",0.6577,0.6577,0.6491,0.6534,87300.0],["1990-03-29",0.6491,0.6577,0.6406,0.6491,213300.0],["1990-03-30",0.6491,0.6577,0.6491,0.6577,49500.0],["1990-04-02",0.6406,0.6406,0.6321,0.6321,58500.0],["1990-04-03",0.6406,0.6491,0.6321,0.6491,40500.0],["1990-04-04",0.6406,0.6449,0.6321,0.6321,252000.0],["1990-04-05",0.6235,0.6406,0.6235,0.6321,62100.0],["1990-04-06",0.6235,0.6406,0.6235,0.6235,604800.0],["1990-04-09",0.6235,0.6406,0.6235,0.6363,204300.0],["1990-04-10",0.6406,0.6577,0.6321,0.6491,160200.0],["1990-04-11",0.6491,0.6577,0.6406,0.6491,251100.0],["1990-04-12",0.6491,0.6662,0.6491,0.6662,171000.0],["1990-04-16",0.6833,0.7004,0.6662,0.6961,400500.0],["1990-04-17",0.7004,0.7089,0.6918,0.7089,134100.0],["1990-04-18",0.7175,0.7175,0.7004,0.7004,115200.0],["1990-04-19",0.7004,0.7089,0.6918,0.6918,126900.0],["1990-04-20",0.6833,0.6918,0.6748,0.6748,182700.0],["1990-04-23",0.6748,0.6833,0.6577,0.6662,54000.0],["1990-04-24",0.6662,0.6662,0.6577,0.6662,233100.0],["1990-04-25",0.6748,0.6876,0.6662,0.6876,183600.0],["1990-04-26",0.6833,0.6918,0.6833,0.6918,49500.0],["1990-04-27",0.7004,0.7004,0.6833,0.6918,131400.0],["1990-04-30",0.6833,0.6918,0.6833,0.6833,78300.0],["1990-05-01",0.6876,0.6918,0.6748,0.6918,83700.0],["1990-05-02",0.6918,0.6918,0.6748,0.6918,205200.0],["1990-05-03",0.6748,0.6918,0.6748,0.6918,140400.0],["1990-05-04",0.6918,0.7004,0.6918,0.7004,68400.0],["1990-05-07",0.6918,0.7089,0.6918,0.6918,40500.0],["1990-05-08",0.6918,0.7004,0.6918,0.6918,118800.0],["1990-05-09",0.6918,0.7004,0.6833,0.6876,387000.0],["1990-05-10",0.6833,0.6918,0.6833,0.6918,10800.0],["1990-05-11",0.6918,0.7004,0.6833,0.7004,63900.0],["1990-05-14",0.7089,0.7175,0.7004,0.7089,125100.0],["1990-05-15",0.7004,0.7132,0.7004,0.7132,207900.0],["1990-05-16",0.7089,0.7089,0.7004,0.7004,144900.0],["1990-05-17",0.7004,0.7089,0.7004,0.7089,261900.0],["1990-05-18",0.7004,0.7175,0.7004,0.7175,118800.0],["1990-05-21",0.7089,0.7089,0.7089,0.7089,36000.0],["1990-05-22",0.7089,0.7132,0.7004,0.7047,216900.0],["1990-05-23",0.7089,0.7132,0.7004,0.7047,517500.0],["1990-05-24",0.7132,0.7175,0.7047,0.7089,117900.0],["1990-05-25",0.7004,0.7089,0.7004,0.7089,130500.0],["1990-05-29",0.7004,0.7175,0.7004,0.7047,206100.0],["1990-05-30",0.7004,0.7089,0.7004,0.7004,984600.0],["1990-05-31",0.7004,0.7089,0.7004,0.7004,190800.0],["1990-06-01",0.6918,0.7089,0.6918,0.7089,189000.0],["1990-06-04",0.6918,0.7004,0.6918,0.6918,80100.0],["1990-06-05",0.7004,0.726,0.7004,0.726,746100.0],["1990-06-06",0.726,0.726,0.7175,0.726,1107000.0],["1990-06-07",0.7175,0.726,0.7175,0.726,302400.0],["1990-06-08",0.7175,0.7346,0.7175,0.7346,126900.0],["1990-06-11",0.7303,0.7388,0.726,0.7346,627300.0],["1990-06-12",0.7431,0.7431,0.726,0.726,42300.0],["1990-06-13",0.726,0.7346,0.726,0.726,150300.0],["1990-06-14",0.7388,0.7388,0.726,0.7346,217800.0],["1990-06-15",0.726,0.7431,0.726,0.7431,665100.0],["1990-06-18",0.7431,0.7431,0.726,0.7303,33300.0],["1990-06-19",0.7431,0.7431,0.726,0.7303,124200.0],["1990-06-20",0.7303,0.7516,0.7303,0.7346,96300.0],["1990-06-21",0.7346,0.7858,0.7346,0.7773,417600.0],["1990-06-22",0.7858,0.7986,0.7773,0.7986,716400.0],["1990-06-25",0.794,0.7983,0.7681,0.7681,144000.0],["1990-06-26",0.7681,0.7767,0.7681,0.7681,81000.0],["1990-06-27",0.7681,0.7681,0.7594,0.7594,97200.0],["1990-06-28",0.7594,0.7594,0.7594,0.7594,35100.0],["1990-06-29",0.7594,0.7594,0.7508,0.7594,69300.0],["1990-07-02",0.7594,0.7594,0.7508,0.7508,135000.0],["1990-07-03",0.7508,0.7508,0.7163,0.7163,337500.0],["1990-07-05",0.7163,0.7163,0.6818,0.6818,118800.0],["1990-07-06",0.6818,0.6818,0.6645,0.6731,108000.0],["1990-07-09",0.6731,0.699,0.6731,0.6818,391500.0],["1990-07-10",0.6818,0.699,0.6818,0.6818,135000.0],["1990-07-11",0.6904,0.699,0.6904,0.6904,15300.0],["1990-07-12",0.699,0.7077,0.6904,0.6947,108000.0],["1990-07-13",0.6904,0.7033,0.6904,0.699,77400.0],["1990-07-16",0.7077,0.7077,0.6904,0.6904,126000.0],["1990-07-17",0.6904,0.7077,0.6731,0.6731,135900.0],["1990-07-18",0.6904,0.6904,0.6559,0.6731,298800.0],["1990-07-19",0.6645,0.6645,0.6559,0.6645,92700.0],["1990-07-20",0.6645,0.6645,0.6472,0.6472,70200.0],["1990-07-23",0.6559,0.6559,0.63,0.6472,199800.0],["1990-07-24",0.63,0.6645,0.63,0.6645,289800.0],["1990-07-25",0.6645,0.6818,0.6645,0.6731,282600.0],["1990-07-26",0.6645,0.6731,0.6559,0.6645,243000.0],["1990-07-27",0.6645,0.6731,0.6645,0.6645,141300.0],["1990-07-30",0.6645,0.6731,0.6472,0.6559,141300.0],["1990-07-31",0.6472,0.6645,0.6386,0.6386,135900.0],["1990-08-01",0.6472,0.6472,0.6041,0.63,443700.0],["1990-08-02",0.6127,0.6214,0.6041,0.6214,163800.0],["1990-08-03",0.6127,0.63,0.6127,0.63,212400.0],["1990-08-06",0.6214,0.6386,0.6127,0.63,73800.0],["1990-08-07",0.63,0.6386,0.6214,0.6214,50400.0],["1990-08-08",0.63,0.6386,0.6214,0.6214,396000.0],["1990-08-09",0.63,0.63,0.6127,0.6127,790200.0],["1990-08-10",0.617,0.6214,0.6127,0.617,63900.0],["1990-08-13",0.617,0.617,0.6127,0.617,92700.0],["1990-08-14",0.6127,0.6214,0.6127,0.6214,50400.0],["1990-08-15",0.6214,0.6214,0.6127,0.6127,126900.0],["1990-08-16",0.6041,0.6214,0.6041,0.6041,90000.0],["1990-08-17",0.6127,0.6127,0.6041,0.6127,110700.0],["1990-08-20",0.6127,0.6127,0.5955,0.5955,179100.0],["1990-08-21",0.5955,0.6041,0.5868,0.5955,144000.0],["1990-08-22",0.5868,0.5955,0.5782,0.5782,226800.0],["1990-08-23",0.5868,0.5868,0.5696,0.5696,99000.0],["1990-08-24",0.5782,0.5868,0.5696,0.5868,37800.0],["1990-08-27",0.5782,0.5955,0.5782,0.5955,99000.0],["1990-08-28",0.5868,0.6127,0.5868,0.6127,274500.0],["1990-08-29",0.6041,0.63,0.6041,0.63,166500.0],["1990-08-30",0.63,0.6472,0.6257,0.6472,141300.0],["1990-08-31",0.6645,0.6645,0.6472,0.6472,196200.0],["1990-09-04",0.6472,0.6472,0.63,0.6343,268200.0],["1990-09-05",0.6472,0.6559,0.6386,0.6559,268200.0],["1990-09-06",0.6472,0.6645,0.6472,0.6645,427500.0],["1990-09-07",0.6472,0.6688,0.6472,0.6645,191700.0],["1990-09-10",0.6731,0.6731,0.6559,0.6559,36900.0],["1990-09-11",0.6559,0.6645,0.6559,0.6645,125100.0],["1990-09-12",0.6602,0.6645,0.6559,0.6559,128700.0],["1990-09-13",0.6602,0.6645,0.6559,0.6559,68400.0],["1990-09-14",0.6559,0.6645,0.6386,0.6386,143100.0],["1990-09-17",0.6386,0.6472,0.6127,0.6127,187200.0],["1990-09-18",0.6127,0.6127,0.6041,0.6127,41400.0],["1990-09-19",0.6041,0.6041,0.5782,0.5868,248400.0],["1990-09-20",0.5868,0.5868,0.5696,0.5696,225900.0],["1990-09-21",0.5782,0.5868,0.5696,0.5868,290700.0],["1990-09-24",0.5865,0.5865,0.5515,0.569,223200.0],["1990-09-25",0.5515,0.569,0.5427,0.5602,211500.0],["1990-09-26",0.5515,0.569,0.5515,0.5602,663300.0],["1990-09-27",0.569,0.569,0.5515,0.5602,68400.0],["1990-09-28",0.5427,0.5602,0.5427,0.5602,109800.0],["1990-10-01",0.5602,0.5821,0.5515,0.5777,347400.0],["1990-10-02",0.5952,0.604,0.5865,0.604,122400.0],["1990-10-03",0.5865,0.604,0.5865,0.5865,131400.0],["1990-10-04",0.5952,0.5952,0.5865,0.5952,62100.0],["1990-10-05",0.5865,0.5952,0.5777,0.5777,92700.0],["1990-10-08",0.5777,0.5777,0.5734,0.5777,70200.0],["1990-10-09",0.5777,0.5777,0.569,0.569,191700.0],["1990-10-10",0.5602,0.5602,0.5427,0.5427,216900.0],["1990-10-11",0.5515,0.5515,0.5165,0.5252,171000.0],["1990-10-12",0.534,0.5427,0.5121,0.5427,298800.0],["1990-10-15",0.5427,0.569,0.5427,0.569,390600.0],["1990-10-16",0.569,0.5777,0.5602,0.5777,138600.0],["1990-10-17",0.5777,0.5777,0.569,0.569,68400.0],["1990-10-18",0.5777,0.5952,0.5777,0.5909,337500.0],["1990-10-19",0.5952,0.5952,0.5602,0.569,220500.0],["1990-10-22",0.5602,0.5777,0.5602,0.569,184500.0],["1990-10-23",0.5602,0.5602,0.5602,0.5602,22500.0],["1990-10-24",0.569,0.5777,0.5602,0.5777,54000.0],["1990-10-25",0.569,0.5777,0.5602,0.569,23400.0],["1990-10-26",0.5602,0.569,0.5602,0.5602,17100.0],["1990-10-29",0.569,0.569,0.5558,0.5558,75600.0],["1990-10-30",0.5515,0.569,0.5515,0.569,13500.0],["1990-10-31",0.5515,0.5602,0.5515,0.5602,9900.0],["1990-11-01",0.5515,0.5515,0.5515,0.5515,18900.0],["1990-11-02",0.5646,0.5646,0.534,0.5515,288000.0],["1990-11-05",0.5515,0.5515,0.5252,0.5252,167400.0],["1990-11-06",0.5427,0.5602,0.5427,0.5427,483300.0],["1990-11-07",0.5427,0.5471,0.534,0.534,153000.0],["1990-11-08",0.5252,0.5427,0.5252,0.5427,143100.0],["1990-11-09",0.534,0.5427,0.534,0.5383,64800.0],["1990-11-12",0.5427,0.5515,0.534,0.5515,382500.0],["1990-11-13",0.5515,0.5602,0.5515,0.5558,245700.0],["1990-11-14",0.5427,0.5515,0.5427,0.5515,278100.0],["1990-11-15",0.5515,0.5515,0.5427,0.5515,207000.0],["1990-11-16",0.5427,0.5515,0.534,0.534,220500.0],["1990-11-19",0.5427,0.5515,0.534,0.5427,213300.0],["1990-11-20",0.5427,0.5427,0.5252,0.534,76500.0],["1990-11-21",0.5252,0.5427,0.5252,0.5427,73800.0],["1990-11-23",0.5252,0.5427,0.5252,0.5427,42300.0],["1990-11-26",0.534,0.5427,0.5165,0.534,283500.0],["1990-11-27",0.5165,0.534,0.5165,0.5165,56700.0],["1990-11-28",0.534,0.534,0.5077,0.5252,329400.0],["1990-11-29",0.5252,0.5252,0.5077,0.5252,427500.0],["1990-11-30",0.5077,0.534,0.5077,0.534,98100.0],["1990-12-03",0.534,0.5427,0.5252,0.5427,121500.0],["1990-12-04",0.5427,0.5515,0.534,0.5427,93600.0],["1990-12-05",0.5515,0.5909,0.5383,0.5909,699300.0],["1990-12-06",0.6127,0.6127,0.5777,0.5952,855900.0],["1990-12-07",0.5865,0.604,0.5777,0.5952,323100.0],["1990-12-10",0.5865,0.604,0.5865,0.5865,336600.0],["1990-12-11",0.604,0.604,0.5865,0.5865,754200.0],["1990-12-12",0.5865,0.6127,0.5865,0.6084,171000.0],["1990-12-13",0.604,0.6215,0.5952,0.6171,115200.0],["1990-12-14",0.6084,0.6215,0.604,0.604,302400.0],["1990-12-17",0.604,0.6127,0.5952,0.5952,77400.0],["1990-12-18",0.5952,0.604,0.5865,0.5909,289800.0],["1990-12-19",0.5865,0.604,0.5865,0.5952,416700.0],["1990-12-20",0.5909,0.5952,0.5865,0.5952,60300.0],["1990-12-21",0.5952,0.5952,0.5865,0.5952,81900.0],["1990-12-24",0.5949,0.6038,0.5949,0.5949,48600.0],["1990-12-26",0.5993,0.6038,0.5949,0.5949,366300.0],["1990-12-27",0.5949,0.6126,0.5949,0.5949,67500.0],["1990-12-28",0.5949,0.6126,0.5949,0.5949,256500.0],["1990-12-31",0.6126,0.6126,0.5949,0.5949,400500.0],["1991-01-02",0.5949,0.6038,0.5949,0.5949,233100.0],["1991-01-03",0.5949,0.6038,0.5949,0.6038,368100.0],["1991-01-04",0.586,0.6038,0.586,0.5949,247500.0],["1991-01-07",0.586,0.6038,0.586,0.5949,144000.0],["1991-01-08",0.586,0.5949,0.5816,0.586,108900.0],["1991-01-09",0.586,0.5949,0.5505,0.5505,384300.0],["1991-01-10",0.5505,0.5771,0.5327,0.5505,167400.0],["1991-01-11",0.5327,0.5771,0.5327,0.5771,387900.0],["1991-01-14",0.5682,0.5771,0.5594,0.5594,110700.0],["1991-01-15",0.5594,0.5727,0.5594,0.5638,225900.0],["1991-01-16",0.5594,0.6038,0.5594,0.5816,252900.0],["1991-01-17",0.5949,0.6215,0.5949,0.6215,146700.0],["1991-01-18",0.5949,0.6038,0.5949,0.5949,39600.0],["1991-01-21",0.5949,0.6038,0.5949,0.6038,107100.0],["1991-01-22",0.6126,0.6126,0.5949,0.6038,63900.0],["1991-01-23",0.6126,0.6126,0.5949,0.6038,225900.0],["1991-01-24",0.6038,0.6215,0.6038,0.6215,104400.0],["1991-01-25",0.6215,0.6215,0.6038,0.6038,286200.0],["1991-01-28",0.6038,0.6215,0.6038,0.6038,127800.0],["1991-01-29",0.6215,0.6215,0.6038,0.6126,85500.0],["1991-01-30",0.626,0.626,0.6126,0.6126,63000.0],["1991-01-31",0.6126,0.6304,0.6126,0.6304,135000.0],["1991-02-01",0.6126,0.6304,0.6126,0.6126,86400.0],["1991-02-04",0.6215,0.6393,0.6126,0.6215,223200.0],["1991-02-05",0.6393,0.6482,0.6304,0.6393,166500.0],["1991-02-06",0.6482,0.6748,0.6393,0.6659,279900.0],["1991-02-07",0.6837,0.6837,0.6659,0.6837,139500.0],["1991-02-08",0.6659,0.6837,0.6659,0.6748,449100.0],["1991-02-11",0.6748,0.6925,0.6748,0.6748,176400.0],["1991-02-12",0.6748,0.6925,0.6748,0.6748,166500.0],["1991-02-13",0.6748,0.6925,0.6748,0.6748,155700.0],["1991-02-14",0.6748,0.7103,0.6748,0.6925,585900.0],["1991-02-15",0.6925,0.7192,0.6925,0.7059,457200.0],["1991-02-19",0.7014,0.7281,0.7014,0.7236,366300.0],["1991-02-20",0.7192,0.7281,0.7014,0.7192,424800.0],["1991-02-21",0.7014,0.7236,0.7014,0.7103,192600.0],["1991-02-22",0.7147,0.7369,0.7103,0.7369,509400.0],["1991-02-25",0.7458,0.7902,0.7369,0.7636,544500.0],["1991-02-26",0.7636,0.7902,0.7636,0.7725,572400.0],["1991-02-27",0.7725,0.7991,0.7725,0.7902,563400.0],["1991-02-28",0.7902,0.8346,0.7902,0.8346,677700.0],["1991-03-01",0.8169,0.8346,0.8169,0.8257,602100.0],["1991-03-04",0.8169,0.8257,0.8169,0.8257,289800.0],["1991-03-05",0.8169,0.8257,0.8169,0.8169,764100.0],["1991-03-06",0.8169,0.8169,0.8169,0.8169,27900.0],["1991-03-07",0.8169,0.8213,0.8169,0.8213,525600.0],["1991-03-08",0.8169,0.8257,0.8169,0.8257,34200.0],["1991-03-11",0.8169,0.8346,0.8169,0.8169,296100.0],["1991-03-12",0.8169,0.8257,0.808,0.8169,69300.0],["1991-03-13",0.8257,0.8257,0.8169,0.8213,43200.0],["1991-03-14",0.8169,0.8302,0.8169,0.8169,405900.0],["1991-03-15",0.8169,0.8257,0.7991,0.7991,112500.0],["1991-03-18",0.7902,0.7991,0.768,0.7725,171000.0],["1991-03-19",0.7636,0.7725,0.7547,0.7725,105300.0],["1991-03-20",0.7547,0.7725,0.7369,0.7369,128700.0],["1991-03-21",0.7458,0.7636,0.7369,0.7636,102600.0],["1991-03-22",0.7546,0.7636,0.7456,0.7636,24300.0],["1991-03-25",0.7456,0.7636,0.7456,0.7456,65700.0],["1991-03-26",0.7546,0.7905,0.7546,0.786,132300.0],["1991-03-27",0.786,0.7905,0.7815,0.7815,135900.0],["1991-03-28",0.7815,0.7815,0.7726,0.7815,17100.0],["1991-04-01",0.7815,0.7815,0.7546,0.7546,37800.0],["1991-04-02",0.7546,0.7995,0.7546,0.7905,252900.0],["1991-04-03",0.7905,0.8085,0.7815,0.786,237600.0],["1991-04-04",0.7905,0.7905,0.7726,0.7726,198900.0],["1991-04-05",0.7905,0.7905,0.7636,0.7726,123300.0],["1991-04-08",0.7905,0.7905,0.7636,0.7905,177300.0],["1991-04-09",0.7995,0.8085,0.7815,0.804,61200.0],["1991-04-10",0.8085,0.8085,0.7995,0.7995,121500.0],["1991-04-11",0.7995,0.8175,0.7995,0.8175,31500.0],["1991-04-12",0.7995,0.8085,0.7995,0.7995,45900.0],["1991-04-15",0.7995,0.8175,0.7995,0.8175,40500.0],["1991-04-16",0.7995,0.8175,0.7995,0.7995,92700.0],["1991-04-17",0.8175,0.8175,0.7995,0.8175,81000.0],["1991-04-18",0.8175,0.8175,0.7995,0.8175,929700.0],["1991-04-19",0.7995,0.8175,0.7995,0.8175,88200.0],["1991-04-22",0.7995,0.813,0.7995,0.804,73800.0],["1991-04-23",0.7995,0.8175,0.7995,0.7995,93600.0],["1991-04-24",0.7995,0.8175,0.7995,0.7995,12600.0],["1991-04-25",0.7995,0.8175,0.7995,0.8175,12600.0],["1991-04-26",0.8085,0.8085,0.7995,0.7995,33300.0],["1991-04-29",0.7995,0.7995,0.7546,0.7546,483300.0],["1991-04-30",0.7636,0.7636,0.7276,0.7546,236700.0],["1991-05-01",0.7546,0.7636,0.7366,0.7546,102600.0],["1991-05-02",0.7546,0.7546,0.7366,0.7366,341100.0],["1991-05-03",0.7276,0.7456,0.7276,0.7456,111600.0],["1991-05-06",0.7456,0.7546,0.7276,0.7546,1347300.0],["1991-05-07",0.7546,0.7546,0.7366,0.7546,45000.0],["1991-05-08",0.7366,0.7456,0.7276,0.7366,1115100.0],["1991-05-09",0.7456,0.7905,0.7456,0.7905,152100.0],["1991-05-10",0.7815,0.7905,0.7815,0.7905,67500.0],["1991-05-13",0.7815,0.7995,0.7815,0.7995,204300.0],["1991-05-14",0.7905,0.7995,0.7726,0.7726,180000.0],["1991-05-15",0.7636,0.7726,0.7546,0.7681,209700.0],["1991-05-16",0.7546,0.7546,0.7456,0.7456,112500.0],["1991-05-17",0.7456,0.7636,0.7366,0.7546,34200.0],["1991-05-20",0.7366,0.7546,0.7366,0.7366,23400.0],["1991-05-21",0.7546,0.7546,0.7366,0.7546,35100.0],["1991-05-22",0.7366,0.7546,0.7366,0.7456,85500.0],["1991-05-23",0.7636,0.7636,0.7456,0.7636,85500.0],["1991-05-24",0.7546,0.7636,0.7456,0.7636,206100.0],["1991-05-28",0.7456,0.7636,0.7456,0.7546,61200.0],["1991-05-29",0.7546,0.7815,0.7546,0.7636,108000.0],["1991-05-30",0.7726,0.7815,0.7636,0.7726,301500.0],["1991-05-31",0.7636,0.7905,0.7636,0.7815,352800.0],["1991-06-03",0.7815,0.7905,0.7636,0.7815,270900.0],["1991-06-04",0.7815,0.7905,0.7726,0.7815,145800.0],["1991-06-05",0.7815,0.7905,0.7726,0.7726,54900.0],["1991-06-06",0.7815,0.7995,0.7815,0.7815,108900.0],["1991-06-07",0.7726,0.7815,0.7636,0.7726,89100.0],["1991-06-10",0.7636,0.7815,0.7636,0.7636,38700.0],["1991-06-11",0.7815,0.7815,0.7636,0.7815,41400.0],["1991-06-12",0.7636,0.7905,0.7636,0.7905,247500.0],["1991-06-13",0.7636,0.7726,0.7591,0.7636,128700.0],["1991-06-14",0.7636,0.7905,0.7636,0.7726,165600.0],["1991-06-17",0.7726,0.7815,0.7726,0.7726,68400.0],["1991-06-18",0.7815,0.7815,0.7636,0.7636,37800.0],["1991-06-19",0.7636,0.7726,0.7366,0.7366,440100.0],["1991-06-20",0.7456,0.7815,0.7366,0.7815,331200.0],["1991-06-21",0.7815,0.7905,0.7726,0.7905,352800.0],["1991-06-24",0.7814,0.7996,0.7724,0.7724,118800.0],["1991-06-25",0.7814,0.7814,0.7633,0.7633,44100.0],["1991-06-26",0.7633,0.7633,0.736,0.7451,299700.0],["1991-06-27",0.7451,0.7633,0.7451,0.7451,53100.0],["1991-06-28",0.7542,0.7633,0.7269,0.7451,286200.0],["1991-07-01",0.736,0.7542,0.736,0.7496,73800.0],["1991-07-02",0.7542,0.7724,0.736,0.7633,170100.0],["1991-07-03",0.7542,0.7587,0.7496,0.7542,216000.0],["1991-07-05",0.7451,0.7633,0.7451,0.7633,27900.0],["1991-07-08",0.7451,0.7724,0.7451,0.7678,145800.0],["1991-07-09",0.7724,0.8087,0.7724,0.7814,179100.0],["1991-07-10",0.7814,0.7814,0.7724,0.7814,171000.0],["1991-07-11",0.7724,0.7724,0.7724,0.7724,9900.0],["1991-07-12",0.7905,0.7905,0.7724,0.7905,69300.0],["1991-07-15",0.7905,0.7905,0.7814,0.7905,113400.0],["1991-07-16",0.7905,0.8087,0.7814,0.7996,196200.0],["1991-07-17",0.7905,0.8223,0.7905,0.8178,285300.0],["1991-07-18",0.8178,0.836,0.8178,0.836,144000.0],["1991-07-19",0.8178,0.836,0.8178,0.8269,119700.0],["1991-07-22",0.8178,0.845,0.8178,0.8269,36000.0],["1991-07-23",0.8178,0.8269,0.8178,0.8178,150300.0],["1991-07-24",0.8178,0.8269,0.8178,0.8178,46800.0],["1991-07-25",0.8178,0.8269,0.8178,0.8178,69300.0],["1991-07-26",0.8178,0.836,0.8178,0.8178,39600.0],["1991-07-29",0.836,0.836,0.8269,0.8269,140400.0],["1991-07-30",0.8269,0.845,0.8269,0.8269,136800.0],["1991-07-31",0.8269,0.845,0.8269,0.845,36000.0],["1991-08-01",0.845,0.845,0.8269,0.8269,28800.0],["1991-08-02",0.845,0.845,0.8087,0.8269,355500.0],["1991-08-05",0.8269,0.8269,0.7996,0.7996,110700.0],["1991-08-06",0.7996,0.8178,0.7996,0.7996,329400.0],["1991-08-07",0.7996,0.8178,0.7996,0.8087,179100.0],["1991-08-08",0.7996,0.8087,0.7814,0.7996,173700.0],["1991-08-09",0.7814,0.7905,0.7814,0.7905,21600.0],["1991-08-12",0.8087,0.8087,0.7905,0.7905,46800.0],["1991-08-13",0.8087,0.8269,0.7996,0.8269,241200.0],["1991-08-14",0.8269,0.836,0.8178,0.8269,195300.0],["1991-08-15",0.8178,0.836,0.8178,0.8269,356400.0],["1991-08-16",0.836,0.836,0.8178,0.836,261000.0],["1991-08-19",0.7905,0.8178,0.7905,0.8178,204300.0],["1991-08-20",0.7996,0.8269,0.7996,0.8269,349200.0],["1991-08-21",0.8269,0.8541,0.8269,0.8541,558900.0],["1991-08-22",0.8541,0.8541,0.8269,0.845,133200.0],["1991-08-23",0.8269,0.8632,0.8269,0.8632,390600.0],["1991-08-26",0.8632,0.8632,0.836,0.836,242100.0],["1991-08-27",0.8541,0.8541,0.836,0.836,87300.0],["1991-08-28",0.8541,0.8541,0.836,0.8541,46800.0],["1991-08-29",0.8541,0.8541,0.836,0.836,51300.0],["1991-08-30",0.836,0.845,0.8269,0.8269,165600.0],["1991-09-03",0.8178,0.8269,0.8087,0.8178,97200.0],["1991-09-04",0.8269,0.8269,0.8087,0.8269,195300.0],["1991-09-05",0.8269,0.8269,0.8087,0.8178,126900.0],["1991-09-06",0.8269,0.8269,0.7996,0.8087,144900.0],["1991-09-09",0.8087,0.8269,0.8087,0.8269,47700.0],["1991-09-10",0.8269,0.836,0.8087,0.8178,222300.0],["1991-09-11",0.8178,0.845,0.8178,0.836,134100.0],["1991-09-12",0.845,0.8541,0.836,0.8405,56700.0],["1991-09-13",0.836,0.8541,0.8269,0.836,108000.0],["1991-09-16",0.8178,0.845,0.8178,0.836,90900.0],["1991-09-17",0.836,0.836,0.8178,0.836,26100.0],["1991-09-18",0.8223,0.8269,0.8087,0.8087,112500.0],["1991-09-19",0.8178,0.8269,0.8087,0.8087,162900.0],["1991-09-20",0.8087,0.8269,0.8087,0.8087,76500.0],["1991-09-23",0.8269,0.8269,0.8087,0.8178,38700.0],["1991-09-24",0.8178,0.827,0.8178,0.827,126900.0],["1991-09-25",0.827,0.8362,0.8178,0.8178,315900.0],["1991-09-26",0.827,0.8362,0.8178,0.8178,89100.0],["1991-09-27",0.8454,0.8545,0.827,0.8454,186300.0],["1991-09-30",0.8545,0.8545,0.8362,0.8454,171900.0],["1991-10-01",0.8729,0.8729,0.8454,0.8545,235800.0],["1991-10-02",0.8637,0.8729,0.8545,0.8729,314100.0],["1991-10-03",0.8637,0.8637,0.8362,0.8362,83700.0],["1991-10-04",0.827,0.8454,0.7994,0.7994,274500.0],["1991-10-07",0.8178,0.827,0.8086,0.8086,321300.0],["1991-10-08",0.8178,0.827,0.8086,0.827,64800.0],["1991-10-09",0.827,0.827,0.8086,0.8224,54900.0],["1991-10-10",0.8178,0.827,0.8178,0.827,105300.0],["1991-10-11",0.827,0.827,0.8086,0.827,32400.0],["1991-10-14",0.8086,0.827,0.8086,0.8086,114300.0],["1991-10-15",0.827,0.8545,0.827,0.8362,143100.0],["1991-10-16",0.8637,0.8637,0.8362,0.8591,90900.0],["1991-10-17",0.8454,0.8591,0.8362,0.8591,42300.0],["1991-10-18",0.8362,0.8729,0.8362,0.8729,186300.0],["1991-10-21",0.8729,0.8729,0.8637,0.8637,45000.0],["1991-10-22",0.8729,0.8821,0.8729,0.8821,185400.0],["1991-10-23",0.8637,0.8821,0.8637,0.8775,81000.0],["1991-10-24",0.8637,0.8821,0.8637,0.8683,416700.0],["1991-10-25",0.8637,0.8821,0.8637,0.8683,128700.0],["1991-10-28",0.8913,0.8913,0.8637,0.8867,66600.0],["1991-10-29",0.8913,0.9005,0.8729,0.8913,447300.0],["1991-10-30",0.9005,0.9281,0.9005,0.9281,618300.0],["1991-10-31",0.9281,0.9281,0.9097,0.9143,72900.0],["1991-11-01",0.9281,0.9281,0.9097,0.9235,220500.0],["1991-11-04",0.9097,0.9281,0.9097,0.9189,238500.0],["1991-11-05",0.9281,0.9648,0.9189,0.9464,390600.0],["1991-11-06",0.9556,1.0016,0.9464,1.0016,208800.0],["1991-11-07",1.0016,1.0108,0.9464,0.9648,522900.0],["1991-11-08",0.9694,0.9832,0.9464,0.951,147600.0],["1991-11-11",0.9648,0.9832,0.9556,0.9648,134100.0],["1991-11-12",0.974,0.9786,0.9464,0.9464,291600.0],["1991-11-13",0.9372,0.9556,0.9281,0.9464,104400.0],["1991-11-14",0.9556,0.9556,0.9281,0.9326,149400.0],["1991-11-15",0.9281,0.9464,0.9189,0.9235,94500.0],["1991-11-18",0.9281,0.9281,0.9097,0.9097,85500.0],["1991-11-19",0.9281,0.9281,0.8913,0.8913,134100.0],["1991-11-20",0.9005,0.9097,0.8913,0.9051,70200.0],["1991-11-21",0.8913,0.9097,0.8913,0.9097,82800.0],["1991-11-22",0.9097,0.9097,0.8913,0.8913,201600.0],["1991-11-25",0.8913,0.9005,0.8637,0.8821,124200.0],["1991-11-26",0.8913,0.8913,0.8545,0.8821,50400.0],["1991-11-27",0.8821,0.8821,0.8545,0.8821,28800.0],["1991-11-29",0.8821,0.8821,0.8545,0.8821,9900.0],["1991-12-02",0.8821,0.9189,0.8545,0.9097,485100.0],["1991-12-03",0.9189,0.9189,0.8913,0.9097,99900.0],["1991-12-04",0.9097,0.9556,0.8913,0.9281,1012500.0],["1991-12-05",0.9464,0.974,0.9464,0.9648,868500.0],["1991-12-06",0.9464,0.9924,0.9464,0.9924,672300.0],["1991-12-09",1.0016,1.0108,0.9832,0.9924,458100.0],["1991-12-10",1.0016,1.0016,0.9372,0.9556,216900.0],["1991-12-11",0.9648,0.9648,0.9097,0.9097,250200.0],["1991-12-12",0.9464,0.9556,0.9189,0.9372,582300.0],["1991-12-13",0.9372,0.9464,0.9235,0.9418,108000.0],["1991-12-16",0.9464,0.9464,0.9372,0.9418,85500.0],["1991-12-17",0.9464,0.9464,0.9189,0.9281,170100.0],["1991-12-18",0.9097,0.9281,0.9097,0.9281,91800.0],["1991-12-19",0.9097,0.9189,0.9005,0.9189,128700.0],["1991-12-20",0.9189,0.9189,0.9005,0.9097,276300.0],["1991-12-23",0.9189,0.9189,0.9005,0.9189,89100.0],["1991-12-24",0.9281,0.9281,0.9189,0.9189,359100.0],["1991-12-26",0.9374,0.9374,0.9189,0.9189,154800.0],["1991-12-27",0.9189,0.9374,0.9189,0.9374,326700.0],["1991-12-30",0.9421,0.9467,0.9281,0.9281,232200.0],["1991-12-31",0.9281,0.9467,0.9281,0.9281,124200.0],["1992-01-02",0.9189,0.9374,0.9096,0.9096,225900.0],["1992-01-03",0.9281,0.9467,0.9096,0.9467,1379700.0],["1992-01-06",0.9653,0.9838,0.9467,0.9792,939600.0],["1992-01-07",0.9746,0.9838,0.9467,0.9467,1297800.0],["1992-01-08",0.9467,0.956,0.9189,0.9374,250200.0],["1992-01-09",0.956,0.9838,0.9374,0.9746,134100.0],["1992-01-10",0.9746,0.9746,0.9467,0.9467,366300.0],["1992-01-13",0.9374,0.9653,0.9374,0.9606,213300.0],["1992-01-14",0.9653,0.9653,0.9467,0.9653,129600.0],["1992-01-15",0.9653,0.9746,0.956,0.956,300600.0],["1992-01-16",0.9746,1.0117,0.956,1.0117,400500.0],["1992-01-17",1.0024,1.021,0.9931,1.021,565200.0],["1992-01-20",1.021,1.021,1.0024,1.007,81000.0],["1992-01-21",1.0024,1.0302,0.9746,0.9746,331200.0],["1992-01-22",0.9746,0.9931,0.9746,0.9746,54900.0],["1992-01-23",1.0024,1.0117,0.9653,0.9653,595800.0],["1992-01-24",0.9838,0.9838,0.9653,0.9653,216900.0],["1992-01-27",0.9838,0.9838,0.9374,0.9467,438300.0],["1992-01-28",0.9467,0.9467,0.9374,0.9374,735300.0],["1992-01-29",0.9467,0.9467,0.9189,0.9281,234900.0],["1992-01-30",0.9189,0.9467,0.9189,0.9328,450900.0],["1992-01-31",0.9374,0.9374,0.9189,0.9281,184500.0],["1992-02-03",0.9374,0.9374,0.9003,0.9096,856800.0],["1992-02-04",0.9189,0.9653,0.9003,0.9653,546300.0],["1992-02-05",0.9653,0.9838,0.9513,0.956,377100.0],["1992-02-06",0.9467,0.9746,0.9374,0.956,112500.0],["1992-02-07",0.9653,0.9653,0.9281,0.9467,325800.0],["1992-02-10",0.9467,0.9467,0.9281,0.9281,250200.0],["1992-02-11",0.9467,0.956,0.9281,0.956,100800.0],["1992-02-12",0.956,0.9653,0.9374,0.9653,28800.0],["1992-02-13",0.9653,0.9838,0.9374,0.9746,243000.0],["1992-02-14",0.9653,0.9838,0.956,0.9838,180900.0],["1992-02-18",0.9838,0.9931,0.9746,0.9931,204300.0],["1992-02-19",0.9838,1.0024,0.9746,1.0024,108900.0],["1992-02-20",1.0024,1.021,0.9931,1.021,250200.0],["1992-02-21",1.021,1.021,0.9931,0.9931,99000.0],["1992-02-24",0.9931,1.0117,0.9931,1.0024,405900.0],["1992-02-25",0.9931,1.0117,0.9838,0.9978,334800.0],["1992-02-26",1.0117,1.0163,0.9931,1.0163,63900.0],["1992-02-27",1.0024,1.0302,0.9931,1.0117,366300.0],["1992-02-28",1.0302,1.0395,1.0117,1.0395,261900.0],["1992-03-02",1.0395,1.0395,1.021,1.0395,396900.0],["1992-03-03",1.0395,1.0395,1.021,1.021,206100.0],["1992-03-04",1.021,1.0581,1.021,1.0395,348300.0],["1992-03-05",1.0581,1.1138,1.0395,1.0766,569700.0],["1992-03-06",1.0952,1.0952,1.0674,1.0766,159300.0],["1992-03-09",1.0674,1.1045,1.0674,1.1045,279000.0],["1992-03-10",1.1231,1.1787,1.1138,1.1509,943200.0],["1992-03-11",1.1323,1.1787,1.1231,1.1323,720000.0],["1992-03-12",1.1138,1.1509,1.1138,1.1323,239400.0],["1992-03-13",1.1509,1.1695,1.1416,1.1416,293400.0],["1992-03-16",1.1323,1.1509,1.1231,1.1416,272700.0],["1992-03-17",1.1138,1.1323,1.0859,1.0952,396000.0],["1992-03-18",1.0952,1.1231,1.0859,1.0859,142200.0],["1992-03-19",1.0859,1.1045,1.0766,1.0952,205200.0],["1992-03-20",1.0952,1.0952,1.0766,1.0952,234900.0],["1992-03-23",1.0766,1.1045,1.0766,1.0859,185400.0],["1992-03-24",1.0766,1.1045,1.0674,1.0859,279000.0],["1992-03-25",1.0769,1.105,1.0676,1.0863,83700.0],["1992-03-26",1.0676,1.0863,1.0395,1.0488,136800.0],["1992-03-27",1.0676,1.0676,1.0301,1.0488,233100.0],["1992-03-30",1.0676,1.0816,1.0395,1.0769,173700.0],["1992-03-31",1.0676,1.0863,1.0395,1.0488,503100.0],["1992-04-01",1.0208,1.0488,1.0208,1.0395,143100.0],["1992-04-02",1.0488,1.0488,1.0301,1.0488,231300.0],["1992-04-03",1.0114,1.0395,1.0114,1.0301,270000.0],["1992-04-06",1.0301,1.0488,1.0114,1.0301,717300.0],["1992-04-07",1.0582,1.0582,1.0208,1.0208,214200.0],["1992-04-08",1.0208,1.0301,0.9927,1.0208,231300.0],["1992-04-09",0.9927,1.0395,0.9927,1.0208,140400.0],["1992-04-10",1.0395,1.0676,1.0395,1.0582,170100.0],["1992-04-13",1.0488,1.0957,1.0488,1.0863,132300.0],["1992-04-14",1.0863,1.105,1.0769,1.0769,545400.0],["1992-04-15",1.0769,1.0957,1.0769,1.0957,53100.0],["1992-04-16",1.0957,1.0957,1.0488,1.0676,646200.0],["1992-04-20",1.4234,1.4796,1.3672,1.3813,6017400.0],["1992-04-21",1.3813,1.3953,1.3392,1.3392,4452300.0],["1992-04-22",1.3672,1.3766,1.3392,1.3672,3270600.0],["1992-04-23",1.3579,1.386,1.3298,1.3345,1858500.0],["1992-04-24",1.3298,1.3766,1.3298,1.3766,872100.0],["1992-04-27",1.3672,1.4141,1.3672,1.386,1700100.0],["1992-04-28",1.4047,1.4047,1.3672,1.3672,200700.0],["1992-04-29",1.3672,1.3672,1.3392,1.3579,716400.0],["1992-04-30",1.3485,1.3672,1.3392,1.3672,704700.0],["1992-05-01",1.3485,1.386,1.3392,1.3579,610200.0],["1992-05-04",1.3579,1.3579,1.3392,1.3392,285300.0],["1992-05-05",1.3392,1.3579,1.3298,1.3532,1020600.0],["1992-05-06",1.3485,1.3579,1.3298,1.3532,369900.0],["1992-05-07",1.3579,1.3579,1.3392,1.3532,379800.0],["1992-05-08",1.3532,1.3579,1.3392,1.3485,285300.0],["1992-05-11",1.3579,1.3672,1.3392,1.3579,426600.0],["1992-05-12",1.3766,1.4047,1.3766,1.386,2114100.0],["1992-05-13",1.386,1.3953,1.3766,1.3907,477900.0],["1992-05-14",1.3953,1.3953,1.3579,1.3672,748800.0],["1992-05-15",1.3672,1.3953,1.3579,1.3953,575100.0],["1992-05-18",1.3672,1.4047,1.3672,1.386,177300.0],["1992-05-19",1.386,1.4,1.3672,1.386,236700.0],["1992-05-20",1.3672,1.386,1.3672,1.3672,40500.0],["1992-05-21",1.386,1.3953,1.3672,1.386,172800.0],["1992-05-22",1.3953,1.3953,1.3672,1.3953,311400.0],["1992-05-26",1.3672,1.3766,1.3579,1.3579,128700.0],["1992-05-27",1.3579,1.3953,1.3579,1.386,571500.0],["1992-05-28",1.386,1.386,1.3485,1.3672,576900.0],["1992-05-29",1.3766,1.3766,1.3485,1.3672,389700.0],["1992-06-01",1.3672,1.386,1.3485,1.386,237600.0],["1992-06-02",1.3672,1.3953,1.3672,1.3672,578700.0],["1992-06-03",1.3672,1.386,1.3485,1.3672,388800.0],["1992-06-04",1.3579,1.3766,1.3579,1.3579,621900.0],["1992-06-05",1.3579,1.3813,1.3579,1.3626,134100.0],["1992-06-08",1.3579,1.3813,1.3579,1.3813,161100.0],["1992-06-09",1.3672,1.3766,1.3579,1.3766,107100.0],["1992-06-10",1.3766,1.3766,1.3579,1.3579,46800.0],["1992-06-11",1.3766,1.3766,1.3579,1.3672,48600.0],["1992-06-12",1.3672,1.3766,1.3298,1.3345,522900.0],["1992-06-15",1.3298,1.3532,1.3298,1.3298,50400.0],["1992-06-16",1.3298,1.3485,1.3111,1.3204,195300.0],["1992-06-17",1.3204,1.3298,1.3017,1.3204,311400.0],["1992-06-18",1.2923,1.3111,1.2923,1.3064,256500.0],["1992-06-19",1.3111,1.3204,1.2923,1.2923,363600.0],["1992-06-22",1.3111,1.3111,1.2455,1.2549,602100.0],["1992-06-23",1.2549,1.283,1.2549,1.2783,492300.0],["1992-06-24",1.2928,1.2928,1.2739,1.2834,440100.0],["1992-06-25",1.4155,1.4249,1.3589,1.4061,3609000.0],["1992-06-26",1.4061,1.4438,1.3966,1.4249,1638000.0],["1992-06-29",1.4061,1.4249,1.3966,1.4155,485100.0],["1992-06-30",1.4155,1.4155,1.1513,1.2079,4982400.0],["1992-07-01",1.189,1.2173,1.1701,1.1984,5055300.0],["1992-07-02",1.2173,1.2362,1.2079,1.2079,1277100.0],["1992-07-06",1.2268,1.2268,1.1984,1.2032,477000.0],["1992-07-07",1.1984,1.2173,1.189,1.2079,778500.0],["1992-07-08",1.1984,1.2268,1.189,1.2079,3546000.0],["1992-07-09",1.2268,1.2268,1.2079,1.2268,293400.0],["1992-07-10",1.2268,1.2362,1.2173,1.2173,527400.0],["1992-07-13",1.2173,1.2362,1.2173,1.2268,339300.0],["1992-07-14",1.2173,1.2456,1.2173,1.2173,678600.0],["1992-07-15",1.2268,1.2362,1.2079,1.2362,2516400.0],["1992-07-16",1.2362,1.2362,1.2032,1.2315,483300.0],["1992-07-17",1.2362,1.2551,1.2173,1.2503,421200.0],["1992-07-20",1.2456,1.2456,1.2173,1.2456,138600.0],["1992-07-21",1.2456,1.2551,1.2268,1.2551,102600.0],["1992-07-22",1.2362,1.2551,1.2315,1.2362,288000.0],["1992-07-23",1.2551,1.2551,1.2268,1.2315,1959300.0],["1992-07-24",1.2456,1.2456,1.2173,1.222,356400.0],["1992-07-27",1.2362,1.2362,1.2173,1.2268,282600.0],["1992-07-28",1.2362,1.2362,1.2079,1.2173,1074600.0],["1992-07-29",1.2268,1.2268,1.189,1.1984,608400.0],["1992-07-30",1.2079,1.2079,1.189,1.2079,166500.0],["1992-07-31",1.2079,1.2079,1.1701,1.1984,653400.0],["1992-08-03",1.1701,1.189,1.1418,1.1513,700200.0],["1992-08-04",1.1701,1.1701,1.1324,1.1371,926100.0],["1992-08-05",1.1324,1.1418,1.123,1.1418,1238400.0],["1992-08-06",1.123,1.1418,1.123,1.123,220500.0],["1992-08-07",1.1418,1.1418,1.123,1.1324,180000.0],["1992-08-10",1.123,1.1418,1.123,1.1418,342900.0],["1992-08-11",1.1418,1.1418,1.1135,1.1324,337500.0],["1992-08-12",1.1324,1.1324,1.1135,1.1135,572400.0],["1992-08-13",1.1324,1.1324,1.1135,1.1324,757800.0],["1992-08-14",1.1324,1.1418,1.123,1.123,495000.0],["1992-08-17",1.1418,1.1513,1.123,1.1513,372600.0],["1992-08-18",1.1513,1.1701,1.1324,1.1513,695700.0],["1992-08-19",1.1607,1.1607,1.1324,1.1607,569700.0],["1992-08-20",1.1324,1.1607,1.1135,1.1182,726300.0],["1992-08-21",1.1324,1.1324,1.1135,1.1324,80100.0],["1992-08-24",1.1135,1.1324,1.1041,1.1135,298800.0],["1992-08-25",1.123,1.123,1.1041,1.1041,346500.0],["1992-08-26",1.123,1.1418,1.1041,1.1418,225900.0],["1992-08-27",1.1418,1.1796,1.123,1.1796,1044900.0],["1992-08-28",1.1796,1.189,1.1607,1.1749,922500.0],["1992-08-31",1.189,1.189,1.1607,1.189,702000.0],["1992-09-01",1.189,1.189,1.1701,1.1796,861300.0],["1992-09-02",1.189,1.1984,1.1701,1.1796,554400.0],["1992-09-03",1.1984,1.2173,1.1796,1.2032,2966400.0],["1992-09-04",1.2173,1.2268,1.1984,1.2268,736200.0],["1992-09-08",1.2362,1.2362,1.2173,1.2268,788400.0],["1992-09-09",1.2173,1.2362,1.2173,1.2268,728100.0],["1992-09-10",1.2173,1.2362,1.2173,1.2268,440100.0],["1992-09-11",1.2362,1.2362,1.2173,1.2268,145800.0],["1992-09-14",1.2268,1.2551,1.2268,1.2362,940500.0],["1992-09-15",1.2268,1.2551,1.2079,1.2268,3095100.0],["1992-09-16",1.2173,1.2268,1.1984,1.2079,1553400.0],["1992-09-17",1.2173,1.2173,1.1984,1.2173,441900.0],["1992-09-18",1.2173,1.2173,1.1796,1.1984,351000.0],["1992-09-21",1.1984,1.2551,1.189,1.2079,658800.0],["1992-09-22",1.2362,1.2362,1.2079,1.2079,122400.0],["1992-09-23",1.2268,1.2268,1.2079,1.2268,162900.0],["1992-09-24",1.2366,1.2652,1.2176,1.2462,573300.0],["1992-09-25",1.2652,1.2652,1.2271,1.2367,149400.0],["1992-09-28",1.2271,1.2462,1.2271,1.2271,370800.0],["1992-09-29",1.2176,1.2462,1.2176,1.2271,112500.0],["1992-09-30",1.2367,1.2462,1.1986,1.1986,1146600.0],["1992-10-01",1.2176,1.2176,1.1605,1.1796,1273500.0],["1992-10-02",1.1796,1.1796,1.1605,1.1701,1347300.0],["1992-10-05",1.1605,1.1701,1.1415,1.151,378900.0],["1992-10-06",1.1415,1.1701,1.1415,1.151,770400.0],["1992-10-07",1.151,1.1701,1.1415,1.1701,609300.0],["1992-10-08",1.1415,1.1701,1.1225,1.151,448200.0],["1992-10-09",1.1225,1.151,1.1225,1.1415,46800.0],["1992-10-12",1.1225,1.151,1.1225,1.1415,212400.0],["1992-10-13",1.151,1.1701,1.132,1.151,695700.0],["1992-10-14",1.151,1.1701,1.151,1.1653,448200.0],["1992-10-15",1.1701,1.1796,1.1605,1.1796,1114200.0],["1992-10-16",1.1796,1.1796,1.1605,1.1701,441900.0],["1992-10-19",1.1605,1.1796,1.1605,1.1796,192600.0],["1992-10-20",1.1796,1.1796,1.1605,1.1796,126900.0],["1992-10-21",1.1796,1.1796,1.1368,1.1415,321300.0],["1992-10-22",1.151,1.1605,1.1415,1.1605,49500.0],["1992-10-23",1.1605,1.1796,1.1415,1.1701,246600.0],["1992-10-26",1.1605,1.1796,1.1605,1.1796,98100.0],["1992-10-27",1.1796,1.2557,1.1701,1.2271,574200.0],["1992-10-28",1.2462,1.2842,1.2271,1.2747,576900.0],["1992-10-29",1.2842,1.2937,1.2652,1.2937,164700.0],["1992-10-30",1.2937,1.2937,1.2557,1.2652,401400.0],["1992-11-02",1.2747,1.2747,1.2557,1.2652,685800.0],["1992-11-03",1.2747,1.2842,1.2462,1.2652,711900.0],["1992-11-04",1.2652,1.2652,1.2462,1.2652,245700.0],["1992-11-05",1.2652,1.2747,1.2462,1.2652,182700.0],["1992-11-06",1.2652,1.2747,1.2462,1.2652,560700.0],["1992-11-09",1.2557,1.3318,1.2557,1.3318,1502100.0],["1992-11-10",1.3318,1.4079,1.2842,1.2842,4465800.0],["1992-11-11",1.3128,1.3128,1.2557,1.2652,1108800.0],["1992-11-12",1.2747,1.2842,1.2462,1.2652,3474900.0],["1992-11-13",1.3032,1.3223,1.2842,1.2937,944100.0],["1992-11-16",1.3032,1.3128,1.2842,1.2842,696600.0],["1992-11-17",1.3032,1.3128,1.2842,1.3128,1875600.0],["1992-11-18",1.3032,1.3223,1.2937,1.308,1009800.0],["1992-11-19",1.308,1.3223,1.2937,1.3223,554400.0],["1992-11-20",1.3223,1.3223,1.2937,1.3128,273600.0],["1992-11-23",1.3128,1.3128,1.2652,1.2937,446400.0],["1992-11-24",1.2937,1.3032,1.2747,1.2937,404100.0],["1992-11-25",1.2937,1.3128,1.2937,1.2937,236700.0],["1992-11-27",1.3128,1.3318,1.2937,1.2937,468900.0],["1992-11-30",1.3128,1.3223,1.2842,1.3223,709200.0],["1992-12-01",1.3032,1.3318,1.3032,1.3128,399600.0],["1992-12-02",1.3318,1.3318,1.3032,1.3032,273600.0],["1992-12-03",1.3318,1.3318,1.3032,1.3128,213300.0],["1992-12-04",1.3318,1.3318,1.3128,1.3223,201600.0],["1992-12-07",1.3128,1.3318,1.2937,1.2937,379800.0],["1992-12-08",1.3223,1.3223,1.2557,1.2842,361800.0],["1992-12-09",1.2937,1.2937,1.2652,1.2842,159300.0],["1992-12-10",1.2842,1.2842,1.2652,1.2842,388800.0],["1992-12-11",1.2842,1.2842,1.2652,1.2652,482400.0],["1992-12-14",1.2842,1.2842,1.2652,1.2747,159300.0],["1992-12-15",1.2842,1.2842,1.2557,1.2652,234900.0],["1992-12-16",1.2842,1.2842,1.2557,1.2557,313200.0],["1992-12-17",1.2557,1.2842,1.2557,1.2747,300600.0],["1992-12-18",1.2842,1.2937,1.2747,1.2747,225000.0],["1992-12-21",1.2842,1.2937,1.2747,1.2937,350100.0],["1992-12-22",1.3365,1.3889,1.3365,1.3603,1886400.0],["1992-12-23",1.3698,1.3698,1.3508,1.3603,443700.0],["1992-12-24",1.3511,1.399,1.3511,1.3942,524700.0],["1992-12-28",1.3799,1.4182,1.3799,1.4182,341100.0],["1992-12-29",1.399,1.4182,1.399,1.4182,344700.0],["1992-12-30",1.3894,1.4086,1.3511,1.3511,667800.0],["1992-12-31",1.3511,1.3799,1.3511,1.3799,337500.0],["1993-01-04",1.3799,1.3894,1.3703,1.3894,387900.0],["1993-01-05",1.3703,1.399,1.3703,1.3894,422100.0],["1993-01-06",1.3894,1.3894,1.3607,1.3894,265500.0],["1993-01-07",1.3607,1.3799,1.3224,1.3607,240300.0],["1993-01-08",1.3511,1.3511,1.3224,1.3415,299700.0],["1993-01-11",1.3415,1.3607,1.3224,1.3607,111600.0],["1993-01-12",1.3607,1.3607,1.332,1.3415,415800.0],["1993-01-13",1.3415,1.3607,1.332,1.3607,118800.0],["1993-01-14",1.3511,1.399,1.3415,1.3799,828900.0],["1993-01-15",1.3799,1.4278,1.3703,1.4086,481500.0],["1993-01-18",1.4086,1.4469,1.4086,1.4182,659700.0],["1993-01-19",1.4278,1.4469,1.4182,1.4182,207000.0],["1993-01-20",1.4182,1.4374,1.4182,1.4182,112500.0],["1993-01-21",1.4182,1.4374,1.399,1.399,212400.0],["1993-01-22",1.4182,1.4182,1.3703,1.3703,286200.0],["1993-01-25",1.3894,1.399,1.3703,1.399,88200.0],["1993-01-26",1.3703,1.399,1.3703,1.3799,153900.0],["1993-01-27",1.3703,1.3799,1.3511,1.3703,186300.0],["1993-01-28",1.3655,1.3703,1.3511,1.3511,135900.0],["1993-01-29",1.3511,1.3703,1.3511,1.3511,193500.0],["1993-02-01",1.3511,1.3799,1.3511,1.3799,61200.0],["1993-02-02",1.3799,1.399,1.3607,1.3894,312300.0],["1993-02-03",1.3703,1.399,1.3703,1.3799,57600.0],["1993-02-04",1.3799,1.399,1.3799,1.3847,175500.0],["1993-02-05",1.3799,1.399,1.3799,1.399,288000.0],["1993-02-08",1.3799,1.4278,1.3799,1.4278,317700.0],["1993-02-09",1.4086,1.4278,1.399,1.4182,367200.0],["1993-02-10",1.399,1.4278,1.399,1.399,120600.0],["1993-02-11",1.4278,1.4278,1.399,1.4278,91800.0],["1993-02-12",1.4278,1.4278,1.399,1.4182,95400.0],["1993-02-16",1.399,1.4182,1.3894,1.399,693000.0],["1993-02-17",1.3894,1.4086,1.3894,1.399,227700.0],["1993-02-18",1.3894,1.4182,1.3894,1.3894,215100.0],["1993-02-19",1.4086,1.4086,1.3799,1.4086,181800.0],["1993-02-22",1.3894,1.4086,1.3894,1.3894,113400.0],["1993-02-23",1.4086,1.4182,1.3894,1.4134,122400.0],["1993-02-24",1.4182,1.4182,1.399,1.4182,20700.0],["1993-02-25",1.399,1.4374,1.399,1.423,495000.0],["1993-02-26",1.4278,1.4757,1.4278,1.4757,919800.0],["1993-03-01",1.4661,1.4757,1.4469,1.4661,405900.0],["1993-03-02",1.4661,1.4661,1.4469,1.4661,73800.0],["1993-03-03",1.4469,1.4661,1.4469,1.4661,401400.0],["1993-03-04",1.4565,1.4565,1.4038,1.4469,496800.0],["1993-03-05",1.4469,1.4469,1.4182,1.423,209700.0],["1993-03-08",1.4182,1.4278,1.4086,1.4278,606600.0],["1993-03-09",1.4182,1.4374,1.4086,1.4182,1292400.0],["1993-03-10",1.4374,1.4374,1.4182,1.4374,234000.0],["1993-03-11",1.4182,1.4374,1.4182,1.423,210600.0],["1993-03-12",1.4086,1.4374,1.4086,1.4182,91800.0],["1993-03-15",1.4374,1.4374,1.4086,1.4086,45900.0],["1993-03-16",1.4086,1.4374,1.4086,1.4086,344700.0],["1993-03-17",1.4374,1.4565,1.4182,1.4565,553500.0],["1993-03-18",1.4565,1.4757,1.4469,1.4469,198000.0],["1993-03-19",1.4469,1.4757,1.4469,1.4661,132300.0],["1993-03-22",1.4469,1.4661,1.4374,1.4661,166500.0],["1993-03-23",1.4565,1.4661,1.4374,1.4469,312300.0],["1993-03-24",1.4374,1.4565,1.4374,1.4565,224100.0],["1993-03-25",1.4388,1.4677,1.4388,1.4388,60300.0],["1993-03-26",1.4388,1.4677,1.4291,1.4581,59400.0],["1993-03-29",1.4291,1.4581,1.4291,1.4388,124200.0],["1993-03-30",1.4581,1.4677,1.4291,1.4532,592200.0],["1993-03-31",1.4532,1.4677,1.4388,1.4581,222300.0],["1993-04-01",1.4629,1.487,1.4291,1.487,543600.0],["1993-04-02",1.487,1.487,1.4388,1.4388,365400.0],["1993-04-05",1.4677,1.4677,1.4388,1.4677,51300.0],["1993-04-06",1.4677,1.4677,1.4388,1.4388,74700.0],["1993-04-07",1.4581,1.4581,1.4194,1.4194,215100.0],["1993-04-08",1.4484,1.4484,1.4194,1.4484,908100.0],["1993-04-12",1.4484,1.4774,1.4291,1.4581,322200.0],["1993-04-13",1.4677,1.5208,1.4581,1.487,1079100.0],["1993-04-14",1.5063,1.516,1.487,1.5063,241200.0],["1993-04-15",1.4967,1.516,1.4677,1.487,398700.0],["1993-04-16",1.4967,1.4967,1.4677,1.4967,1126800.0],["1993-04-19",1.4967,1.5063,1.4774,1.4919,529200.0],["1993-04-20",1.4774,1.4967,1.4774,1.4919,674100.0],["1993-04-21",1.4774,1.5063,1.4484,1.4581,537300.0],["1993-04-22",1.4581,1.4774,1.4581,1.4677,251100.0],["1993-04-23",1.4581,1.4774,1.4581,1.4774,585900.0],["1993-04-26",1.4774,1.4774,1.4098,1.4194,552600.0],["1993-04-27",1.4098,1.4291,1.4098,1.4291,135000.0],["1993-04-28",1.4291,1.4291,1.4098,1.4098,113400.0],["1993-04-29",1.4194,1.4291,1.3905,1.405,120600.0],["1993-04-30",1.4194,1.4194,1.3808,1.4098,333000.0],["1993-05-03",1.4098,1.4098,1.3905,1.4098,151200.0],["1993-05-04",1.4001,1.4194,1.4001,1.4098,186300.0],["1993-05-05",1.4291,1.4291,1.4098,1.4243,79200.0],["1993-05-06",1.4098,1.4291,1.4098,1.4291,259200.0],["1993-05-07",1.4291,1.4291,1.4098,1.4291,228600.0],["1993-05-10",1.4098,1.4388,1.4098,1.4388,150300.0],["1993-05-11",1.4098,1.4484,1.4098,1.4484,206100.0],["1993-05-12",1.4194,1.4484,1.4194,1.4388,539100.0],["1993-05-13",1.4098,1.4484,1.4001,1.4001,212400.0],["1993-05-14",1.4194,1.4194,1.3905,1.3905,237600.0],["1993-05-17",1.3953,1.4098,1.3712,1.3808,485100.0],["1993-05-18",1.3808,1.3905,1.3615,1.3615,206100.0],["1993-05-19",1.3519,1.3712,1.3422,1.3712,165600.0],["1993-05-20",1.3905,1.4001,1.3712,1.3905,368100.0],["1993-05-21",1.4001,1.4001,1.3712,1.3712,193500.0],["1993-05-24",1.3712,1.3905,1.3712,1.3712,243900.0],["1993-05-25",1.3905,1.3905,1.3615,1.3856,185400.0],["1993-05-26",1.3712,1.4001,1.3712,1.3953,186300.0],["1993-05-27",1.3808,1.4001,1.3808,1.3905,336600.0],["1993-05-28",1.3808,1.4001,1.3808,1.4001,150300.0],["1993-06-01",1.3808,1.4194,1.3808,1.4098,152100.0],["1993-06-02",1.4194,1.4194,1.3905,1.3953,174600.0],["1993-06-03",1.4194,1.4194,1.3808,1.3808,35100.0],["1993-06-04",1.3712,1.4001,1.3712,1.3712,80100.0],["1993-06-07",1.3856,1.4001,1.3712,1.4001,56700.0],["1993-06-08",1.4001,1.4001,1.3712,1.3808,75600.0],["1993-06-09",1.3905,1.4098,1.3712,1.3808,235800.0],["1993-06-10",1.3808,1.4098,1.3808,1.3808,94500.0],["1993-06-11",1.3808,1.4098,1.3808,1.3808,148500.0],["1993-06-14",1.3808,1.4001,1.3712,1.3712,166500.0],["1993-06-15",1.3905,1.3905,1.3712,1.3808,396000.0],["1993-06-16",1.3905,1.3905,1.3712,1.3905,132300.0],["1993-06-17",1.3712,1.3905,1.3712,1.3905,185400.0],["1993-06-18",1.3905,1.3905,1.3712,1.3712,79200.0],["1993-06-21",1.3905,1.3905,1.3712,1.3712,315900.0],["1993-06-22",1.3712,1.3905,1.3615,1.3663,144900.0],["1993-06-23",1.3905,1.3905,1.3519,1.3905,141300.0],["1993-06-24",1.3628,1.4212,1.3628,1.4212,528300.0],["1993-06-25",1.3823,1.4212,1.3823,1.4164,85500.0],["1993-06-28",1.392,1.4407,1.392,1.4115,796500.0],["1993-06-29",1.4212,1.4407,1.392,1.4212,246600.0],["1993-06-30",1.392,1.4212,1.392,1.4018,341100.0],["1993-07-01",1.392,1.4115,1.392,1.392,43200.0],["1993-07-02",1.392,1.4115,1.392,1.4066,234000.0],["1993-07-06",1.4212,1.4212,1.392,1.4212,118800.0],["1993-07-07",1.392,1.4212,1.392,1.4115,412200.0],["1993-07-08",1.431,1.4504,1.4018,1.4456,460800.0],["1993-07-09",1.4504,1.4504,1.4212,1.4504,273600.0],["1993-07-12",1.4212,1.4504,1.4212,1.431,186300.0],["1993-07-13",1.431,1.431,1.4115,1.431,121500.0],["1993-07-14",1.431,1.431,1.3823,1.3823,281700.0],["1993-07-15",1.3823,1.392,1.3628,1.392,251100.0],["1993-07-16",1.392,1.392,1.3628,1.3774,432900.0],["1993-07-19",1.392,1.392,1.3726,1.3872,196200.0],["1993-07-20",1.3726,1.4115,1.3726,1.4018,278100.0],["1993-07-21",1.3823,1.4261,1.3823,1.4164,622800.0],["1993-07-22",1.4115,1.4212,1.4018,1.4212,225900.0],["1993-07-23",1.4212,1.4212,1.392,1.4018,237600.0],["1993-07-26",1.4212,1.4212,1.3823,1.3823,519300.0],["1993-07-27",1.4018,1.4018,1.3823,1.3823,144000.0],["1993-07-28",1.4018,1.4018,1.3823,1.3969,84600.0],["1993-07-29",1.3823,1.4212,1.3823,1.4018,78300.0],["1993-07-30",1.392,1.4212,1.3823,1.4115,155700.0],["1993-08-02",1.4018,1.4212,1.392,1.4115,632700.0],["1993-08-03",1.392,1.4212,1.392,1.4018,189000.0],["1993-08-04",1.4212,1.4212,1.4018,1.4066,124200.0],["1993-08-05",1.4212,1.4212,1.392,1.392,74700.0],["1993-08-06",1.392,1.4115,1.392,1.4115,153000.0],["1993-08-09",1.392,1.4115,1.392,1.4115,221400.0],["1993-08-10",1.4115,1.4115,1.392,1.392,315900.0],["1993-08-11",1.3823,1.4115,1.3823,1.4115,71100.0],["1993-08-12",1.3823,1.4115,1.3823,1.3823,95400.0],["1993-08-13",1.3823,1.4115,1.3823,1.4018,178200.0],["1993-08-16",1.392,1.4018,1.3823,1.3823,138600.0],["1993-08-17",1.4018,1.4212,1.3726,1.3823,261900.0],["1993-08-18",1.4018,1.4018,1.3823,1.3969,163800.0],["1993-08-19",1.3823,1.4018,1.3823,1.3823,115200.0],["1993-08-20",1.3823,1.4018,1.3726,1.4018,561600.0],["1993-08-23",1.4018,1.4018,1.3628,1.3823,544500.0],["1993-08-24",1.3628,1.3823,1.3531,1.3726,480600.0],["1993-08-25",1.3531,1.3531,1.3239,1.3385,782100.0],["1993-08-26",1.3434,1.3531,1.3239,1.3434,263700.0],["1993-08-27",1.3239,1.3434,1.3239,1.3434,59400.0],["1993-08-30",1.3239,1.358,1.3239,1.3434,700200.0],["1993-08-31",1.3336,1.3434,1.3239,1.3239,330300.0],["1993-09-01",1.3434,1.3726,1.3239,1.3628,1220400.0],["1993-09-02",1.3726,1.4018,1.3531,1.3726,206100.0],["1993-09-03",1.3726,1.4018,1.3726,1.4018,125100.0],["1993-09-07",1.3726,1.4018,1.3726,1.3726,72900.0],["1993-09-08",1.392,1.392,1.3434,1.3434,216000.0],["1993-09-09",1.3434,1.3531,1.3336,1.3336,130500.0],["1993-09-10",1.3628,1.3628,1.3336,1.3531,170100.0],["1993-09-13",1.3336,1.3628,1.3336,1.3434,261000.0],["1993-09-14",1.3531,1.3531,1.3239,1.3336,75600.0],["1993-09-15",1.3531,1.3531,1.3239,1.3239,126900.0],["1993-09-16",1.3482,1.3628,1.3239,1.3628,243000.0],["1993-09-17",1.3628,1.3628,1.3434,1.3434,94500.0],["1993-09-20",1.3628,1.3628,1.3434,1.3434,386100.0],["1993-09-21",1.3628,1.3628,1.3239,1.3239,95400.0],["1993-09-22",1.3531,1.3531,1.3239,1.3531,135000.0],["1993-09-23",1.3531,1.3823,1.3239,1.3823,1528200.0],["1993-09-24",1.3937,1.4133,1.3937,1.4133,1103400.0],["1993-09-27",1.4133,1.4231,1.3937,1.4133,717300.0],["1993-09-28",1.4084,1.4231,1.4035,1.4231,80100.0],["1993-09-29",1.4035,1.4231,1.4035,1.4084,297000.0],["1993-09-30",1.4133,1.4133,1.3937,1.4133,54900.0],["1993-10-01",1.4133,1.4231,1.3937,1.4133,647100.0],["1993-10-04",1.4035,1.4231,1.4035,1.4231,144900.0],["1993-10-05",1.4133,1.4329,1.4133,1.4329,360000.0],["1993-10-06",1.4133,1.4624,1.4133,1.4428,432000.0],["1993-10-07",1.4624,1.4624,1.4329,1.4624,191700.0],["1993-10-08",1.4329,1.4526,1.4329,1.4477,145800.0],["1993-10-11",1.4526,1.4526,1.4329,1.4428,118800.0],["1993-10-12",1.4526,1.4624,1.4329,1.4526,327600.0],["1993-10-13",1.4526,1.4575,1.4035,1.4182,801900.0],["1993-10-14",1.4231,1.4231,1.3937,1.4133,236700.0],["1993-10-15",1.4133,1.4133,1.3839,1.4133,214200.0],["1993-10-18",1.3937,1.4133,1.3544,1.3741,234000.0],["1993-10-19",1.3741,1.3839,1.3544,1.3544,120600.0],["1993-10-20",1.3544,1.3937,1.3544,1.3642,216000.0],["1993-10-21",1.3937,1.4035,1.3741,1.3888,73800.0],["1993-10-22",1.4035,1.4133,1.3839,1.4035,176400.0],["1993-10-25",1.3937,1.4231,1.3937,1.4133,507600.0],["1993-10-26",1.4133,1.4133,1.3642,1.3839,117900.0],["1993-10-27",1.3642,1.3937,1.3642,1.3839,39600.0],["1993-10-28",1.3642,1.3839,1.3642,1.3642,113400.0],["1993-10-29",1.3839,1.3839,1.3642,1.3642,194400.0],["1993-11-01",1.3839,1.3839,1.3642,1.3642,123300.0],["1993-11-02",1.3642,1.3839,1.3642,1.3839,311400.0],["1993-11-03",1.3642,1.3839,1.3446,1.3446,693900.0],["1993-11-04",1.3544,1.3642,1.3348,1.3348,147600.0],["1993-11-05",1.3348,1.3642,1.3348,1.3446,165600.0],["1993-11-08",1.3446,1.3741,1.3397,1.3397,136800.0],["1993-11-09",1.3741,1.3741,1.3446,1.3741,210600.0],["1993-11-10",1.3446,1.3741,1.3446,1.3446,114300.0],["1993-11-11",1.3446,1.3839,1.3446,1.3741,353700.0],["1993-11-12",1.3741,1.3839,1.3544,1.3544,89100.0],["1993-11-15",1.3544,1.3839,1.3446,1.3446,129600.0],["1993-11-16",1.3446,1.3741,1.3348,1.3544,146700.0],["1993-11-17",1.3642,1.3642,1.3348,1.3495,71100.0],["1993-11-18",1.3348,1.3642,1.3201,1.325,267300.0],["1993-11-19",1.3152,1.3348,1.3054,1.3348,259200.0],["1993-11-22",1.3348,1.3348,1.2955,1.2955,112500.0],["1993-11-23",1.3348,1.3348,1.2955,1.3348,51300.0],["1993-11-24",1.3348,1.3348,1.3054,1.3054,76500.0],["1993-11-26",1.3348,1.3348,1.3054,1.3054,61200.0],["1993-11-29",1.3054,1.3446,1.3054,1.3152,75600.0],["1993-11-30",1.3446,1.3446,1.3152,1.3152,183600.0],["1993-12-01",1.3152,1.3446,1.3054,1.3152,129600.0],["1993-12-02",1.3054,1.3348,1.3054,1.3054,357300.0],["1993-12-03",1.3054,1.3348,1.3054,1.325,99000.0],["1993-12-06",1.325,1.325,1.2955,1.2955,360900.0],["1993-12-07",1.2955,1.3152,1.2955,1.3152,117000.0],["1993-12-08",1.3152,1.3152,1.2955,1.3004,286200.0],["1993-12-09",1.3004,1.325,1.2955,1.2955,450900.0],["1993-12-10",1.2955,1.3348,1.2955,1.3348,1165500.0],["1993-12-13",1.3348,1.3348,1.325,1.3299,870300.0],["1993-12-14",1.3348,1.3642,1.325,1.3642,610200.0],["1993-12-15",1.3642,1.3839,1.3446,1.3839,335700.0],["1993-12-16",1.3642,1.3937,1.3642,1.3888,714600.0],["1993-12-17",1.3741,1.4035,1.3741,1.3839,165600.0],["1993-12-20",1.3839,1.4035,1.3839,1.3937,243900.0],["1993-12-21",1.3839,1.4035,1.3839,1.4035,204300.0],["1993-12-22",1.3839,1.4035,1.3839,1.3839,321300.0],["1993-12-23",1.3839,1.4035,1.3839,1.4035,399600.0],["1993-12-27",1.415,1.415,1.3853,1.3853,178200.0],["1993-12-28",1.3853,1.415,1.3853,1.415,58500.0],["1993-12-29",1.415,1.415,1.3853,1.3853,202500.0],["1993-12-30",1.3853,1.4051,1.3754,1.4051,83700.0],["1993-12-31",1.3754,1.4051,1.3655,1.3853,213300.0],["1994-01-03",1.3704,1.3853,1.3457,1.3655,746100.0],["1994-01-04",1.3853,1.3952,1.3457,1.3853,806400.0],["1994-01-05",1.3853,1.4051,1.3704,1.3952,680400.0],["1994-01-06",1.3952,1.3952,1.3754,1.3952,45000.0],["1994-01-07",1.3754,1.4051,1.3754,1.3754,81000.0],["1994-01-10",1.4051,1.4051,1.3754,1.4051,78300.0],["1994-01-11",1.4051,1.415,1.3754,1.415,210600.0],["1994-01-12",1.415,1.4249,1.3853,1.3952,406800.0],["1994-01-13",1.4249,1.4249,1.3952,1.4249,287100.0],["1994-01-14",1.4249,1.4397,1.4051,1.4249,474300.0],["1994-01-17",1.4447,1.4447,1.415,1.415,30600.0],["1994-01-18",1.4249,1.4546,1.415,1.4199,146700.0],["1994-01-19",1.4447,1.4447,1.415,1.4298,137700.0],["1994-01-20",1.4447,1.4447,1.415,1.415,114300.0],["1994-01-21",1.4348,1.4348,1.415,1.4298,279900.0],["1994-01-24",1.4447,1.4447,1.41,1.41,231300.0],["1994-01-25",1.4051,1.4249,1.3952,1.4051,245700.0],["1994-01-26",1.4001,1.415,1.3952,1.3952,406800.0],["1994-01-27",1.415,1.415,1.3952,1.3952,39600.0],["1994-01-28",1.415,1.4249,1.3952,1.4051,251100.0],["1994-01-31",1.3853,1.4051,1.3754,1.3754,485100.0],["1994-02-01",1.3853,1.4051,1.3853,1.4051,250200.0],["1994-02-02",1.3952,1.4249,1.3952,1.4051,438300.0],["1994-02-03",1.4051,1.4249,1.4051,1.4051,295200.0],["1994-02-04",1.4051,1.4249,1.3457,1.3457,311400.0],["1994-02-07",1.3408,1.3556,1.3358,1.3556,323100.0],["1994-02-08",1.3556,1.3655,1.3358,1.3358,60300.0],["1994-02-09",1.3655,1.3803,1.3457,1.3803,183600.0],["1994-02-10",1.3853,1.3853,1.3655,1.3853,74700.0],["1994-02-11",1.3853,1.3853,1.3655,1.3853,161100.0],["1994-02-14",1.4051,1.415,1.3754,1.415,176400.0],["1994-02-15",1.415,1.4249,1.3952,1.4249,42300.0],["1994-02-16",1.3952,1.4249,1.3952,1.3952,232200.0],["1994-02-17",1.3952,1.4249,1.3952,1.3952,72000.0],["1994-02-18",1.3952,1.4249,1.3952,1.3952,28800.0],["1994-02-22",1.3952,1.4249,1.3952,1.3952,116100.0],["1994-02-23",1.3952,1.4249,1.3952,1.4001,67500.0],["1994-02-24",1.415,1.4199,1.3853,1.3952,447300.0],["1994-02-25",1.3952,1.4249,1.3952,1.3952,89100.0],["1994-02-28",1.3952,1.4249,1.3952,1.4249,144900.0],["1994-03-01",1.3952,1.4249,1.3853,1.4051,314100.0],["1994-03-02",1.3853,1.4051,1.3853,1.3853,93600.0],["1994-03-03",1.3853,1.415,1.3853,1.415,297000.0],["1994-03-04",1.3952,1.4249,1.3952,1.415,698400.0],["1994-03-07",1.4051,1.4249,1.4051,1.415,241200.0],["1994-03-08",1.4249,1.4447,1.4249,1.4249,531000.0],["1994-03-09",1.4447,1.4447,1.4249,1.4447,92700.0],["1994-03-10",1.4249,1.4348,1.415,1.4348,283500.0],["1994-03-11",1.4249,1.4348,1.415,1.4348,562500.0],["1994-03-14",1.4348,1.4348,1.415,1.4348,421200.0],["1994-03-15",1.4348,1.4348,1.415,1.415,340200.0],["1994-03-16",1.4348,1.4348,1.415,1.4348,518400.0],["1994-03-17",1.4348,1.4348,1.4249,1.4249,953100.0],["1994-03-18",1.4249,1.4348,1.4249,1.4348,386100.0],["1994-03-21",1.4249,1.4348,1.415,1.415,1443600.0],["1994-03-22",1.415,1.4348,1.415,1.4249,180000.0],["1994-03-23",1.4447,1.4645,1.4348,1.4645,282600.0],["1994-03-24",1.4645,1.4645,1.4447,1.4645,112500.0],["1994-03-25",1.4485,1.4784,1.4485,1.4784,46800.0],["1994-03-28",1.4784,1.4784,1.4585,1.4585,134100.0],["1994-03-29",1.4585,1.4784,1.4585,1.4585,72900.0],["1994-03-30",1.4585,1.4784,1.4585,1.4784,1514700.0],["1994-03-31",1.4585,1.4784,1.4585,1.4585,812700.0],["1994-04-04",1.4485,1.4784,1.4485,1.4684,428400.0],["1994-04-05",1.4734,1.4784,1.4585,1.4684,179100.0],["1994-04-06",1.4784,1.4784,1.4585,1.4734,208800.0],["1994-04-07",1.4585,1.4884,1.4585,1.4884,353700.0],["1994-04-08",1.4784,1.4984,1.4684,1.4784,198000.0],["1994-04-11",1.4684,1.5284,1.4684,1.5184,961200.0],["1994-04-12",1.5384,1.5484,1.5184,1.5434,1043100.0],["1994-04-13",1.5584,1.5584,1.5284,1.5284,1045800.0],["1994-04-14",1.5284,1.5633,1.5284,1.5384,941400.0],["1994-04-15",1.5484,1.5883,1.5484,1.5584,1116000.0],["1994-04-18",1.5783,1.5783,1.5384,1.5584,1068300.0],["1994-04-19",1.5584,1.5683,1.5384,1.5384,574200.0],["1994-04-20",1.5384,1.5683,1.5384,1.5584,224100.0],["1994-04-21",1.5683,1.5683,1.5484,1.5484,257400.0],["1994-04-22",1.5484,1.5683,1.5384,1.5484,2860200.0],["1994-04-25",1.5683,1.5683,1.5484,1.5683,794700.0],["1994-04-26",1.5484,1.5683,1.5484,1.5484,270900.0],["1994-04-28",1.5584,1.5584,1.5484,1.5584,404100.0],["1994-04-29",1.5584,1.5683,1.5484,1.5633,760500.0],["1994-05-02",1.5683,1.5683,1.5484,1.5484,535500.0],["1994-05-03",1.5484,1.5783,1.5484,1.5584,590400.0],["1994-05-04",1.5783,1.5783,1.5584,1.5783,130500.0],["1994-05-05",1.5783,1.5783,1.5584,1.5584,232200.0],["1994-05-06",1.5484,1.5534,1.5484,1.5484,174600.0],["1994-05-09",1.5534,1.5534,1.5484,1.5534,23400.0],["1994-05-10",1.5484,1.5484,1.5234,1.5234,456300.0],["1994-05-11",1.5284,1.5284,1.5084,1.5184,225900.0],["1994-05-12",1.5184,1.5184,1.5134,1.5184,344700.0],["1994-05-13",1.5134,1.5234,1.5134,1.5184,167400.0],["1994-05-16",1.5234,1.5234,1.5034,1.5034,157500.0],["1994-05-17",1.5084,1.5084,1.4984,1.5034,331200.0],["1994-05-18",1.4984,1.5184,1.4984,1.5134,617400.0],["1994-05-19",1.5134,1.5184,1.5084,1.5184,106200.0],["1994-05-20",1.5284,1.5284,1.5134,1.5184,214200.0],["1994-05-23",1.5184,1.5284,1.5134,1.5234,502200.0],["1994-05-24",1.5284,1.5384,1.5284,1.5284,624600.0],["1994-05-25",1.5284,1.5284,1.5084,1.5134,224100.0],["1994-05-26",1.5184,1.5234,1.5134,1.5184,493200.0],["1994-05-27",1.5184,1.5184,1.5084,1.5134,325800.0],["1994-05-31",1.5134,1.5134,1.4934,1.4934,159300.0],["1994-06-01",1.4984,1.5184,1.4984,1.5084,462600.0],["1994-06-02",1.5134,1.5134,1.5084,1.5134,402300.0],["1994-06-03",1.5134,1.5184,1.5084,1.5134,724500.0],["1994-06-06",1.5134,1.5184,1.5084,1.5184,239400.0],["1994-06-07",1.5284,1.5284,1.5134,1.5134,165600.0],["1994-06-08",1.5184,1.5234,1.5134,1.5234,681300.0],["1994-06-09",1.5134,1.5334,1.5134,1.5334,342000.0],["1994-06-10",1.5334,1.5334,1.5234,1.5334,117000.0],["1994-06-13",1.5334,1.5334,1.5134,1.5184,177300.0],["1994-06-14",1.5184,1.5234,1.5134,1.5184,294300.0],["1994-06-15",1.5184,1.5284,1.5184,1.5284,344700.0],["1994-06-16",1.5184,1.5334,1.5134,1.5184,434700.0],["1994-06-17",1.5234,1.5284,1.5184,1.5184,131400.0],["1994-06-20",1.5084,1.5184,1.4984,1.5084,160200.0],["1994-06-21",1.5084,1.5334,1.5084,1.5284,143100.0],["1994-06-22",1.5334,1.5384,1.5184,1.5284,104400.0],["1994-06-23",1.5284,1.5384,1.5234,1.5284,60300.0],["1994-06-24",1.5324,1.5375,1.5123,1.5173,156600.0],["1994-06-27",1.5123,1.5173,1.5072,1.5173,109800.0],["1994-06-28",1.5223,1.5274,1.5072,1.5274,94500.0],["1994-06-29",1.5223,1.5274,1.5173,1.5173,712800.0],["1994-06-30",1.5274,1.5274,1.5223,1.5274,854100.0],["1994-07-01",1.5274,1.5324,1.5223,1.5274,135000.0],["1994-07-05",1.5274,1.5324,1.5223,1.5223,158400.0],["1994-07-06",1.5223,1.5324,1.5223,1.5324,206100.0],["1994-07-07",1.5274,1.5324,1.5274,1.5274,178200.0],["1994-07-08",1.5274,1.5274,1.5223,1.5274,147600.0],["1994-07-11",1.5375,1.5375,1.5274,1.5324,69300.0],["1994-07-12",1.5425,1.5576,1.5425,1.5475,93600.0],["1994-07-13",1.5576,1.5677,1.5526,1.5677,87300.0],["1994-07-14",1.5677,1.5677,1.5627,1.5677,239400.0],["1994-07-15",1.5677,1.5677,1.5576,1.5677,151200.0],["1994-07-18",1.5677,1.5677,1.5576,1.5576,154800.0],["1994-07-19",1.5627,1.5627,1.5475,1.5526,359100.0],["1994-07-20",1.5526,1.5526,1.5475,1.5475,335700.0],["1994-07-21",1.5526,1.5526,1.5475,1.5526,85500.0],["1994-07-22",1.5576,1.5576,1.5526,1.5576,611100.0],["1994-07-25",1.5526,1.5576,1.5526,1.5576,126900.0],["1994-07-26",1.5475,1.5576,1.5475,1.5475,81900.0],["1994-07-27",1.5526,1.5576,1.5475,1.5576,171000.0],["1994-07-28",1.5576,1.5576,1.5475,1.5526,635400.0],["1994-07-29",1.5576,1.5627,1.5576,1.5627,91800.0],["1994-08-01",1.5576,1.5627,1.5576,1.5627,216000.0],["1994-08-02",1.5627,1.5879,1.5627,1.5778,504000.0],["1994-08-03",1.5727,1.5828,1.5677,1.5727,117900.0],["1994-08-04",1.5778,1.5929,1.5727,1.5929,193500.0],["1994-08-05",1.5929,1.6181,1.5929,1.6131,337500.0],["1994-08-08",1.6131,1.6383,1.6131,1.6383,129600.0],["1994-08-09",1.6332,1.6484,1.6282,1.6332,363600.0],["1994-08-10",1.6383,1.6534,1.6332,1.6534,207900.0],["1994-08-11",1.6534,1.6685,1.6534,1.6685,198000.0],["1994-08-12",1.6685,1.6887,1.6584,1.6836,196200.0],["1994-08-15",1.6836,1.6937,1.6786,1.6836,69300.0],["1994-08-16",1.6786,1.6887,1.6736,1.6836,85500.0],["1994-08-17",1.6887,1.6937,1.6786,1.6937,193500.0],["1994-08-18",1.6988,1.7038,1.6786,1.6937,265500.0],["1994-08-19",1.6887,1.7088,1.6887,1.7088,95400.0],["1994-08-22",1.7088,1.7088,1.6685,1.6836,139500.0],["1994-08-23",1.6786,1.724,1.6786,1.724,162900.0],["1994-08-24",1.7189,1.7189,1.6786,1.6988,238500.0],["1994-08-25",1.6937,1.7038,1.6887,1.6988,239400.0],["1994-08-26",1.6988,1.7038,1.6786,1.6937,92700.0],["1994-08-29",1.6937,1.7038,1.6836,1.6887,118800.0],["1994-08-30",1.6988,1.729,1.6937,1.729,198900.0],["1994-08-31",1.729,1.7341,1.724,1.7341,95400.0],["1994-09-01",1.734,1.7391,1.734,1.7391,129600.0],["1994-09-02",1.734,1.7542,1.729,1.7391,160200.0],["1994-09-06",1.7441,1.7492,1.734,1.7441,83700.0],["1994-09-07",1.734,1.7542,1.734,1.7441,108900.0],["1994-09-08",1.7391,1.7492,1.7341,1.7492,220500.0],["1994-09-09",1.7441,1.7441,1.729,1.7441,68400.0],["1994-09-12",1.7391,1.7593,1.7391,1.7593,48600.0],["1994-09-13",1.7492,1.7492,1.7189,1.729,108000.0],["1994-09-14",1.7391,1.7542,1.7391,1.7542,213300.0],["1994-09-15",1.7643,1.7744,1.7542,1.7593,103500.0],["1994-09-16",1.7593,1.7845,1.7593,1.7845,163800.0],["1994-09-19",1.7845,1.8046,1.7643,1.7945,289800.0],["1994-09-20",1.7945,1.7996,1.7643,1.7643,748800.0],["1994-09-21",1.7542,1.7542,1.6988,1.7088,186300.0],["1994-09-22",1.7088,1.7088,1.6836,1.6937,153900.0],["1994-09-23",1.6887,1.6937,1.6635,1.6736,110700.0],["1994-09-26",1.6776,1.6827,1.6624,1.6827,151200.0],["1994-09-27",1.6878,1.6929,1.6725,1.6776,390600.0],["1994-09-28",1.6675,1.6776,1.6624,1.6776,270900.0],["1994-09-29",1.6675,1.6878,1.6624,1.6878,154800.0],["1994-09-30",1.6929,1.6929,1.6675,1.6675,66600.0],["1994-10-03",1.6776,1.6776,1.6675,1.6776,80100.0],["1994-10-04",1.6776,1.6827,1.642,1.6471,144900.0],["1994-10-05",1.642,1.642,1.6166,1.6217,263700.0],["1994-10-06",1.6268,1.6319,1.6166,1.6319,144900.0],["1994-10-07",1.642,1.6522,1.637,1.6522,152100.0],["1994-10-10",1.6471,1.6573,1.6471,1.6573,17100.0],["1994-10-11",1.6522,1.6573,1.6166,1.637,188100.0],["1994-10-12",1.637,1.642,1.6166,1.642,199800.0],["1994-10-13",1.6471,1.6573,1.642,1.6573,84600.0],["1994-10-14",1.6573,1.6725,1.6573,1.6624,152100.0],["1994-10-17",1.6522,1.6547,1.6268,1.642,191700.0],["1994-10-18",1.6319,1.637,1.6217,1.637,144000.0],["1994-10-19",1.637,1.637,1.6217,1.6268,170100.0],["1994-10-20",1.6217,1.6319,1.6166,1.6268,119700.0],["1994-10-21",1.6217,1.6268,1.6166,1.6268,33300.0],["1994-10-24",1.6217,1.6217,1.6166,1.6217,99000.0],["1994-10-25",1.6166,1.6217,1.6115,1.6115,96300.0],["1994-10-26",1.6115,1.6319,1.6115,1.6319,175500.0],["1994-10-27",1.6217,1.6471,1.6115,1.6166,143100.0],["1994-10-28",1.6115,1.6217,1.6115,1.6115,116100.0],["1994-10-31",1.6065,1.6065,1.5963,1.6065,151200.0],["1994-11-01",1.6014,1.6065,1.6014,1.6065,70200.0],["1994-11-02",1.6014,1.6065,1.576,1.5963,360000.0],["1994-11-03",1.6014,1.6014,1.5861,1.5963,167400.0],["1994-11-04",1.5963,1.5963,1.576,1.581,133200.0],["1994-11-07",1.581,1.581,1.5658,1.576,38700.0],["1994-11-08",1.5709,1.5709,1.5607,1.5658,57600.0],["1994-11-09",1.5709,1.5709,1.5505,1.5556,87300.0],["1994-11-10",1.5556,1.5556,1.5404,1.5454,121500.0],["1994-11-11",1.5404,1.5505,1.5302,1.5454,111600.0],["1994-11-14",1.5353,1.5353,1.5251,1.5353,86400.0],["1994-11-15",1.5404,1.5454,1.5302,1.5454,274500.0],["1994-11-16",1.5404,1.5454,1.5302,1.5353,117900.0],["1994-11-17",1.5302,1.5455,1.4641,1.4794,257400.0],["1994-11-18",1.4794,1.4844,1.4387,1.4692,203400.0],["1994-11-21",1.4641,1.4743,1.4234,1.4336,194400.0],["1994-11-22",1.4336,1.4438,1.4285,1.4438,128700.0],["1994-11-23",1.4438,1.4489,1.4336,1.4489,126900.0],["1994-11-25",1.4438,1.4539,1.4438,1.4539,22500.0],["1994-11-28",1.4539,1.459,1.4336,1.4489,186300.0],["1994-11-29",1.4489,1.4489,1.4438,1.4438,98100.0],["1994-11-30",1.4489,1.459,1.4489,1.4539,102600.0],["1994-12-01",1.4539,1.4539,1.4438,1.4489,85500.0],["1994-12-02",1.4489,1.4489,1.4336,1.4336,81900.0],["1994-12-05",1.4336,1.4336,1.4031,1.4031,141300.0],["1994-12-06",1.4031,1.4234,1.398,1.4234,236700.0],["1994-12-07",1.4234,1.4336,1.4234,1.4285,112500.0],["1994-12-08",1.4234,1.4234,1.4031,1.4133,153900.0],["1994-12-09",1.4082,1.4082,1.4031,1.4031,172800.0],["1994-12-12",1.4031,1.4031,1.3828,1.3929,379800.0],["1994-12-13",1.3879,1.3929,1.3624,1.3777,351000.0],["1994-12-14",1.3828,1.4234,1.3828,1.4184,499500.0],["1994-12-15",1.4285,1.4438,1.4234,1.4438,153000.0],["1994-12-16",1.4438,1.4438,1.4234,1.4387,83700.0],["1994-12-19",1.4336,1.4641,1.4336,1.459,208800.0],["1994-12-20",1.459,1.4997,1.459,1.4895,137700.0],["1994-12-21",1.4946,1.4997,1.4743,1.4946,318600.0],["1994-12-22",1.4895,1.4946,1.4895,1.4946,144000.0],["1994-12-23",1.5141,1.5295,1.4936,1.5039,307800.0],["1994-12-27",1.5039,1.5192,1.5039,1.5141,45900.0],["1994-12-28",1.5192,1.5244,1.5039,1.5039,89100.0],["1994-12-29",1.5039,1.509,1.4936,1.4987,61200.0],["1994-12-30",1.4936,1.4987,1.4936,1.4936,78300.0],["1995-01-03",1.4885,1.5039,1.4885,1.5039,116100.0],["1995-01-04",1.5039,1.509,1.5039,1.509,59400.0],["1995-01-05",1.5039,1.5295,1.5039,1.5244,88200.0],["1995-01-06",1.5295,1.5552,1.5295,1.55,143100.0],["1995-01-09",1.5552,1.5603,1.5449,1.5552,295200.0],["1995-01-10",1.5603,1.5654,1.5295,1.5295,284400.0],["1995-01-11",1.5295,1.5552,1.5295,1.55,126900.0],["1995-01-12",1.5552,1.5654,1.55,1.5603,99000.0],["1995-01-13",1.5552,1.5603,1.55,1.5552,45000.0],["1995-01-16",1.5603,1.5808,1.5603,1.5757,59400.0],["1995-01-17",1.5808,1.6014,1.5808,1.5962,114300.0],["1995-01-18",1.6014,1.6065,1.5962,1.5962,117900.0],["1995-01-19",1.6014,1.6014,1.586,1.586,84600.0],["1995-01-20",1.5911,1.6014,1.5552,1.5603,178200.0],["1995-01-23",1.5552,1.5654,1.5552,1.5603,52200.0],["1995-01-24",1.5654,1.5654,1.55,1.5603,100800.0],["1995-01-25",1.5603,1.5603,1.5552,1.5552,90000.0],["1995-01-26",1.5449,1.5603,1.5449,1.5603,84600.0],["1995-01-27",1.5603,1.5603,1.55,1.5603,75600.0],["1995-01-30",1.5603,1.5911,1.5603,1.5911,105300.0],["1995-01-31",1.5911,1.5911,1.5654,1.5654,215100.0],["1995-02-01",1.5706,1.6014,1.5706,1.5962,119700.0],["1995-02-02",1.6014,1.6014,1.5962,1.6014,57600.0],["1995-02-03",1.6116,1.6373,1.6116,1.6322,78300.0],["1995-02-06",1.627,1.6476,1.6219,1.6476,149400.0],["1995-02-07",1.6527,1.6732,1.6527,1.6732,154800.0],["1995-02-08",1.6784,1.704,1.6732,1.6732,267300.0],["1995-02-09",1.6784,1.6835,1.6732,1.6835,177300.0],["1995-02-10",1.6886,1.6886,1.6527,1.6681,144900.0],["1995-02-13",1.6732,1.6784,1.663,1.6732,90000.0],["1995-02-14",1.6784,1.6835,1.6784,1.6835,112500.0],["1995-02-15",1.6784,1.7246,1.6784,1.7194,233100.0],["1995-02-16",1.7297,1.74,1.7297,1.74,204300.0],["1995-02-17",1.7348,1.7348,1.7194,1.7297,114300.0],["1995-02-21",1.7348,1.74,1.7297,1.74,41400.0],["1995-02-22",1.7348,1.7451,1.7348,1.7451,538200.0],["1995-02-23",1.74,1.7451,1.7194,1.7297,212400.0],["1995-02-24",1.7246,1.7348,1.704,1.7092,133200.0],["1995-02-27",1.7092,1.7092,1.6938,1.6989,46800.0],["1995-02-28",1.6989,1.7502,1.6989,1.7502,287100.0],["1995-03-01",1.7451,1.7451,1.7246,1.7297,116100.0],["1995-03-02",1.7297,1.7502,1.7246,1.7502,108900.0],["1995-03-03",1.7451,1.7451,1.7246,1.7246,89100.0],["1995-03-06",1.7246,1.7348,1.7194,1.7246,45000.0],["1995-03-07",1.7194,1.7194,1.7092,1.7092,81000.0],["1995-03-08",1.7092,1.7092,1.6938,1.6938,134100.0],["1995-03-09",1.6835,1.6938,1.6732,1.6732,115200.0],["1995-03-10",1.6732,1.6835,1.6681,1.6835,57600.0],["1995-03-13",1.6886,1.704,1.6886,1.704,89100.0],["1995-03-14",1.7092,1.7246,1.704,1.7246,81900.0],["1995-03-15",1.7246,1.74,1.7246,1.74,144000.0],["1995-03-16",1.74,1.74,1.7348,1.74,36000.0],["1995-03-17",1.74,1.74,1.7246,1.7246,97200.0],["1995-03-20",1.7194,1.7297,1.7194,1.7246,99000.0],["1995-03-21",1.7246,1.7297,1.7143,1.7143,90000.0],["1995-03-22",1.7246,1.7246,1.7143,1.7246,55800.0],["1995-03-23",1.7297,1.7348,1.7246,1.7297,113400.0],["1995-03-24",1.74,1.74,1.7246,1.7297,79200.0],["1995-03-27",1.7307,1.7359,1.71,1.7307,108000.0],["1995-03-28",1.7255,1.7411,1.7255,1.7307,123300.0],["1995-03-29",1.7359,1.7463,1.7359,1.7463,77400.0],["1995-03-30",1.7463,1.7514,1.7359,1.7514,157500.0],["1995-03-31",1.7514,1.7514,1.7359,1.7359,62100.0],["1995-04-03",1.7411,1.7514,1.7359,1.7514,113400.0],["1995-04-04",1.7463,1.7463,1.7411,1.7463,89100.0],["1995-04-05",1.7463,1.7463,1.7359,1.7411,117000.0],["1995-04-06",1.7463,1.7514,1.7411,1.7411,162000.0],["1995-04-07",1.7411,1.7566,1.7411,1.7463,79200.0],["1995-04-10",1.7463,1.7514,1.7411,1.7514,92700.0],["1995-04-11",1.7463,1.7774,1.7463,1.7774,155700.0],["1995-04-12",1.7825,1.7981,1.7774,1.7981,212400.0],["1995-04-13",1.7981,1.8033,1.7929,1.8033,282600.0],["1995-04-17",1.7981,1.8084,1.7981,1.8084,238500.0],["1995-04-18",1.8084,1.8136,1.7825,1.7877,904500.0],["1995-04-19",1.7877,1.7877,1.7825,1.7825,55800.0],["1995-04-20",1.7877,1.7877,1.7825,1.7825,55800.0],["1995-04-21",1.7825,1.7825,1.7722,1.7774,66600.0],["1995-04-24",1.7722,1.7825,1.7618,1.767,151200.0],["1995-04-25",1.7566,1.7722,1.7514,1.767,201600.0],["1995-04-26",1.7722,1.7722,1.7566,1.7618,43200.0],["1995-04-27",1.7566,1.7618,1.7359,1.7411,67500.0],["1995-04-28",1.7411,1.7411,1.7255,1.7307,90000.0],["1995-05-01",1.7307,1.7359,1.7255,1.7307,390600.0],["1995-05-02",1.7307,1.7359,1.7307,1.7359,72000.0],["1995-05-03",1.7307,1.7359,1.7204,1.7255,52200.0],["1995-05-04",1.7255,1.7359,1.7204,1.7307,115200.0],["1995-05-05",1.7307,1.7307,1.71,1.71,114300.0],["1995-05-08",1.7048,1.7204,1.7048,1.7152,195300.0],["1995-05-09",1.7152,1.7255,1.7152,1.7255,119700.0],["1995-05-10",1.7307,1.7359,1.7204,1.7307,185400.0],["1995-05-11",1.7255,1.767,1.7255,1.7618,213300.0],["1995-05-12",1.7618,1.7722,1.7514,1.7514,68400.0],["1995-05-15",1.7514,1.7514,1.7463,1.7463,92700.0],["1995-05-16",1.7359,1.7359,1.7255,1.7307,139500.0],["1995-05-17",1.7255,1.7463,1.7255,1.7463,110700.0],["1995-05-18",1.7514,1.7774,1.7514,1.7618,226800.0],["1995-05-19",1.7618,1.767,1.7566,1.767,45900.0],["1995-05-22",1.767,1.767,1.7514,1.7514,126900.0],["1995-05-23",1.7514,1.7566,1.7514,1.7514,453600.0],["1995-05-24",1.7566,1.7618,1.7514,1.7618,91800.0],["1995-05-25",1.7618,1.767,1.7566,1.7618,59400.0],["1995-05-26",1.7618,1.7722,1.7618,1.7722,33300.0],["1995-05-30",1.7774,1.7825,1.7722,1.7825,153900.0],["1995-05-31",1.7825,1.8033,1.7774,1.7981,238500.0],["1995-06-01",1.7981,1.8188,1.7981,1.8136,197100.0],["1995-06-02",1.824,1.8292,1.8084,1.8188,159300.0],["1995-06-05",1.824,1.8447,1.824,1.8447,126900.0],["1995-06-06",1.8395,1.8447,1.8292,1.8395,180900.0],["1995-06-07",1.8344,1.8395,1.8344,1.8395,38700.0],["1995-06-08",1.8344,1.8395,1.8292,1.8292,159300.0],["1995-06-09",1.8292,1.8344,1.8084,1.8084,63000.0],["1995-06-12",1.8084,1.8084,1.7929,1.8033,186300.0],["1995-06-13",1.8033,1.8499,1.8033,1.8447,297000.0],["1995-06-14",1.8395,1.8395,1.824,1.8292,93600.0],["1995-06-15",1.8292,1.8292,1.8084,1.8084,176400.0],["1995-06-16",1.8136,1.8136,1.7877,1.7981,154800.0],["1995-06-19",1.7981,1.8447,1.7981,1.8447,242100.0],["1995-06-20",1.8447,1.8447,1.8188,1.8395,174600.0],["1995-06-21",1.8292,1.8551,1.8292,1.8344,280800.0],["1995-06-22",1.8395,1.8706,1.8395,1.8706,264600.0],["1995-06-23",1.8706,1.8862,1.8706,1.8862,453600.0],["1995-06-26",1.881,1.8862,1.8758,1.8862,194400.0],["1995-06-27",1.881,1.8965,1.8706,1.8914,427500.0],["1995-06-28",1.8924,1.9185,1.8872,1.9081,166500.0],["1995-06-29",1.9081,1.9185,1.9081,1.9133,383400.0],["1995-06-30",1.9133,1.9238,1.9133,1.9238,306000.0],["1995-07-03",1.9185,1.9238,1.9133,1.9185,99000.0],["1995-07-05",1.9185,1.9342,1.9185,1.9342,91800.0],["1995-07-06",1.9395,1.9656,1.9264,1.9656,183600.0],["1995-07-07",1.9656,1.976,1.9499,1.9551,208800.0],["1995-07-10",1.9551,1.9656,1.9551,1.9604,189900.0],["1995-07-11",1.9656,1.9865,1.9656,1.9865,234000.0],["1995-07-12",1.9917,2.0283,1.9865,2.0283,393300.0],["1995-07-13",2.0283,2.0492,2.0231,2.0492,181800.0],["1995-07-14",2.044,2.044,2.0283,2.0335,1171800.0],["1995-07-17",2.0335,2.0388,2.0179,2.0231,108000.0],["1995-07-18",2.0074,2.0283,1.997,2.0283,336600.0],["1995-07-19",2.0283,2.0283,1.997,2.0074,214200.0],["1995-07-20",2.0022,2.0179,2.0022,2.0179,90900.0],["1995-07-21",2.0231,2.0388,2.0179,2.0335,140400.0],["1995-07-24",2.044,2.0545,2.044,2.0545,320400.0],["1995-07-25",2.0492,2.0545,2.044,2.044,302400.0],["1995-07-26",2.0492,2.0649,2.0492,2.0545,162000.0],["1995-07-27",2.0597,2.112,2.0597,2.1067,278100.0],["1995-07-28",2.1067,2.1067,2.0388,2.0963,217800.0],["1995-07-31",2.1067,2.1329,2.1067,2.112,243000.0],["1995-08-01",2.112,2.112,2.0806,2.0963,326700.0],["1995-08-02",2.0963,2.1329,2.0963,2.1329,324900.0],["1995-08-03",2.1224,2.1276,2.0963,2.0963,426600.0],["1995-08-04",2.1015,2.1067,2.1015,2.1067,55800.0],["1995-08-07",2.1067,2.1172,2.0963,2.1015,429300.0],["1995-08-08",2.0963,2.1067,2.0963,2.1015,99000.0],["1995-08-09",2.1015,2.112,2.0963,2.112,552600.0],["1995-08-10",2.112,2.1276,2.112,2.1276,94500.0],["1995-08-11",2.1224,2.1329,2.1172,2.1329,297900.0],["1995-08-14",2.1329,2.1433,2.112,2.1224,345600.0],["1995-08-15",2.1172,2.1276,2.112,2.1224,266400.0],["1995-08-16",2.1224,2.1433,2.1224,2.1433,126900.0],["1995-08-17",2.1276,2.1433,2.1224,2.1433,176400.0],["1995-08-18",2.1433,2.1433,2.1224,2.1224,90900.0],["1995-08-21",2.1224,2.1381,2.112,2.112,178200.0],["1995-08-22",2.1172,2.1486,2.1172,2.1486,97200.0],["1995-08-23",2.1538,2.1852,2.1538,2.1852,243000.0],["1995-08-24",2.1956,2.2008,2.1956,2.2008,92700.0],["1995-08-25",2.2008,2.2165,2.1956,2.2165,153000.0],["1995-08-28",2.227,2.274,2.2061,2.2217,510300.0],["1995-08-29",2.2165,2.2374,2.2165,2.227,424800.0],["1995-08-30",2.227,2.2374,2.2113,2.2165,363600.0],["1995-08-31",2.2113,2.2217,2.2113,2.2165,257400.0],["1995-09-01",2.2165,2.2165,2.1852,2.2008,120600.0],["1995-09-05",2.1904,2.2427,2.1799,2.2427,399600.0],["1995-09-06",2.2427,2.2427,2.2061,2.2113,179100.0],["1995-09-07",2.2165,2.227,2.2061,2.2165,188100.0],["1995-09-08",2.2113,2.2113,2.1956,2.2061,62100.0],["1995-09-11",2.2061,2.2165,2.2008,2.2061,123300.0],["1995-09-12",2.2113,2.2479,2.2008,2.2165,444600.0],["1995-09-13",2.2113,2.227,2.2061,2.227,125100.0],["1995-09-14",2.2217,2.2531,2.2165,2.2531,213300.0],["1995-09-15",2.2531,2.2531,2.2427,2.2479,137700.0],["1995-09-18",2.2427,2.2427,2.2165,2.227,480600.0],["1995-09-19",2.2322,2.2322,2.2165,2.2322,145800.0],["1995-09-20",2.2322,2.2479,2.2322,2.2374,126000.0],["1995-09-21",2.2322,2.2322,2.2061,2.227,130500.0],["1995-09-22",2.227,2.227,2.2008,2.2113,85500.0],["1995-09-25",2.2165,2.2217,2.1956,2.2061,171000.0],["1995-09-26",2.2008,2.2061,2.1695,2.1747,231300.0],["1995-09-27",2.1705,2.1968,2.1705,2.1968,99000.0],["1995-09-28",2.1968,2.2442,2.1968,2.2442,544500.0],["1995-09-29",2.2337,2.26,2.2337,2.2548,271800.0],["1995-10-02",2.2548,2.2548,2.2495,2.2548,68400.0],["1995-10-03",2.2548,2.2653,2.2495,2.2653,271800.0],["1995-10-04",2.2706,2.2864,2.2706,2.2864,147600.0],["1995-10-05",2.3127,2.3391,2.3022,2.3127,1431900.0],["1995-10-06",2.318,2.3338,2.318,2.3285,113400.0],["1995-10-09",2.3285,2.3285,2.3022,2.3127,88200.0],["1995-10-10",2.3127,2.3127,2.2969,2.2969,271800.0],["1995-10-11",2.3022,2.3338,2.3022,2.3285,168300.0],["1995-10-12",2.3285,2.3865,2.3233,2.3865,314100.0],["1995-10-13",2.3865,2.4075,2.3865,2.4023,212400.0],["1995-10-16",2.4075,2.4392,2.4075,2.4339,240300.0],["1995-10-17",2.4234,2.4655,2.4234,2.4655,494100.0],["1995-10-18",2.4708,2.4918,2.4708,2.476,206100.0],["1995-10-19",2.4708,2.4708,2.455,2.455,211500.0],["1995-10-20",2.4497,2.4497,2.4234,2.4444,171900.0],["1995-10-23",2.4339,2.4339,2.4181,2.4286,64800.0],["1995-10-24",2.4339,2.4392,2.4181,2.4286,132300.0],["1995-10-25",2.4075,2.4234,2.4075,2.4234,297000.0],["1995-10-26",2.4075,2.4181,2.3601,2.3812,343800.0],["1995-10-27",2.3707,2.3707,2.3075,2.3496,239400.0],["1995-10-30",2.3391,2.3443,2.3285,2.3443,85500.0],["1995-10-31",2.3338,2.3391,2.318,2.3338,345600.0],["1995-11-01",2.3391,2.3707,2.3391,2.3654,222300.0],["1995-11-02",2.3654,2.3812,2.3601,2.3812,321300.0],["1995-11-03",2.3812,2.3812,2.3707,2.3707,374400.0],["1995-11-06",2.3707,2.3707,2.3549,2.3601,82800.0],["1995-11-07",2.3601,2.3601,2.3443,2.3549,62100.0],["1995-11-08",2.3549,2.3812,2.3443,2.3812,219600.0],["1995-11-09",2.3812,2.397,2.3759,2.3917,194400.0],["1995-11-10",2.4023,2.4234,2.3917,2.4234,175500.0],["1995-11-13",2.4234,2.4234,2.4023,2.4075,160200.0],["1995-11-14",2.4075,2.4128,2.397,2.4075,133200.0],["1995-11-15",2.4075,2.4075,2.3917,2.3917,162000.0],["1995-11-16",2.397,2.4023,2.3759,2.3759,84600.0],["1995-11-17",2.3812,2.3812,2.3654,2.3654,176400.0],["1995-11-20",2.3654,2.3654,2.3549,2.3654,171900.0],["1995-11-21",2.3654,2.3707,2.3496,2.3707,135000.0],["1995-11-22",2.3654,2.3812,2.3654,2.3812,63000.0],["1995-11-24",2.3917,2.397,2.3812,2.3865,65700.0],["1995-11-27",2.3759,2.3917,2.3654,2.3917,103500.0],["1995-11-28",2.3812,2.4286,2.3759,2.4234,278100.0],["1995-11-29",2.4286,2.4392,2.4181,2.4392,104400.0],["1995-11-30",2.4286,2.5234,2.4181,2.5234,482400.0],["1995-12-01",2.5182,2.5182,2.5024,2.5024,164700.0],["1995-12-04",2.5024,2.5814,2.5024,2.5709,490500.0],["1995-12-05",2.5656,2.6025,2.5603,2.5919,184500.0],["1995-12-06",2.6025,2.6235,2.5814,2.5919,523800.0],["1995-12-07",2.5867,2.5867,2.5603,2.5709,478800.0],["1995-12-08",2.5761,2.5972,2.5709,2.5919,160200.0],["1995-12-11",2.5867,2.5972,2.5867,2.5972,510300.0],["1995-12-12",2.5972,2.6025,2.5656,2.5656,311400.0],["1995-12-13",2.5709,2.6025,2.5709,2.5814,247500.0],["1995-12-14",2.5814,2.5814,2.5709,2.5814,255600.0],["1995-12-15",2.5867,2.5919,2.5709,2.5919,199800.0],["1995-12-18",2.5919,2.5972,2.5551,2.5551,230400.0],["1995-12-19",2.5603,2.5867,2.5551,2.5761,76500.0],["1995-12-20",2.5761,2.5814,2.5709,2.5761,225000.0],["1995-12-21",2.5761,2.5761,2.534,2.5445,82800.0],["1995-12-22",2.5393,2.5393,2.5182,2.5234,196200.0],["1995-12-26",2.5287,2.534,2.5234,2.5287,112500.0],["1995-12-27",2.5139,2.5298,2.5139,2.5245,95400.0],["1995-12-28",2.5245,2.5245,2.5086,2.5139,105300.0],["1995-12-29",2.5139,2.5245,2.5086,2.5245,189900.0],["1996-01-02",2.5192,2.5245,2.5086,2.5245,601200.0],["1996-01-03",2.5192,2.5192,2.5139,2.5192,324000.0],["1996-01-04",2.4873,2.4873,2.4396,2.4396,1030500.0],["1996-01-05",2.4343,2.4608,2.4343,2.4555,199800.0],["1996-01-08",2.4555,2.4555,2.4502,2.4502,39600.0],["1996-01-09",2.4396,2.4396,2.3813,2.4184,550800.0],["1996-01-10",2.4078,2.4078,2.3813,2.3972,495000.0],["1996-01-11",2.4025,2.4237,2.3972,2.4237,1308600.0],["1996-01-12",2.4131,2.429,2.4078,2.4131,415800.0],["1996-01-15",2.4237,2.4237,2.4131,2.4184,217800.0],["1996-01-16",2.4131,2.4502,2.4131,2.4131,385200.0],["1996-01-17",2.4184,2.4396,2.4184,2.4396,311400.0],["1996-01-18",2.4343,2.4661,2.4343,2.4661,203400.0],["1996-01-19",2.4555,2.5033,2.4555,2.5033,270000.0],["1996-01-22",2.5033,2.5033,2.4927,2.498,79200.0],["1996-01-23",2.4926,2.5139,2.4926,2.5086,426600.0],["1996-01-24",2.5139,2.5616,2.5139,2.5616,218700.0],["1996-01-25",2.5616,2.5881,2.5351,2.5722,216900.0],["1996-01-26",2.5722,2.604,2.5722,2.604,466200.0],["1996-01-29",2.6146,2.6358,2.6093,2.6146,642600.0],["1996-01-30",2.6146,2.6889,2.6146,2.6783,333000.0],["1996-01-31",2.6677,2.673,2.6465,2.6518,392400.0],["1996-02-01",2.6624,2.673,2.6518,2.6518,132300.0],["1996-02-02",2.6465,2.6942,2.6465,2.6624,101700.0],["1996-02-05",2.6677,2.6836,2.6571,2.6836,82800.0],["1996-02-06",2.6836,2.7366,2.6836,2.7101,282600.0],["1996-02-07",2.7154,2.7154,2.6942,2.6942,61200.0],["1996-02-08",2.6995,2.726,2.6889,2.7154,242100.0],["1996-02-09",2.7207,2.7313,2.7154,2.7207,304200.0],["1996-02-12",2.7101,2.7366,2.7101,2.726,196200.0],["1996-02-13",2.7313,2.7366,2.7313,2.7366,81900.0],["1996-02-14",2.7366,2.7525,2.7366,2.7419,512100.0],["1996-02-15",2.7313,2.7525,2.726,2.7419,591300.0],["1996-02-16",2.7419,2.7472,2.7313,2.7366,330300.0],["1996-02-20",2.726,2.7472,2.6889,2.7472,446400.0],["1996-02-21",2.7366,2.7843,2.7366,2.7843,361800.0],["1996-02-22",2.779,2.8268,2.7684,2.8162,569700.0],["1996-02-23",2.8056,2.8162,2.7631,2.8003,202500.0],["1996-02-26",2.795,2.795,2.7578,2.7578,377100.0],["1996-02-27",2.7578,2.7684,2.7419,2.7472,320400.0],["1996-02-28",2.7472,2.7578,2.7207,2.7207,455400.0],["1996-02-29",2.7154,2.7154,2.673,2.673,342000.0],["1996-03-01",2.6836,2.6889,2.6571,2.6624,858600.0],["1996-03-04",2.6624,2.7101,2.6624,2.7048,245700.0],["1996-03-05",2.7101,2.7101,2.6995,2.6995,569700.0],["1996-03-06",2.7101,2.7101,2.6942,2.7048,241200.0],["1996-03-07",2.6942,2.7101,2.6889,2.7048,110700.0],["1996-03-08",2.6889,2.6889,2.6252,2.6305,273600.0],["1996-03-11",2.5987,2.6305,2.5987,2.6199,341100.0],["1996-03-12",2.6146,2.6305,2.6093,2.6252,568800.0],["1996-03-13",2.6358,2.6358,2.6146,2.6199,322200.0],["1996-03-14",2.6199,2.6358,2.6199,2.6199,531900.0],["1996-03-15",2.6199,2.6252,2.6093,2.6146,244800.0],["1996-03-18",2.6252,2.6942,2.6252,2.6942,211500.0],["1996-03-19",2.6889,2.6889,2.6571,2.6624,117000.0],["1996-03-20",2.673,2.726,2.6624,2.7207,152100.0],["1996-03-21",2.726,2.7578,2.726,2.7525,282600.0],["1996-03-22",2.7578,2.7737,2.7525,2.7631,108900.0],["1996-03-25",2.7525,2.7684,2.7472,2.7684,181800.0],["1996-03-26",2.7737,2.7737,2.7525,2.7631,77400.0],["1996-03-27",2.7565,2.7618,2.7512,2.7512,58500.0],["1996-03-28",2.7458,2.7672,2.7405,2.7672,147600.0],["1996-03-29",2.7565,2.7832,2.7458,2.7565,205200.0],["1996-04-01",2.7512,2.8099,2.7512,2.8099,172800.0],["1996-04-02",2.8099,2.8153,2.7725,2.7832,140400.0],["1996-04-03",2.7939,2.7939,2.7779,2.7886,27000.0],["1996-04-04",2.7779,2.7779,2.7565,2.7618,106200.0],["1996-04-08",2.7565,2.7618,2.7191,2.7245,116100.0],["1996-04-09",2.7245,2.7298,2.7031,2.7245,122400.0],["1996-04-10",2.7351,2.7725,2.7351,2.7565,510300.0],["1996-04-11",2.7618,2.7725,2.7458,2.7672,406800.0],["1996-04-12",2.7618,2.8099,2.7565,2.7886,252000.0],["1996-04-15",2.7912,2.8046,2.7725,2.7886,144900.0],["1996-04-16",2.7939,2.7939,2.7725,2.7832,171900.0],["1996-04-17",2.7886,2.7886,2.7618,2.7725,134100.0],["1996-04-18",2.7725,2.7832,2.7725,2.7725,104400.0],["1996-04-19",2.7779,2.8099,2.7779,2.8046,226800.0],["1996-04-22",2.8046,2.8153,2.7886,2.8153,178200.0],["1996-04-23",2.8046,2.8153,2.7939,2.8046,83700.0],["1996-04-24",2.7939,2.8313,2.7886,2.826,156600.0],["1996-04-25",2.8206,2.8366,2.8206,2.8313,87300.0],["1996-04-26",2.842,2.842,2.826,2.8313,48600.0],["1996-04-29",2.8313,2.8313,2.8153,2.826,43200.0],["1996-04-30",2.8366,2.842,2.8153,2.8153,233100.0],["1996-05-01",2.8206,2.842,2.8206,2.842,164700.0],["1996-05-02",2.8366,2.858,2.8366,2.858,275400.0],["1996-05-03",2.8527,2.8687,2.8527,2.858,142200.0],["1996-05-06",2.8607,2.8633,2.8527,2.8527,269100.0],["1996-05-07",2.842,2.858,2.842,2.8473,190800.0],["1996-05-08",2.8527,2.8527,2.842,2.8473,460800.0],["1996-05-09",2.8527,2.8687,2.8473,2.8473,184500.0],["1996-05-10",2.8527,2.874,2.8473,2.8527,161100.0],["1996-05-13",2.8527,2.8687,2.8527,2.8687,61200.0],["1996-05-14",2.8633,2.8794,2.8633,2.8687,116100.0],["1996-05-15",2.8633,2.8687,2.858,2.858,214200.0],["1996-05-16",2.8527,2.874,2.8527,2.874,49500.0],["1996-05-17",2.874,2.8901,2.874,2.8901,57600.0],["1996-05-20",2.8954,2.9381,2.8901,2.9328,153000.0],["1996-05-21",2.9275,2.9328,2.9275,2.9275,45900.0],["1996-05-22",2.9328,2.9435,2.9221,2.9381,72900.0],["1996-05-23",2.9488,2.9488,2.9275,2.9381,118800.0],["1996-05-24",2.9488,2.9809,2.9488,2.9755,112500.0],["1996-05-28",2.9809,2.9862,2.9595,2.9648,85500.0],["1996-05-29",2.9702,2.9755,2.9648,2.9702,74700.0],["1996-05-30",2.9755,2.9809,2.9702,2.9702,154800.0],["1996-05-31",2.9755,2.9862,2.9702,2.9702,370800.0],["1996-06-03",2.9755,2.9862,2.9702,2.9702,678600.0],["1996-06-04",2.9702,2.9755,2.9702,2.9755,79200.0],["1996-06-05",2.9648,2.9969,2.9595,2.9916,302400.0],["1996-06-06",2.9969,2.9969,2.9835,2.9916,42300.0],["1996-06-07",2.9916,2.9916,2.9488,2.9488,116100.0],["1996-06-10",2.9595,2.9862,2.9595,2.9809,125100.0],["1996-06-11",2.9702,2.9755,2.9488,2.9542,741600.0],["1996-06-12",2.9488,2.9542,2.9435,2.9435,500400.0],["1996-06-13",2.9435,2.9488,2.9328,2.9328,200700.0],["1996-06-14",2.9381,2.9381,2.9007,2.9061,291600.0],["1996-06-17",2.9007,2.9007,2.8527,2.8954,612900.0],["1996-06-18",2.8954,2.9007,2.8954,2.8954,180900.0],["1996-06-19",2.8954,2.9168,2.8954,2.9007,201600.0],["1996-06-20",2.8901,2.8901,2.8473,2.8473,114300.0],["1996-06-21",2.8527,2.874,2.8527,2.8687,144900.0],["1996-06-24",2.8687,2.9168,2.8687,2.9061,279900.0],["1996-06-25",2.9007,2.9328,2.9007,2.9221,234000.0],["1996-06-26",2.9208,2.9262,2.9101,2.9262,144000.0],["1996-06-27",2.9208,2.9316,2.9154,2.9154,145800.0],["1996-06-28",2.9262,2.9423,2.8993,2.8993,479700.0],["1996-07-01",2.9047,2.9639,2.9047,2.9585,151200.0],["1996-07-02",2.9531,3.0015,2.9531,2.9907,230400.0],["1996-07-03",3.0015,3.0069,2.9907,2.9961,171000.0],["1996-07-05",2.9854,2.9854,2.9692,2.9692,21600.0],["1996-07-08",2.9639,2.9639,2.9208,2.9208,148500.0],["1996-07-09",2.9208,2.937,2.9208,2.9208,105300.0],["1996-07-10",2.9208,2.9262,2.8993,2.9154,193500.0],["1996-07-11",2.9101,2.9101,2.8724,2.8885,154800.0],["1996-07-12",2.8832,2.9101,2.8724,2.8993,251100.0],["1996-07-15",2.8939,2.8939,2.8616,2.8616,510300.0],["1996-07-16",2.8616,2.8832,2.8294,2.8778,532800.0],["1996-07-17",2.8832,2.937,2.8832,2.9262,398700.0],["1996-07-18",2.937,3.0445,2.9316,3.0445,403200.0],["1996-07-19",3.0338,3.0338,3.0015,3.0069,542700.0],["1996-07-22",3.0123,3.0929,3.0015,3.0876,833400.0],["1996-07-23",3.0768,3.0983,3.0445,3.0876,472500.0],["1996-07-24",3.0714,3.1037,3.0445,3.0499,647100.0],["1996-07-25",3.0499,3.136,3.0499,3.136,254700.0],["1996-07-26",3.1252,3.1844,3.1037,3.1736,405900.0],["1996-07-29",3.1736,3.1736,3.136,3.1736,277200.0],["1996-07-30",3.1683,3.2274,3.1683,3.2274,896400.0],["1996-07-31",3.2167,3.2274,3.2167,3.2274,884700.0],["1996-08-01",3.2113,3.2543,3.2113,3.2328,133200.0],["1996-08-02",3.2328,3.3404,3.222,3.2973,354600.0],["1996-08-05",3.2866,3.2866,3.2059,3.2059,317700.0],["1996-08-06",3.2059,3.2489,3.2005,3.2436,139500.0],["1996-08-07",3.2328,3.2651,3.2274,3.2382,238500.0],["1996-08-08",3.2274,3.2543,3.2274,3.2543,96300.0],["1996-08-09",3.2597,3.2705,3.2543,3.2705,104400.0],["1996-08-12",3.2597,3.2758,3.2436,3.2758,248400.0],["1996-08-13",3.2705,3.2705,3.2382,3.2489,158400.0],["1996-08-14",3.2489,3.2705,3.2382,3.2705,307800.0],["1996-08-15",3.2705,3.3458,3.2705,3.335,196200.0],["1996-08-16",3.3242,3.3834,3.3135,3.3673,264600.0],["1996-08-19",3.3727,3.3727,3.3511,3.3727,255600.0],["1996-08-20",3.3619,3.4049,3.3565,3.3834,217800.0],["1996-08-21",3.3727,3.3996,3.3727,3.3942,125100.0],["1996-08-22",3.3942,3.4318,3.3942,3.4049,101700.0],["1996-08-23",3.3942,3.4264,3.3673,3.3673,345600.0],["1996-08-26",3.3834,3.4157,3.3727,3.4103,198900.0],["1996-08-27",3.4103,3.4157,3.3996,3.4049,162900.0],["1996-08-28",3.3942,3.4211,3.3888,3.4157,353700.0],["1996-08-29",3.4049,3.4049,3.378,3.3834,207000.0],["1996-08-30",3.3888,3.4211,3.378,3.3888,206100.0],["1996-09-03",3.378,3.4318,3.3458,3.4264,403200.0],["1996-09-04",3.4372,3.4426,3.4211,3.4372,369900.0],["1996-09-05",3.4426,3.4856,3.4103,3.4103,319500.0],["1996-09-06",3.4103,3.4856,3.4103,3.4749,380700.0],["1996-09-09",3.4695,3.5071,3.4587,3.5018,200700.0],["1996-09-10",3.5018,3.5233,3.4964,3.4964,125100.0],["1996-09-11",3.5018,3.5286,3.4749,3.4964,280800.0],["1996-09-12",3.4964,3.5394,3.4964,3.5286,213300.0],["1996-09-13",3.534,3.6093,3.5286,3.5986,395100.0],["1996-09-16",3.5986,3.6793,3.5986,3.6577,279900.0],["1996-09-17",3.6524,3.6577,3.5555,3.5717,450000.0],["1996-09-18",3.5609,3.5717,3.5233,3.5609,152100.0],["1996-09-19",3.5394,3.5717,3.5394,3.5663,200700.0],["1996-09-20",3.5663,3.5663,3.5394,3.5555,67500.0],["1996-09-23",3.5502,3.5717,3.5179,3.5663,138600.0],["1996-09-24",3.5609,3.6147,3.5179,3.5878,207900.0],["1996-09-25",3.5932,3.6309,3.5932,3.6147,156600.0],["1996-09-26",3.6242,3.6621,3.6242,3.6513,296100.0],["1996-09-27",3.6621,3.7108,3.6621,3.7108,262800.0],["1996-09-30",3.7054,3.7378,3.6837,3.6837,343800.0],["1996-10-01",3.6891,3.6891,3.6296,3.6513,93600.0],["1996-10-02",3.6513,3.6946,3.6513,3.6891,133200.0],["1996-10-03",3.6891,3.6891,3.6351,3.6567,239400.0],["1996-10-04",3.6567,3.6946,3.6567,3.6946,111600.0],["1996-10-07",3.6946,3.6946,3.6837,3.6837,155700.0],["1996-10-08",3.6783,3.6891,3.6729,3.6837,81000.0],["1996-10-09",3.6837,3.6837,3.6513,3.6513,143100.0],["1996-10-10",3.6513,3.7,3.6513,3.7,184500.0],["1996-10-11",3.7,3.7108,3.6675,3.6783,365400.0],["1996-10-14",3.6891,3.6946,3.6837,3.6837,116100.0],["1996-10-15",3.6783,3.7108,3.6729,3.7,148500.0],["1996-10-16",3.7,3.7162,3.6946,3.7054,80100.0],["1996-10-17",3.7054,3.7324,3.7054,3.7054,54900.0],["1996-10-18",3.7108,3.7378,3.7054,3.7378,92700.0],["1996-10-21",3.727,3.7595,3.7216,3.7432,78300.0],["1996-10-22",3.7486,3.7541,3.7162,3.7162,132300.0],["1996-10-23",3.7162,3.7432,3.7108,3.7432,63000.0],["1996-10-24",3.7541,3.7595,3.7486,3.7541,78300.0],["1996-10-25",3.7487,3.7595,3.727,3.7487,395100.0],["1996-10-28",3.7595,3.7703,3.7541,3.7703,180900.0],["1996-10-29",3.7703,3.8027,3.7703,3.8027,89100.0],["1996-10-30",3.8027,3.8298,3.8027,3.8244,131400.0],["1996-10-31",3.8298,3.9055,3.8298,3.8947,337500.0],["1996-11-01",3.8947,3.8947,3.8568,3.8731,117000.0],["1996-11-04",3.8731,3.8731,3.8568,3.8731,87300.0],["1996-11-05",3.8839,3.8947,3.8785,3.8839,171000.0],["1996-11-06",3.8947,3.9326,3.8839,3.9272,153900.0],["1996-11-07",3.9217,3.9326,3.8893,3.9109,134100.0],["1996-11-08",3.9109,3.9109,3.8785,3.8947,118800.0],["1996-11-11",3.9055,3.9109,3.8893,3.8947,79200.0],["1996-11-12",3.8947,3.9001,3.8839,3.8839,112500.0],["1996-11-13",3.8893,3.8893,3.8514,3.8514,129600.0],["1996-11-14",3.8514,3.8677,3.8352,3.8514,401400.0],["1996-11-15",3.8514,3.8677,3.8298,3.8622,691200.0],["1996-11-18",3.8677,3.9001,3.8622,3.9001,234000.0],["1996-11-19",3.9001,3.9542,3.9001,3.9272,147600.0],["1996-11-20",3.9272,3.9758,3.9055,3.9542,140400.0],["1996-11-21",3.965,3.965,3.9217,3.9272,203400.0],["1996-11-22",3.9326,3.9921,3.9217,3.9867,316800.0],["1996-11-25",3.9812,4.0732,3.9758,4.0462,243900.0],["1996-11-26",4.0462,4.0516,4.0083,4.0191,144000.0],["1996-11-27",4.0191,4.0191,3.9812,3.9867,124200.0],["1996-11-29",3.9921,4.0245,3.9921,4.0191,141300.0],["1996-12-02",4.0245,4.0245,4.0083,4.0191,106200.0],["1996-12-03",4.0191,4.0191,3.9704,3.9704,361800.0],["1996-12-04",3.9758,3.9758,3.9163,3.9217,395100.0],["1996-12-05",3.9109,3.9109,3.846,3.846,418500.0],["1996-12-06",3.8082,3.8406,3.7595,3.8136,857700.0],["1996-12-09",3.8136,3.8406,3.8082,3.8298,797400.0],["1996-12-10",3.8406,3.9542,3.819,3.938,499500.0],["1996-12-11",3.9813,3.9813,3.9163,3.938,1283400.0],["1996-12-12",3.9488,3.9704,3.9001,3.9272,574200.0],["1996-12-13",3.9272,3.9326,3.8839,3.8893,531000.0],["1996-12-16",3.9001,3.9109,3.8731,3.8785,378900.0],["1996-12-17",3.8514,3.8839,3.846,3.8839,815400.0],["1996-12-18",3.8785,3.8893,3.819,3.8731,324900.0],["1996-12-19",3.8839,3.9272,3.8839,3.9217,536400.0],["1996-12-20",3.9272,3.9488,3.9163,3.9272,594000.0],["1996-12-23",3.938,3.965,3.9055,3.965,362700.0],["1996-12-24",3.965,3.965,3.9488,3.9596,102600.0],["1996-12-26",3.965,3.9921,3.965,3.9921,292500.0],["1996-12-27",4.0016,4.0234,3.9908,4.0125,166500.0],["1996-12-30",4.0125,4.0288,4.0071,4.0288,87300.0],["1996-12-31",4.0234,4.0343,3.9962,3.9962,214200.0],["1997-01-02",3.9853,3.9853,3.8766,3.9092,557100.0],["1997-01-03",3.9146,3.9745,3.9146,3.9473,265500.0],["1997-01-06",3.9581,4.0071,3.9527,3.9745,245700.0],["1997-01-07",3.9636,4.0016,3.9636,3.9853,260100.0],["1997-01-08",3.9853,4.0179,3.9799,3.9908,484200.0],["1997-01-09",3.9853,4.0234,3.9853,3.9908,279000.0],["1997-01-10",3.9799,3.9908,3.969,3.9799,344700.0],["1997-01-13",3.9853,4.056,3.9853,4.0343,236700.0],["1997-01-14",4.0451,4.143,4.0451,4.143,469800.0],["1997-01-15",4.1756,4.2246,4.143,4.2191,388800.0],["1997-01-16",4.2735,4.2898,4.2082,4.2735,654900.0],["1997-01-17",4.2898,4.4203,4.2572,4.4203,1155900.0],["1997-01-20",4.4203,4.5018,4.404,4.4855,424800.0],["1997-01-21",4.4855,4.5018,4.4529,4.4692,400500.0],["1997-01-22",4.4366,4.4692,4.3224,4.3714,500700.0],["1997-01-23",4.355,4.3877,4.3061,4.355,460200.0],["1997-01-24",4.355,4.355,4.2572,4.2898,387900.0],["1997-01-27",4.2572,4.404,4.2572,4.3877,1138200.0],["1997-01-28",4.4203,4.5345,4.4203,4.4855,422100.0],["1997-01-29",4.4855,4.5997,4.4855,4.5345,413400.0],["1997-01-30",4.5345,4.6976,4.5182,4.6976,395700.0],["1997-01-31",4.6976,4.8281,4.6976,4.8117,890100.0],["1997-02-03",4.8117,4.877,4.7954,4.8117,360900.0],["1997-02-04",4.8118,5.0075,4.8118,4.9749,397500.0],["1997-02-05",5.0238,5.0727,4.9749,4.9912,384300.0],["1997-02-06",4.9912,5.0238,4.9586,4.9586,372300.0],["1997-02-07",4.9422,5.0727,4.9422,5.0727,350100.0],["1997-02-10",5.0727,5.1706,5.0727,5.1217,285000.0],["1997-02-11",5.1217,5.1543,5.1053,5.138,208200.0],["1997-02-12",5.1217,5.138,5.0401,5.089,310800.0],["1997-02-13",5.089,5.1869,5.089,5.1706,336300.0],["1997-02-14",5.1706,5.2195,5.1543,5.2032,311400.0],["1997-02-18",5.2032,5.2032,5.1217,5.1869,455100.0],["1997-02-19",5.1869,5.1869,5.138,5.1869,227400.0],["1997-02-20",5.1869,5.2032,5.1706,5.2032,296700.0],["1997-02-21",5.1869,5.2358,5.1543,5.2195,227400.0],["1997-02-24",5.2195,5.2521,5.2032,5.2358,204300.0],["1997-02-25",5.2195,5.3337,5.2195,5.3011,180600.0],["1997-02-26",5.2521,5.2848,5.1217,5.1706,374100.0],["1997-02-27",5.1543,5.1543,5.0727,5.089,418200.0],["1997-02-28",5.089,5.1706,5.0727,5.1217,449100.0],["1997-03-03",5.138,5.2358,5.1053,5.2195,308100.0],["1997-03-04",5.2195,5.3826,5.2195,5.35,639900.0],["1997-03-05",5.35,5.5457,5.35,5.5457,461700.0],["1997-03-06",5.5457,5.6599,5.5131,5.611,482700.0],["1997-03-07",5.6273,5.8557,5.5947,5.823,475800.0],["1997-03-10",5.823,5.8557,5.7904,5.8557,497100.0],["1997-03-11",5.8557,5.9046,5.8393,5.8557,573300.0],["1997-03-12",5.8557,5.8557,5.7415,5.8393,584700.0],["1997-03-13",5.823,5.823,5.7089,5.7415,666300.0],["1997-03-14",5.7252,5.8067,5.7252,5.7741,484200.0],["1997-03-17",5.7904,5.8557,5.6925,5.8557,590700.0],["1997-03-18",5.8557,5.8557,5.7415,5.7578,821100.0],["1997-03-19",5.7415,5.7904,5.7252,5.7578,617100.0],["1997-03-20",5.7904,5.7904,5.6599,5.7252,864900.0],["1997-03-21",5.7578,5.7578,5.6925,5.7252,972900.0],["1997-03-24",5.6762,5.7741,5.6762,5.7415,988500.0],["1997-03-25",5.7578,5.8067,5.7089,5.7415,724500.0],["1997-03-26",5.7349,5.7349,5.6038,5.6038,803400.0],["1997-03-27",5.5711,5.5875,5.2106,5.3581,804600.0],["1997-03-31",5.3417,5.4891,5.2106,5.227,1042800.0],["1997-04-01",5.1942,5.4564,5.1123,5.4564,721200.0],["1997-04-02",5.4072,5.44,5.2925,5.3253,387300.0],["1997-04-03",5.3089,5.3253,5.2434,5.2761,453000.0],["1997-04-04",5.2761,5.3417,5.1942,5.3417,443700.0],["1997-04-07",5.2925,5.3744,5.2925,5.3089,473100.0],["1997-04-08",5.3417,5.44,5.2434,5.4236,750000.0],["1997-04-09",5.4564,5.4891,5.3417,5.3417,2058000.0],["1997-04-10",5.3417,5.3417,5.1778,5.2106,465900.0],["1997-04-11",5.1778,5.1778,5.0467,5.0959,224700.0],["1997-04-14",5.0795,5.1614,5.0467,5.1614,208200.0],["1997-04-15",5.1942,5.3253,5.1942,5.2925,360000.0],["1997-04-16",5.3417,5.3417,5.1778,5.227,160200.0],["1997-04-17",5.227,5.3089,5.227,5.2925,280800.0],["1997-04-18",5.2761,5.2925,5.2434,5.2761,120600.0],["1997-04-21",5.2597,5.3253,5.2434,5.2597,348900.0],["1997-04-22",5.3089,5.3908,5.2761,5.3908,348300.0],["1997-04-23",5.3581,5.3581,5.2925,5.3417,286200.0],["1997-04-24",5.3417,5.3581,5.3089,5.3253,105000.0],["1997-04-25",5.3089,5.3089,5.2925,5.3089,81900.0],["1997-04-28",5.2761,5.3581,5.2761,5.3581,705600.0],["1997-04-29",5.44,5.6038,5.44,5.5547,450000.0],["1997-04-30",5.5383,5.6038,5.5219,5.5711,366300.0],["1997-05-01",5.5547,5.5875,5.5547,5.5711,129600.0],["1997-05-02",5.5875,5.6858,5.5875,5.6858,373800.0],["1997-05-05",5.6694,5.7677,5.653,5.7349,243000.0],["1997-05-06",5.7185,5.7513,5.653,5.7349,321900.0],["1997-05-07",5.7349,5.7349,5.5055,5.5055,332400.0],["1997-05-08",5.4891,5.5711,5.44,5.5547,225600.0],["1997-05-09",5.5547,5.6038,5.4891,5.5055,120600.0],["1997-05-12",5.5055,5.5711,5.5055,5.5711,87900.0],["1997-05-13",5.5875,5.5875,5.5055,5.5219,203700.0],["1997-05-14",5.5547,5.5711,5.5219,5.5383,121800.0],["1997-05-15",5.5219,5.5219,5.4564,5.4891,142500.0],["1997-05-16",5.4728,5.4728,5.3908,5.3908,217500.0],["1997-05-19",5.4236,5.4728,5.4072,5.4564,339900.0],["1997-05-20",5.44,5.5055,5.44,5.5055,212100.0],["1997-05-21",5.5219,5.5383,5.44,5.44,218100.0],["1997-05-22",5.44,5.4564,5.4072,5.4236,265500.0],["1997-05-23",5.44,5.5711,5.44,5.4564,259200.0],["1997-05-27",5.4236,5.4728,5.3744,5.4236,295200.0],["1997-05-28",5.44,5.4564,5.3417,5.3581,96000.0],["1997-05-29",5.3581,5.44,5.3581,5.3744,143700.0],["1997-05-30",5.3417,5.4564,5.2925,5.4072,124200.0],["1997-06-02",5.4072,5.5219,5.4072,5.5055,123000.0],["1997-06-03",5.4891,5.5383,5.4236,5.44,120600.0],["1997-06-04",5.4564,5.4891,5.4072,5.4236,66300.0],["1997-06-05",5.44,5.5219,5.4236,5.4564,179400.0],["1997-06-06",5.44,5.5383,5.44,5.5055,215700.0],["1997-06-09",5.5219,5.5711,5.4891,5.5055,197400.0],["1997-06-10",5.5219,5.5383,5.5055,5.5383,139500.0],["1997-06-11",5.5055,5.5383,5.5055,5.5383,105600.0],["1997-06-12",5.5219,5.7022,5.5219,5.7022,217200.0],["1997-06-13",5.6694,5.7677,5.6694,5.7677,357300.0],["1997-06-16",5.7513,5.7677,5.7185,5.7677,162000.0],["1997-06-17",5.7513,5.7513,5.6858,5.7513,484500.0],["1997-06-18",5.7349,5.866,5.7349,5.866,192900.0],["1997-06-19",5.866,5.8988,5.8496,5.8496,206400.0],["1997-06-20",5.8496,5.8824,5.8332,5.866,212700.0],["1997-06-23",5.8332,5.866,5.8169,5.8332,559500.0],["1997-06-24",5.8005,5.8332,5.7677,5.8169,335700.0],["1997-06-25",5.8496,5.8578,5.6858,5.7022,235200.0],["1997-06-26",5.7285,5.7779,5.6956,5.7038,132600.0],["1997-06-27",5.6956,5.7038,5.6297,5.6709,171900.0],["1997-06-30",5.6626,5.6709,5.5474,5.5639,410100.0],["1997-07-01",5.531,5.6462,5.5145,5.6133,195600.0],["1997-07-02",5.6297,5.745,5.6297,5.7285,91500.0],["1997-07-03",5.7614,5.819,5.745,5.7532,106200.0],["1997-07-07",5.7285,5.9343,5.7285,5.8931,522000.0],["1997-07-08",5.8766,5.9589,5.8766,5.9425,309900.0],["1997-07-09",5.926,5.9343,5.8519,5.8602,337500.0],["1997-07-10",5.8766,5.8931,5.8273,5.8602,116700.0],["1997-07-11",5.8519,6.0001,5.8519,6.0001,359100.0],["1997-07-14",6.0083,6.0413,5.9589,5.9754,797100.0],["1997-07-15",6.0248,6.0577,5.8849,5.9096,427800.0],["1997-07-16",5.9425,6.0001,5.926,6.0001,940500.0],["1997-07-17",6.033,6.033,5.9754,5.9919,165300.0],["1997-07-18",5.9919,6.0001,5.9425,5.9836,223800.0],["1997-07-21",5.9836,6.0083,5.9425,5.9672,159300.0],["1997-07-22",5.9507,6.0248,5.9343,6.0166,315000.0],["1997-07-23",6.0001,6.0413,5.9754,5.9754,352200.0],["1997-07-24",5.9919,6.0083,5.9754,5.9836,285300.0],["1997-07-25",5.9754,6.0495,5.9754,6.0413,223500.0],["1997-07-28",6.0577,6.1318,6.0577,6.1153,333300.0],["1997-07-29",6.1236,6.1236,6.0248,6.1071,258000.0],["1997-07-30",6.0824,6.14,6.0248,6.1236,540000.0],["1997-07-31",6.0577,6.2141,6.0577,6.1976,257700.0],["1997-08-01",6.2223,6.247,6.0248,6.0906,159300.0],["1997-08-04",6.0577,6.0577,6.0248,6.0577,145500.0],["1997-08-05",6.0413,6.0495,6.0001,6.033,127200.0],["1997-08-06",6.0495,6.0989,6.0413,6.0906,272100.0],["1997-08-07",6.1071,6.1236,6.0413,6.0413,215700.0],["1997-08-08",5.9589,5.9589,5.8849,5.8931,387600.0],["1997-08-11",5.8931,5.926,5.8273,5.9096,272400.0],["1997-08-12",5.926,5.9919,5.8684,5.8931,118200.0],["1997-08-13",5.8931,5.926,5.8437,5.9178,176100.0],["1997-08-14",5.926,5.9507,5.926,5.9507,166800.0],["1997-08-15",5.926,5.9589,5.8684,5.9096,402600.0],["1997-08-18",5.9013,5.9178,5.8437,5.8931,388800.0],["1997-08-19",5.8684,5.9672,5.8684,5.9343,122700.0],["1997-08-20",5.9343,6.0001,5.9343,6.0001,216000.0],["1997-08-21",6.0083,6.0083,5.9589,6.0001,344400.0],["1997-08-22",5.9672,5.9672,5.9096,5.9178,275400.0],["1997-08-25",5.9013,5.9836,5.8931,5.9096,177300.0],["1997-08-26",5.9096,5.9754,5.9096,5.926,209700.0],["1997-08-27",5.9425,5.9836,5.9178,5.9343,393600.0],["1997-08-28",5.9178,5.926,5.9096,5.9096,325200.0],["1997-08-29",5.8849,5.9672,5.8849,5.9507,362400.0],["1997-09-02",5.9672,6.0248,5.9589,6.0083,221700.0],["1997-09-03",6.0083,6.0413,5.9589,5.9589,156900.0],["1997-09-04",5.9754,6.0001,5.926,5.9836,169200.0],["1997-09-05",5.9919,6.033,5.9507,6.0001,124800.0],["1997-09-08",5.9672,6.0577,5.9672,6.0495,234900.0],["1997-09-09",6.0495,6.0659,6.0413,6.0413,203700.0],["1997-09-10",6.033,6.0413,5.9589,5.9589,92400.0],["1997-09-11",5.9343,5.9754,5.926,5.9343,119700.0],["1997-09-12",5.9589,6.1071,5.9425,6.1071,159900.0],["1997-09-15",6.0577,6.0577,5.9013,5.9013,1173300.0],["1997-09-16",5.8849,6.0248,5.8849,5.9672,885900.0],["1997-09-17",6.0001,6.0166,5.9919,6.0166,623100.0],["1997-09-18",6.0166,6.0413,5.9754,6.033,442200.0],["1997-09-19",6.033,6.0906,6.0166,6.0577,979200.0],["1997-09-22",6.033,6.066,6.0083,6.0577,732300.0],["1997-09-23",6.0495,6.1236,6.033,6.0906,651900.0],["1997-09-24",6.0742,6.1153,6.0577,6.0906,246000.0],["1997-09-25",6.0906,6.103,6.0659,6.0659,366900.0],["1997-09-26",6.0593,6.0759,6.0511,6.0511,260100.0],["1997-09-29",6.0345,6.0841,5.9684,6.0676,372900.0],["1997-09-30",6.0841,6.1172,6.0759,6.0759,330000.0],["1997-10-01",6.0593,6.1172,6.0593,6.1007,135300.0],["1997-10-02",6.0676,6.1999,6.0676,6.1337,310800.0],["1997-10-03",6.2164,6.3156,6.1833,6.2164,466200.0],["1997-10-06",6.2412,6.3239,6.2164,6.2991,195300.0],["1997-10-07",6.2991,6.3156,6.2743,6.2991,228000.0],["1997-10-08",6.3073,6.3073,6.2329,6.2825,313500.0],["1997-10-09",6.2825,6.2991,6.2164,6.2991,258600.0],["1997-10-10",6.266,6.3239,6.2495,6.2825,158100.0],["1997-10-13",6.3156,6.3321,6.2825,6.2825,83100.0],["1997-10-14",6.3156,6.3321,6.2991,6.3156,426900.0],["1997-10-15",6.4148,6.4809,6.4148,6.4561,588000.0],["1997-10-16",6.4892,6.6132,6.4892,6.5305,924300.0],["1997-10-17",6.4975,6.4975,6.3156,6.4396,369300.0],["1997-10-20",6.4396,6.5553,6.4396,6.5471,470100.0],["1997-10-21",6.5719,6.7455,6.5636,6.7455,322800.0],["1997-10-22",6.7455,6.8447,6.7372,6.7537,373800.0],["1997-10-23",6.6959,6.6959,6.6297,6.638,206700.0],["1997-10-24",6.6628,6.7041,6.6628,6.6793,261600.0],["1997-10-27",6.6463,6.6463,6.3817,6.3817,270000.0],["1997-10-28",6.2825,6.3073,6.1007,6.3073,630300.0],["1997-10-29",6.3652,6.6132,6.3569,6.5636,557700.0],["1997-10-30",6.5471,6.5636,6.4479,6.4561,260400.0],["1997-10-31",6.4561,6.5223,6.4561,6.4892,193800.0],["1997-11-03",6.5057,6.5636,6.4975,6.5636,157800.0],["1997-11-04",6.5801,6.6132,6.4975,6.5305,206400.0],["1997-11-05",6.5967,6.6958,6.4644,6.4727,504900.0],["1997-11-06",6.4809,6.5553,6.4809,6.5223,274200.0],["1997-11-07",6.4975,6.5636,6.4644,6.514,251100.0],["1997-11-10",6.4975,6.5388,6.4809,6.4809,106500.0],["1997-11-11",6.4479,6.4561,6.3321,6.3652,306000.0],["1997-11-12",6.2991,6.3487,6.2412,6.2412,162900.0],["1997-11-13",6.2247,6.2908,6.2247,6.2908,124200.0],["1997-11-14",6.2991,6.3239,6.2743,6.2825,338400.0],["1997-11-17",6.2825,6.4809,6.2825,6.4809,474900.0],["1997-11-18",6.5057,6.5388,6.4809,6.4892,185100.0],["1997-11-19",6.4561,6.6132,6.4561,6.5884,252000.0],["1997-11-20",6.6049,6.7455,6.5884,6.7124,265200.0],["1997-11-21",6.7372,6.8281,6.7289,6.8281,615000.0],["1997-11-24",6.7455,6.7703,6.7289,6.7455,310500.0],["1997-11-25",6.7372,6.8364,6.7289,6.8116,256800.0],["1997-11-26",6.8281,7.1257,6.7785,7.0926,880500.0],["1997-11-28",7.0926,7.1753,7.0844,7.1422,264900.0],["1997-12-01",7.1422,7.5225,7.1422,7.4977,719700.0],["1997-12-02",7.4894,7.5804,7.4688,7.5473,476100.0],["1997-12-03",7.5721,7.6382,7.5556,7.5721,427800.0],["1997-12-04",7.539,7.5721,7.5308,7.539,313800.0],["1997-12-05",7.506,7.5556,7.4729,7.5473,339000.0],["1997-12-08",7.5556,7.6713,7.5142,7.5142,333600.0],["1997-12-09",7.539,7.5886,7.506,7.506,294600.0],["1997-12-10",7.506,7.539,7.3737,7.3985,456600.0],["1997-12-11",7.2745,7.382,7.2249,7.3737,483600.0],["1997-12-12",7.3902,7.5473,7.382,7.5473,554700.0],["1997-12-15",7.5556,7.63,7.539,7.5804,211500.0],["1997-12-16",7.5473,7.5969,7.5473,7.5721,107100.0],["1997-12-17",7.5556,7.6382,7.5556,7.5804,147000.0],["1997-12-18",7.5804,7.5886,7.4894,7.4894,132600.0],["1997-12-19",7.4729,7.4729,7.291,7.3241,284400.0],["1997-12-22",7.3406,7.4646,7.3406,7.4398,362700.0],["1997-12-23",7.4398,7.539,7.4398,7.5308,239400.0],["1997-12-24",7.539,7.5432,7.4977,7.4977,224100.0],["1997-12-26",7.506,7.5308,7.4894,7.506,46800.0],["1997-12-29",7.5159,7.6238,7.5159,7.6155,142500.0],["1997-12-30",7.6321,7.7897,7.6321,7.6984,262200.0],["1997-12-31",7.715,7.7897,7.6155,7.6155,248400.0],["1998-01-02",7.5823,7.5823,7.4744,7.4827,248700.0],["1998-01-05",7.4662,7.6321,7.4662,7.4993,390000.0],["1998-01-06",7.4661,7.5657,7.4661,7.5491,535200.0],["1998-01-07",7.5574,7.5989,7.491,7.5325,1219200.0],["1998-01-08",7.5159,7.5242,7.3583,7.3666,428100.0],["1998-01-09",7.3583,7.3583,7.1343,7.1343,340800.0],["1998-01-12",7.0348,7.1011,7.0182,7.0514,324900.0],["1998-01-13",7.1011,7.2339,7.1011,7.2007,512100.0],["1998-01-14",7.1841,7.35,7.1841,7.3251,341700.0],["1998-01-15",7.3583,7.3583,7.2422,7.2753,540300.0],["1998-01-16",7.3085,7.3832,7.2836,7.3666,568800.0],["1998-01-20",7.3998,7.4081,7.3002,7.3666,697200.0],["1998-01-21",7.3666,7.3832,7.2173,7.2836,524400.0],["1998-01-22",7.2007,7.2588,7.2007,7.2339,449700.0],["1998-01-23",7.2339,7.2505,7.1343,7.2256,490800.0],["1998-01-26",7.2339,7.4081,7.2339,7.3666,560700.0],["1998-01-27",7.3749,7.3749,7.3251,7.3417,581100.0],["1998-01-28",7.3583,7.4247,7.35,7.4081,369300.0],["1998-01-29",7.4081,7.4744,7.4081,7.433,432600.0],["1998-01-30",7.3666,7.3666,7.2836,7.3085,316200.0],["1998-02-02",7.3168,7.4413,7.3085,7.4247,711600.0],["1998-02-03",7.4164,7.5906,7.4164,7.5574,542400.0],["1998-02-04",7.5657,7.5906,7.4827,7.5657,416400.0],["1998-02-05",7.574,7.5906,7.5491,7.5657,193500.0],["1998-02-06",7.5823,7.6155,7.5159,7.574,334800.0],["1998-02-09",7.5491,7.6321,7.5491,7.6238,254400.0],["1998-02-10",7.6238,7.7067,7.6238,7.7067,314400.0],["1998-02-11",7.7067,7.7067,7.6321,7.657,261600.0],["1998-02-12",7.6404,7.6404,7.5491,7.6321,282900.0],["1998-02-13",7.6155,7.6155,7.5325,7.5574,288600.0],["1998-02-17",7.5906,7.7814,7.5823,7.7814,363300.0],["1998-02-18",7.7648,7.9307,7.7482,7.9224,507000.0],["1998-02-19",7.9307,7.9307,7.6735,7.7399,330900.0],["1998-02-20",7.7067,7.8229,7.6818,7.715,283200.0],["1998-02-23",7.6984,7.856,7.6984,7.7316,440700.0],["1998-02-24",7.7233,7.7233,7.5823,7.6238,422100.0],["1998-02-25",7.6238,7.7565,7.6238,7.7482,418800.0],["1998-02-26",7.7399,7.8478,7.7399,7.8063,410400.0],["1998-02-27",7.8063,7.9058,7.798,7.8146,278100.0],["1998-03-02",7.7814,7.798,7.6652,7.6984,186600.0],["1998-03-03",7.6818,7.7233,7.6321,7.7233,214500.0],["1998-03-04",7.7565,7.7565,7.6652,7.7399,344400.0],["1998-03-05",7.7067,7.7648,7.6155,7.657,273600.0],["1998-03-06",7.6321,7.7233,7.6155,7.6984,357000.0],["1998-03-09",7.7067,7.7648,7.6238,7.6818,338400.0],["1998-03-10",7.7067,7.7897,7.6901,7.7565,329400.0],["1998-03-11",7.7814,7.9058,7.7648,7.8892,233400.0],["1998-03-12",7.8809,7.9307,7.8726,7.9224,247800.0],["1998-03-13",7.9307,7.9556,7.8643,7.9058,242100.0],["1998-03-16",7.8975,7.9971,7.8892,7.9888,401700.0],["1998-03-17",7.9722,7.9971,7.9307,7.9722,458700.0],["1998-03-18",7.9639,8.0303,7.9639,8.022,220200.0],["1998-03-19",8.0386,8.1132,8.0386,8.08,161400.0],["1998-03-20",8.1049,8.1713,8.08,8.1298,239400.0],["1998-03-23",8.0966,8.0966,8.0303,8.0303,220800.0],["1998-03-24",8.022,8.1298,7.9888,8.0966,270600.0],["1998-03-25",8.0966,8.163,8.0386,8.0386,317100.0],["1998-03-26",8.0303,8.0303,7.9473,7.9888,280500.0],["1998-03-27",8.0028,8.0777,8.0028,8.0111,275400.0],["1998-03-30",8.0028,8.0194,7.8445,7.8612,677100.0],["1998-03-31",7.8445,7.9861,7.8445,7.8779,552600.0],["1998-04-01",7.8779,7.9362,7.7696,7.9362,522900.0],["1998-04-02",8.0611,8.2609,8.0611,8.1443,936000.0],["1998-04-03",8.2776,8.3442,8.1194,8.1443,345300.0],["1998-04-06",8.136,8.3442,8.136,8.2776,194400.0],["1998-04-07",8.3026,8.3775,8.1693,8.1693,440400.0],["1998-04-08",8.186,8.3192,8.186,8.2609,389100.0],["1998-04-09",8.2609,8.4358,8.2526,8.4358,461100.0],["1998-04-13",8.5108,8.5441,8.3692,8.4608,1139100.0],["1998-04-14",8.4608,8.4608,8.3942,8.3942,646200.0],["1998-04-15",8.5274,8.594,8.5274,8.5441,1455900.0],["1998-04-16",8.5441,8.5441,8.4608,8.4858,684900.0],["1998-04-17",8.4774,8.5357,8.4774,8.5191,923100.0],["1998-04-20",8.5274,8.5441,8.3775,8.3775,356100.0],["1998-04-21",8.3775,8.4858,8.3775,8.4275,402000.0],["1998-04-22",8.4275,8.4525,8.3942,8.4025,381600.0],["1998-04-23",8.3692,8.3692,8.2526,8.3275,469200.0],["1998-04-24",8.3275,8.3442,8.0944,8.136,465900.0],["1998-04-27",8.1194,8.1194,7.8529,7.8862,596100.0],["1998-04-28",7.8612,8.0527,7.8445,8.0361,609900.0],["1998-04-29",8.0194,8.136,8.0194,8.136,660900.0],["1998-04-30",8.1943,8.4525,8.1943,8.4191,1112700.0],["1998-05-01",8.4525,8.5024,8.4525,8.4774,648900.0],["1998-05-04",8.4608,8.4774,8.3275,8.3442,462300.0],["1998-05-05",8.3775,8.3775,8.2276,8.2692,332400.0],["1998-05-06",8.2693,8.2693,8.2276,8.2609,213000.0],["1998-05-07",8.2276,8.2692,8.2193,8.2526,702600.0],["1998-05-08",8.2859,8.4108,8.2776,8.3692,468900.0],["1998-05-11",8.3359,8.4025,8.3109,8.3109,183300.0],["1998-05-12",8.2942,8.2942,8.1776,8.2942,335700.0],["1998-05-13",8.2942,8.3109,8.2609,8.2859,178500.0],["1998-05-14",8.2609,8.2942,8.2193,8.2443,342300.0],["1998-05-15",8.2359,8.2359,8.161,8.161,227700.0],["1998-05-18",8.1443,8.1943,8.1277,8.136,179400.0],["1998-05-19",8.1527,8.2193,8.136,8.186,243600.0],["1998-05-20",8.1776,8.2859,8.1776,8.2526,400500.0],["1998-05-21",8.2609,8.3109,8.211,8.2526,238800.0],["1998-05-22",8.2526,8.2526,8.1943,8.1943,122400.0],["1998-05-26",8.211,8.2276,8.1443,8.186,271200.0],["1998-05-27",8.1527,8.1527,7.9778,8.0194,456900.0],["1998-05-28",8.0361,8.086,8.0194,8.0777,262800.0],["1998-05-29",8.1027,8.1527,8.0944,8.1277,378900.0],["1998-06-01",8.1277,8.1277,7.9944,8.0278,175200.0],["1998-06-02",8.0444,8.086,8.0028,8.0361,330900.0],["1998-06-03",8.0278,8.0611,8.0278,8.0278,266400.0],["1998-06-04",8.0111,8.0278,7.9528,8.0028,306300.0],["1998-06-05",8.0194,8.0444,7.9944,8.0194,234000.0],["1998-06-08",8.0527,8.1943,8.0527,8.1693,533100.0],["1998-06-09",8.1777,8.3442,8.1777,8.3109,1200000.0],["1998-06-10",8.2942,8.3775,8.2692,8.3359,481800.0],["1998-06-11",8.3275,8.3442,8.2609,8.2776,318300.0],["1998-06-12",8.2776,8.2942,8.2443,8.2776,533400.0],["1998-06-15",8.2609,8.2942,8.2443,8.2609,373500.0],["1998-06-16",8.2859,8.2859,8.2609,8.2692,556800.0],["1998-06-17",8.3525,8.4441,8.3192,8.4358,461400.0],["1998-06-18",8.4275,8.4525,8.3942,8.3942,630900.0],["1998-06-19",8.3609,8.3609,8.2693,8.2776,234900.0],["1998-06-22",8.2776,8.2776,8.1943,8.2443,392400.0],["1998-06-23",8.2359,8.3275,8.2193,8.3109,359700.0],["1998-06-24",8.2776,8.3442,8.2026,8.3359,501900.0],["1998-06-25",8.3442,8.3942,8.3109,8.3442,454500.0],["1998-06-26",8.3332,8.375,8.3081,8.3582,289500.0],["1998-06-29",8.3917,8.6257,8.3833,8.609,742800.0],["1998-06-30",8.5588,8.6173,8.492,8.5421,805800.0],["1998-07-01",8.5923,8.6591,7.8735,8.5087,15326100.0],["1998-07-02",8.5421,8.5421,8.3499,8.5254,3361200.0],["1998-07-06",8.5087,8.5087,8.3833,8.3917,1190100.0],["1998-07-07",8.3917,8.5254,8.3917,8.5254,2280000.0],["1998-07-08",8.5588,8.7009,8.5421,8.7009,2950500.0],["1998-07-09",8.8263,8.9266,8.8263,8.9015,2561400.0],["1998-07-10",8.8932,9.2776,8.8848,9.2693,2957700.0],["1998-07-13",9.2526,9.2944,9.1356,9.2693,1864200.0],["1998-07-14",9.2693,9.3278,9.2108,9.2275,1782900.0],["1998-07-15",9.2359,9.3779,9.2359,9.3696,1585800.0],["1998-07-16",9.3696,9.7875,9.3696,9.7123,1494300.0],["1998-07-17",9.7206,9.7875,9.6621,9.7624,1144800.0],["1998-07-20",9.7791,10.1636,9.7791,9.8293,1442400.0],["1998-07-21",9.8293,9.8627,9.7039,9.7123,1571100.0],["1998-07-22",9.6956,9.6956,9.5117,9.5535,740400.0],["1998-07-23",9.52,9.5785,9.4615,9.4699,628500.0],["1998-07-24",9.5033,9.5117,9.3111,9.4114,435600.0],["1998-07-27",9.3947,9.3947,9.2776,9.3027,1006500.0],["1998-07-28",9.3027,9.3278,9.2609,9.3194,699600.0],["1998-07-29",9.2944,9.3529,9.2944,9.3529,309600.0],["1998-07-30",9.3529,9.4866,9.3529,9.4782,488700.0],["1998-07-31",9.4866,9.5284,9.3111,9.3111,654300.0],["1998-08-03",9.3362,9.403,9.3278,9.3863,547200.0],["1998-08-04",9.3863,9.3863,9.2108,9.2526,481200.0],["1998-08-05",9.2359,9.4448,9.1272,9.4281,1368900.0],["1998-08-06",9.3278,9.6621,9.2944,9.6036,1532100.0],["1998-08-07",9.612,9.8711,9.612,9.7373,1243800.0],["1998-08-10",9.7457,9.8293,9.6956,9.7624,1267200.0],["1998-08-11",9.7123,9.7123,9.3278,9.3612,673800.0],["1998-08-12",9.4114,9.5785,9.4114,9.5535,1199100.0],["1998-08-13",9.5535,9.5535,9.403,9.403,622200.0],["1998-08-14",9.3947,9.403,9.2191,9.3278,771300.0],["1998-08-17",9.2609,9.2609,9.0436,9.0436,480600.0],["1998-08-18",9.0771,9.2191,9.0436,9.1606,1212900.0],["1998-08-19",9.1606,9.1606,8.96,8.9684,368100.0],["1998-08-20",8.9433,9.0269,8.8263,8.8932,931500.0],["1998-08-21",8.8765,8.8765,8.5672,8.6257,624300.0],["1998-08-24",8.6424,8.7427,8.5756,8.5839,691500.0],["1998-08-25",8.609,8.7093,8.5003,8.5087,1207500.0],["1998-08-26",8.4585,8.4669,8.2496,8.2496,973800.0],["1998-08-27",8.1576,8.1576,7.8066,8.0072,2950500.0],["1998-08-28",7.9738,8.0573,7.7147,7.9069,1328700.0],["1998-08-31",7.9069,7.9153,7.2466,7.3385,1414800.0],["1998-09-01",7.3553,7.6394,7.2884,7.6394,2105100.0],["1998-09-02",7.6394,8.1744,7.6394,8.1075,1230900.0],["1998-09-03",8.0991,8.3165,8.0156,8.2412,1782600.0],["1998-09-04",8.2747,8.4084,8.1158,8.1911,1373100.0],["1998-09-08",8.3081,8.5254,8.2914,8.5254,726600.0],["1998-09-09",8.492,8.5588,8.4418,8.5003,827700.0],["1998-09-10",8.4669,8.4669,8.1409,8.1576,730200.0],["1998-09-11",8.1409,8.3164,8.1159,8.2914,248100.0],["1998-09-14",8.3164,8.5087,8.3164,8.4585,569100.0],["1998-09-15",8.4084,8.6759,8.3917,8.6759,1094100.0],["1998-09-16",8.6424,8.9266,8.6424,8.8597,1409100.0],["1998-09-17",8.8263,8.8263,8.6257,8.6591,927900.0],["1998-09-18",8.6675,8.9935,8.6591,8.9684,1417800.0],["1998-09-21",8.9517,9.2191,8.8263,9.2191,1761000.0],["1998-09-22",9.2526,9.286,8.9935,9.0603,1141500.0],["1998-09-23",9.1105,9.1272,8.8263,9.0436,736500.0],["1998-09-24",9.0102,9.1021,8.9684,8.9935,1998000.0],["1998-09-25",8.96,9.0353,8.8765,9.0269,519000.0],["1998-09-28",9.0578,9.1668,9.0578,9.15,975900.0],["1998-09-29",9.15,9.15,9.0074,9.0074,710100.0],["1998-09-30",8.9571,8.9571,8.8649,8.8733,1144500.0],["1998-10-01",8.7726,8.8062,8.4539,8.5546,939900.0],["1998-10-02",8.521,8.6049,8.3449,8.6049,820800.0],["1998-10-05",8.5713,8.5797,8.1855,8.5294,1159800.0],["1998-10-06",8.5546,8.6468,8.1184,8.4623,1151400.0],["1998-10-07",8.412,8.4623,8.261,8.261,1202400.0],["1998-10-08",8.2275,8.2275,7.5649,7.6739,2136300.0],["1998-10-09",7.7494,8.0681,7.7159,8.043,1494600.0],["1998-10-12",8.1688,8.37,8.1688,8.1771,1061700.0],["1998-10-13",8.1436,8.2191,8.0849,8.2023,1087800.0],["1998-10-14",8.1771,9.0745,8.1688,9.0074,3233700.0],["1998-10-15",8.9907,9.561,8.8733,9.561,3307200.0],["1998-10-16",9.561,9.6784,9.5023,9.6784,2633400.0],["1998-10-19",9.6616,9.7035,9.41,9.5107,2077500.0],["1998-10-20",9.5274,9.9132,9.5274,9.7371,2356500.0],["1998-10-21",9.6448,9.67,9.4184,9.561,1032900.0],["1998-10-22",9.5274,9.5274,9.301,9.4436,501900.0],["1998-10-23",9.4268,9.4268,8.8397,9.0326,1605000.0],["1998-10-26",9.0158,9.5274,8.9907,9.519,1434000.0],["1998-10-27",9.4939,10.0306,9.4603,9.821,2025300.0],["1998-10-28",9.7623,9.9216,9.6616,9.9216,1600800.0],["1998-10-29",9.93,10.4332,9.8377,10.3661,2772300.0],["1998-10-30",10.3493,10.4332,9.8545,10.148,1482600.0],["1998-11-02",10.1313,10.19,10.081,10.148,396300.0],["1998-11-03",10.1397,10.3326,10.0139,10.3158,785400.0],["1998-11-04",10.3493,10.4164,10.2068,10.3745,856800.0],["1998-11-05",10.3745,10.5422,10.3409,10.4584,1859100.0],["1998-11-06",10.3661,10.4164,10.2739,10.408,627900.0],["1998-11-09",10.3745,10.3745,10.1313,10.2068,1248000.0],["1998-11-10",10.1984,10.3409,10.1984,10.2151,882000.0],["1998-11-11",10.2319,10.2319,10.1145,10.1313,848100.0],["1998-11-12",10.1145,10.2319,9.8629,10.2319,834600.0],["1998-11-13",10.2319,10.45,10.1816,10.3074,933000.0],["1998-11-16",10.3409,10.5422,10.299,10.4835,1170000.0],["1998-11-17",10.2319,10.2906,9.9971,10.1313,2719200.0],["1998-11-18",10.1313,10.1313,9.6365,9.7287,1891800.0],["1998-11-19",9.8294,9.8964,9.4268,9.5777,4244400.0],["1998-11-20",9.6029,10.0642,9.4603,9.9803,3632400.0],["1998-11-23",9.9132,10.148,9.8964,10.148,2522100.0],["1998-11-24",10.0642,10.1648,10.0306,10.039,2010900.0],["1998-11-25",10.039,10.0558,9.8629,9.9384,1151400.0],["1998-11-27",9.93,9.9468,9.9216,9.93,388800.0],["1998-11-30",9.93,9.93,9.7623,9.8294,1827300.0],["1998-12-01",9.8042,10.0474,9.779,10.0139,1401600.0],["1998-12-02",9.9971,10.2151,9.9719,10.2151,885300.0],["1998-12-03",10.2655,10.2655,9.8545,9.8797,1897800.0],["1998-12-04",9.9132,10.081,9.9132,10.0558,1125600.0],["1998-12-07",10.0558,10.0558,9.8797,9.9384,1256100.0],["1998-12-08",9.93,9.9384,9.6952,9.7119,994200.0],["1998-12-09",9.6952,9.7203,9.5107,9.5274,561000.0],["1998-12-10",9.5945,9.7287,9.5777,9.6616,1397400.0],["1998-12-11",9.9468,10.0558,9.8797,9.8964,4326900.0],["1998-12-14",9.8461,9.9719,9.8293,9.9132,1636200.0],["1998-12-15",9.9635,9.9635,9.7958,9.8629,1532700.0],["1998-12-16",9.8629,10.0306,9.8629,9.9216,1667700.0],["1998-12-17",9.9216,10.2655,9.9048,10.1816,2282100.0],["1998-12-18",10.2068,10.4584,10.1984,10.3745,2276400.0],["1998-12-21",10.3661,10.7183,10.3493,10.5842,1450200.0],["1998-12-22",10.559,10.7267,10.559,10.5842,824100.0],["1998-12-23",10.559,10.97,10.559,10.928,1217400.0],["1998-12-24",10.9196,11.339,10.9196,11.1796,2222100.0],["1998-12-28",11.2299,11.4648,11.2299,11.3474,2137800.0],["1998-12-29",11.3625,11.8507,11.312,11.7581,4347000.0],["1998-12-30",11.7833,12.6503,11.7833,12.2968,7028700.0],["1998-12-31",12.5577,12.6418,12.3725,12.524,41248500.0],["1999-01-04",12.5577,12.5577,11.9853,12.2294,20204100.0],["1999-01-05",12.1032,12.12,11.8507,12.019,6541200.0],["1999-01-06",12.0359,12.2294,11.8844,12.0864,5943000.0],["1999-01-07",11.9517,12.0106,11.6655,11.8002,3855000.0],["1999-01-08",11.8675,11.9348,11.4298,11.7328,3919500.0],["1999-01-11",11.7244,11.8339,11.5645,11.6739,2539500.0],["1999-01-12",11.7665,11.7665,11.2278,11.3036,2606700.0],["1999-01-13",11.1437,11.3878,11.1437,11.3709,2810100.0],["1999-01-14",11.3625,11.514,11.312,11.312,2882100.0],["1999-01-15",11.312,11.7834,11.312,11.7834,2720700.0],["1999-01-19",11.8507,12.0358,11.8507,11.9769,2359200.0],["1999-01-20",11.8507,11.918,11.5898,11.615,1501200.0],["1999-01-21",11.7329,11.8254,11.514,11.6739,2308500.0],["1999-01-22",11.6403,11.6487,11.211,11.4299,2313000.0],["1999-01-25",11.4467,11.6403,11.413,11.6403,1394100.0],["1999-01-26",11.6403,11.6403,11.3794,11.514,1620000.0],["1999-01-27",11.4467,11.5056,11.0764,11.0764,2626500.0],["1999-01-28",11.1773,11.6403,11.1773,11.6403,2893200.0],["1999-01-29",11.6571,11.9685,11.615,11.8759,2265900.0],["1999-02-01",11.8843,11.8843,11.6234,11.7328,1668000.0],["1999-02-02",11.716,11.716,11.4298,11.6823,1360800.0],["1999-02-03",11.6487,11.7076,11.4719,11.5393,1588500.0],["1999-02-04",11.5224,11.5308,11.1689,11.2194,1867800.0],["1999-02-05",11.2194,11.5056,11.2026,11.4719,1771200.0],["1999-02-08",11.4551,11.4972,11.2952,11.413,833100.0],["1999-02-09",11.3878,11.3878,11.1268,11.1521,1990500.0],["1999-02-10",11.1773,11.2447,11.1521,11.211,847200.0],["1999-02-11",11.2026,11.6739,11.1942,11.6403,1323600.0],["1999-02-12",11.6739,11.7244,11.4635,11.6318,1599600.0],["1999-02-16",11.6571,11.817,11.5813,11.6655,951900.0],["1999-02-17",11.6318,11.7749,11.4972,11.5645,1401900.0],["1999-02-18",11.5729,11.8423,11.3962,11.8423,1548900.0],["1999-02-19",11.8844,11.9012,11.615,11.7413,1951800.0],["1999-02-22",11.7329,11.8507,11.6908,11.8002,1696500.0],["1999-02-23",11.7665,11.9096,11.7328,11.8843,1195500.0],["1999-02-24",11.8423,11.8423,11.4719,11.4888,1532100.0],["1999-02-25",11.2447,11.3541,11.0932,11.211,2786100.0],["1999-02-26",11.2447,11.312,11.1268,11.2783,2064600.0],["1999-03-01",11.2783,11.615,11.2615,11.6066,1596900.0],["1999-03-02",11.6234,11.8086,11.5982,11.6739,1553100.0],["1999-03-03",11.6403,11.7665,11.6318,11.6992,1017000.0],["1999-03-04",11.6487,11.9096,11.6319,11.8928,1377900.0],["1999-03-05",11.8843,12.0443,11.8002,11.9348,1806300.0],["1999-03-08",11.9012,11.9517,11.8002,11.8843,880200.0],["1999-03-09",11.8675,12.2378,11.8338,12.0274,2878800.0],["1999-03-10",12.0779,12.3978,12.0779,12.3473,1818600.0],["1999-03-11",12.4062,12.5072,12.3389,12.4567,1435500.0],["1999-03-12",12.4904,12.524,12.3894,12.423,1477500.0],["1999-03-15",12.4567,12.5829,12.4146,12.524,1201200.0],["1999-03-16",12.524,12.524,12.2799,12.3389,1254600.0],["1999-03-17",12.3641,12.423,12.1032,12.3389,1550100.0],["1999-03-18",12.3473,12.9028,12.322,12.8691,1989900.0],["1999-03-19",12.9028,12.9028,12.4398,12.4735,2103300.0],["1999-03-22",12.4903,12.5156,12.4146,12.4735,759300.0],["1999-03-23",12.4903,12.4903,12.1873,12.4062,1554000.0],["1999-03-24",12.3978,12.5156,12.3136,12.3809,1036500.0],["1999-03-25",12.4062,12.5913,12.3893,12.5324,998400.0],["1999-03-26",12.5072,12.625,12.4903,12.5156,1350600.0],["1999-03-29",12.573,12.6659,12.5392,12.6068,800400.0],["1999-03-30",12.3619,12.497,12.2775,12.4041,1307100.0],["1999-03-31",12.4717,12.5392,12.0748,12.0917,1621800.0],["1999-04-01",12.1761,12.1761,11.9566,12.0495,958200.0],["1999-04-05",12.0917,12.5308,12.0917,12.5139,1427400.0],["1999-04-06",12.5308,12.8348,12.5139,12.7166,1749300.0],["1999-04-07",12.725,13.1556,12.7166,13.1303,1735200.0],["1999-04-08",13.1219,13.4343,13.1219,13.4005,2205600.0],["1999-04-09",13.3414,13.485,13.3161,13.333,1479600.0],["1999-04-12",13.2992,13.8396,13.2063,13.7636,2060400.0],["1999-04-13",13.7552,14.1183,13.7467,13.9747,1936500.0],["1999-04-14",14.1351,14.3209,13.9747,14.0085,1989900.0],["1999-04-15",14.0085,14.0085,13.6961,13.8734,1705200.0],["1999-04-16",13.8312,13.8818,13.2739,13.5018,1557400.0],["1999-04-19",13.6792,14.1351,13.6538,13.8818,1449200.0],["1999-04-20",13.8565,14.0845,13.5272,13.7298,1042500.0],["1999-04-21",13.5778,14.0338,13.4259,13.9832,963300.0],["1999-04-22",14.0591,14.0591,13.0965,13.4765,2342600.0],["1999-04-23",13.3752,13.8818,13.2992,13.4259,981100.0],["1999-04-26",13.4512,13.4512,12.6912,12.8939,1310500.0],["1999-04-27",12.9952,13.2992,12.8939,13.2232,2254100.0],["1999-04-28",13.2485,13.5019,12.8939,12.9446,1128900.0],["1999-04-29",12.9699,13.0712,12.6406,12.7926,1673800.0],["1999-04-30",12.8179,12.8686,12.0073,12.1846,2499000.0],["1999-05-03",12.1593,12.3113,11.526,12.3113,8753200.0],["1999-05-04",12.2606,12.2606,11.9059,11.9566,2894700.0],["1999-05-05",11.9566,12.0073,11.45,11.9313,3142500.0],["1999-05-06",11.754,11.9566,11.678,11.8806,2300600.0],["1999-05-07",11.9566,11.9566,11.83,11.9313,1706100.0],["1999-05-10",11.8806,11.9819,11.7286,11.9566,1648400.0],["1999-05-11",12.1593,12.1593,11.9566,12.0833,2543600.0],["1999-05-12",12.0579,12.0833,11.602,11.6273,3066400.0],["1999-05-13",11.7286,12.0833,11.6526,12.0833,3415300.0],["1999-05-14",11.9059,11.9566,11.7286,11.8806,2440600.0],["1999-05-17",11.8553,11.8806,11.5513,11.5766,3869700.0],["1999-05-18",11.5766,11.6526,10.842,10.9687,6367400.0],["1999-05-19",11.3233,11.7286,11.146,11.7286,2852500.0],["1999-05-20",11.8046,12.0073,11.7793,11.8806,2661100.0],["1999-05-21",11.8806,11.9819,11.754,11.8046,1984600.0],["1999-05-24",11.8299,11.8299,11.4753,11.5006,2058500.0],["1999-05-25",11.526,11.5513,11.2727,11.2727,1521900.0],["1999-05-26",11.2727,11.8553,11.1967,11.83,1795400.0],["1999-05-27",11.754,11.754,11.222,11.222,2101800.0],["1999-05-28",11.3486,11.754,11.3486,11.678,1503200.0],["1999-06-01",11.6273,11.6526,11.298,11.6526,1037000.0],["1999-06-02",11.6526,11.6526,11.4246,11.45,842100.0],["1999-06-03",11.45,11.602,11.45,11.526,3456100.0],["1999-06-04",11.45,11.5006,11.298,11.4246,1265100.0],["1999-06-07",11.4246,11.5006,11.374,11.4246,729400.0],["1999-06-08",11.4246,11.4246,11.0953,11.2727,987700.0],["1999-06-09",11.222,11.298,11.0193,11.07,775200.0],["1999-06-10",10.8673,11.0447,10.6394,10.7407,1037400.0],["1999-06-11",10.766,10.994,10.7407,10.7914,933000.0],["1999-06-14",10.8927,11.07,10.7913,10.8167,828800.0],["1999-06-15",10.7154,11.07,10.7154,10.8673,800400.0],["1999-06-16",11.146,11.2727,11.0447,11.0953,1036500.0],["1999-06-17",10.538,11.222,10.538,11.1207,1488900.0],["1999-06-18",11.1207,11.3233,11.1207,11.298,2889100.0],["1999-06-21",11.45,11.45,11.2726,11.4246,1167200.0],["1999-06-22",11.374,11.3993,11.0953,11.1207,846100.0],["1999-06-23",11.0953,11.0953,10.7407,10.8673,793100.0],["1999-06-24",10.918,10.918,10.6394,10.6394,1268500.0],["1999-06-25",10.6647,10.9433,10.6647,10.7154,1379200.0],["1999-06-28",10.8832,11.0357,10.8577,10.9849,1474000.0],["1999-06-29",11.0103,11.2392,10.8323,11.2392,995600.0],["1999-06-30",11.29,11.3917,10.8069,11.3917,3926800.0],["1999-07-01",11.7477,12.0529,11.5697,11.9766,7203300.0],["1999-07-02",11.9766,11.9766,11.5952,11.7223,1909700.0],["1999-07-06",11.7477,11.8749,11.5697,11.7732,2549800.0],["1999-07-07",11.7986,11.8749,11.7477,11.7986,2569300.0],["1999-07-08",11.7732,11.9003,11.7223,11.824,2189400.0],["1999-07-09",11.8749,11.9512,11.7223,11.7986,1591000.0],["1999-07-12",11.824,11.8494,11.646,11.6969,1706400.0],["1999-07-13",11.6714,11.6714,11.29,11.4426,1922900.0],["1999-07-14",11.3917,11.5189,10.9086,11.0866,3972800.0],["1999-07-15",11.1629,11.29,11.112,11.1629,2183500.0],["1999-07-16",11.1883,11.3409,11.1883,11.2137,1105000.0],["1999-07-19",11.112,11.2646,11.023,11.0866,1415300.0],["1999-07-20",11.1629,11.2137,10.934,10.9849,1914000.0],["1999-07-21",10.9849,11.0103,10.8577,10.9086,1398000.0],["1999-07-22",10.9595,11.0357,10.6035,10.934,1530500.0],["1999-07-23",10.8577,10.9849,10.578,10.6797,1776600.0],["1999-07-26",10.578,11.0866,10.578,10.7815,1472700.0],["1999-07-27",10.8578,10.9595,10.7052,10.8832,1483600.0],["1999-07-28",10.8832,11.0103,10.6798,11.0103,1305300.0],["1999-07-29",10.8832,10.8832,10.3746,10.8069,2079400.0],["1999-07-30",10.7052,10.756,10.5272,10.6035,1170200.0],["1999-08-02",10.6289,10.8577,10.5018,10.5526,937500.0],["1999-08-03",10.6289,10.6798,10.4509,10.6035,880900.0],["1999-08-04",10.5526,10.6543,10.3746,10.4255,1136100.0],["1999-08-05",10.4509,10.5018,10.0186,10.1458,1678500.0],["1999-08-06",10.0441,10.1458,9.7643,9.9678,1513700.0],["1999-08-09",9.9932,10.2729,9.8915,9.9932,1059300.0],["1999-08-10",9.8152,9.9169,9.3575,9.5864,1917100.0],["1999-08-11",9.6626,9.8915,9.5355,9.7643,3991700.0],["1999-08-12",9.7643,9.9423,9.7135,9.7643,2444000.0],["1999-08-13",10.0695,10.5018,10.0186,10.4255,3168400.0],["1999-08-16",10.3746,10.5272,10.2983,10.4763,1800100.0],["1999-08-17",10.6035,11.0612,10.6035,11.0612,2943800.0],["1999-08-18",11.1629,11.1629,10.9595,11.0357,1522900.0],["1999-08-19",10.8069,11.0103,10.8069,11.0103,1622900.0],["1999-08-20",10.9849,11.1375,10.934,11.1375,898400.0],["1999-08-23",11.3155,11.5189,11.2646,11.5189,2503200.0],["1999-08-24",11.4426,11.646,11.29,11.6206,2464900.0],["1999-08-25",11.4426,11.5189,11.2392,11.4934,2135200.0],["1999-08-26",11.5189,11.5189,11.3155,11.3155,1030200.0],["1999-08-27",11.3409,11.5189,11.3155,11.4172,988500.0],["1999-08-30",11.468,11.5189,10.8069,10.8069,1243600.0],["1999-08-31",10.8832,11.0612,10.756,10.9086,1792300.0],["1999-09-01",10.8832,10.9086,10.756,10.8832,1701800.0],["1999-09-02",10.8578,10.8832,10.6543,10.8832,2346000.0],["1999-09-03",11.0866,11.2137,11.0612,11.2137,1305000.0],["1999-09-07",11.2137,11.2392,10.6289,10.7052,924700.0],["1999-09-08",10.7052,10.8577,10.6035,10.7052,1228400.0],["1999-09-09",10.6543,10.6798,10.3238,10.3746,1280000.0],["1999-09-10",10.6289,10.6289,10.0949,10.2983,2096000.0],["1999-09-13",10.2729,10.3746,10.0186,10.1458,1317300.0],["1999-09-14",10.0441,10.0695,9.7389,9.7643,1815400.0],["1999-09-15",10.0605,10.1627,9.7797,9.8563,1629700.0],["1999-09-16",10.0095,10.035,9.7541,9.8307,1228600.0],["1999-09-17",9.8563,10.0605,9.7797,10.0605,3244000.0],["1999-09-20",10.035,10.0605,9.4988,9.5754,1896800.0],["1999-09-21",9.4733,9.4988,9.1668,9.2179,2342300.0],["1999-09-22",9.1158,9.2434,9.0647,9.1158,1998900.0],["1999-09-23",9.1158,9.9329,9.0392,9.4988,2915200.0],["1999-09-24",9.5499,9.9073,9.4988,9.7031,1702500.0],["1999-09-27",9.8052,9.8563,9.5754,9.5754,1550600.0],["1999-09-28",9.6775,9.7286,9.3967,9.6265,1877300.0],["1999-09-29",9.7797,9.9839,9.7286,9.8563,1654400.0],["1999-09-30",10.2138,10.5202,10.1371,10.4691,3079300.0],["1999-10-01",10.4691,10.5712,10.1116,10.5202,1555400.0],["1999-10-04",10.4436,10.5712,10.1882,10.5712,1611100.0],["1999-10-05",10.5712,11.0053,9.9839,10.367,2595100.0],["1999-10-06",10.6223,10.9287,10.5202,10.6989,2262100.0],["1999-10-07",10.6223,10.6734,10.2137,10.2648,1409900.0],["1999-10-08",10.418,11.0053,10.3925,10.9032,1603400.0],["1999-10-11",10.9032,11.0053,10.801,10.9542,1569100.0],["1999-10-12",10.9798,11.1075,10.8266,10.8521,4178900.0],["1999-10-13",10.8521,10.8521,9.7286,9.8818,4833000.0],["1999-10-14",9.8307,9.9584,9.3456,9.8052,2049600.0],["1999-10-15",9.3966,9.7541,9.3456,9.5499,2007000.0],["1999-10-18",9.6009,10.0095,9.4988,9.9839,1535500.0],["1999-10-19",10.2138,10.4436,10.0095,10.418,2719200.0],["1999-10-20",10.6223,10.6734,10.4691,10.6734,1731800.0],["1999-10-21",10.6223,10.6478,10.418,10.5712,2461400.0],["1999-10-22",10.75,10.9032,10.7244,10.8776,2025900.0],["1999-10-25",10.6734,10.8521,10.5457,10.75,1413500.0],["1999-10-26",10.6478,10.7244,10.3925,10.3925,1159500.0],["1999-10-27",10.5202,11.0053,10.4946,10.9032,1985300.0],["1999-10-28",11.0308,11.899,11.0308,11.6947,6281700.0],["1999-10-29",11.9246,12.0012,11.7458,12.0012,3040100.0],["1999-11-01",11.899,11.9501,11.5415,11.7713,1838400.0],["1999-11-02",11.7203,12.0012,11.6692,11.7458,1654300.0],["1999-11-03",11.6947,11.8479,11.5671,11.6947,1222100.0],["1999-11-04",11.848,11.9501,11.4649,11.6181,1655200.0],["1999-11-05",11.9501,12.0522,11.5415,11.5415,2233100.0],["1999-11-08",11.5415,11.7713,11.4649,11.5926,1019400.0],["1999-11-09",11.6437,11.7203,11.3373,11.3628,906500.0],["1999-11-10",11.1841,11.4394,11.133,11.2096,910500.0],["1999-11-11",11.3628,11.4139,11.1075,11.3628,836000.0],["1999-11-12",11.4139,11.8224,11.3628,11.6947,1158900.0],["1999-11-15",11.6947,11.7203,11.516,11.5926,915500.0],["1999-11-16",11.6437,11.7713,11.5671,11.5926,1657800.0],["1999-11-17",11.4649,11.5415,11.0819,11.3117,1851000.0],["1999-11-18",11.133,11.2096,10.8776,10.9542,2441100.0],["1999-11-19",10.9798,11.0309,10.7244,10.7244,2057700.0],["1999-11-22",10.6223,11.0053,10.5202,11.0053,1841900.0],["1999-11-23",10.9542,11.0053,10.8266,10.9032,1379800.0],["1999-11-24",10.75,11.0819,10.75,10.75,810500.0],["1999-11-26",10.75,10.8521,10.6478,10.6734,352200.0],["1999-11-29",10.5968,10.6223,10.0095,10.1882,1611600.0],["1999-11-30",10.1116,10.6734,10.0861,10.6223,2511200.0],["1999-12-01",10.367,10.7244,10.3159,10.3925,1232500.0],["1999-12-02",10.367,10.4691,10.2137,10.2393,2109300.0],["1999-12-03",10.3159,11.0053,10.3159,10.418,2696400.0],["1999-12-06",10.3159,10.3414,9.4988,9.5754,2276400.0],["1999-12-07",9.6009,9.6265,8.9881,9.0136,4224400.0],["1999-12-08",9.0136,9.2945,8.7583,8.9881,2470600.0],["1999-12-09",8.937,8.9626,8.6562,8.7838,4074700.0],["1999-12-10",9.1668,9.1668,8.937,8.9626,4881900.0],["1999-12-13",8.8094,9.0392,8.6051,8.7583,2782100.0],["1999-12-14",8.7328,8.8604,8.5029,8.6306,6670800.0],["1999-12-15",8.6562,8.8604,8.6051,8.6817,1789200.0],["1999-12-16",8.8349,8.886,8.4519,8.5285,3733600.0],["1999-12-17",8.2476,8.4519,8.2476,8.2731,5126000.0],["1999-12-20",8.4008,8.4774,7.9923,8.2987,2593600.0],["1999-12-21",8.0944,8.554,8.0944,8.554,2915300.0],["1999-12-22",8.5795,8.7583,8.3753,8.4774,2840400.0],["1999-12-23",8.5795,8.6051,8.3497,8.5285,1713700.0],["1999-12-27",8.554,8.6051,8.3753,8.3753,2072000.0],["1999-12-28",8.5029,8.6306,8.4263,8.5795,2362400.0],["1999-12-29",8.5952,8.6981,8.5437,8.6724,1471700.0],["1999-12-30",8.6981,8.7496,8.5437,8.6467,2345200.0],["1999-12-31",8.5437,8.8011,8.518,8.6981,7636200.0],["2000-01-03",8.6209,8.6467,8.2607,8.4665,2354200.0],["2000-01-04",8.3893,8.3893,7.9004,8.1577,3687700.0],["2000-01-05",8.1577,8.2606,7.9518,7.9776,2704200.0],["2000-01-06",7.9776,8.5952,7.9776,8.5952,4185300.0],["2000-01-07",8.6209,9.1356,8.6209,8.9297,4486700.0],["2000-01-10",9.1356,9.1871,8.5952,8.8783,2594200.0],["2000-01-11",8.8525,8.8525,8.3893,8.5437,2032400.0],["2000-01-12",8.5952,9.0327,8.518,8.9812,3381300.0],["2000-01-13",9.4187,9.5731,9.1871,9.5731,2848000.0],["2000-01-14",9.9848,10.2422,9.4187,9.5731,3074400.0],["2000-01-18",9.8819,9.8819,9.5474,9.6503,2850600.0],["2000-01-19",9.5988,9.7275,9.3672,9.4702,2264600.0],["2000-01-20",9.4444,9.5474,8.9555,9.1356,1660200.0],["2000-01-21",9.2386,9.2386,8.8525,8.9297,2459600.0],["2000-01-24",9.0584,9.0584,8.7496,8.8268,2060400.0],["2000-01-25",8.7239,9.1871,8.6467,8.9555,1984600.0],["2000-01-26",8.8525,9.7275,8.8525,9.393,3471500.0],["2000-01-27",9.4959,9.8304,9.4702,9.5216,2206000.0],["2000-01-28",9.3672,9.5216,9.0584,9.1613,1906400.0],["2000-01-31",9.0841,9.8562,9.0327,9.8304,2254200.0],["2000-02-01",9.779,10.1907,9.5731,10.0106,2521700.0],["2000-02-02",9.9591,10.1907,9.8819,10.1392,2146600.0],["2000-02-03",10.0878,10.1135,9.5988,9.8562,1991300.0],["2000-02-04",9.8819,9.8819,9.1871,9.1871,2125900.0],["2000-02-07",9.1871,9.4187,9.0584,9.3672,1276700.0],["2000-02-08",9.6246,9.779,9.4959,9.7275,2155300.0],["2000-02-09",9.7275,9.8047,9.393,9.4444,1884100.0],["2000-02-10",9.3672,9.6503,9.1871,9.3158,1237700.0],["2000-02-11",9.3158,9.4959,9.1099,9.1356,1101400.0],["2000-02-14",9.0841,9.1871,8.6467,8.9555,2542500.0],["2000-02-15",8.6724,9.1356,8.6724,9.0327,2608600.0],["2000-02-16",8.9555,9.0069,8.6467,8.6724,2217100.0],["2000-02-17",8.7496,8.8268,8.1062,8.1834,3921000.0],["2000-02-18",8.132,8.2349,7.8746,7.9004,4014900.0],["2000-02-22",7.9261,8.1577,7.9261,8.0548,3748000.0],["2000-02-23",7.8746,8.0033,7.7717,7.8232,2613800.0],["2000-02-24",7.9518,7.9776,7.4114,7.6173,3399400.0],["2000-02-25",7.5144,7.8489,7.3085,7.4114,3465100.0],["2000-02-28",7.4886,7.5916,7.4114,7.5658,5374400.0],["2000-02-29",7.4114,7.5401,7.2056,7.3342,2756800.0],["2000-03-01",7.3342,7.6173,7.2056,7.5401,2176400.0],["2000-03-02",7.6173,7.7202,7.4629,7.6945,2319100.0],["2000-03-03",8.0033,8.0033,7.5658,7.746,2347800.0],["2000-03-06",7.6688,7.6945,7.4886,7.5401,2310100.0],["2000-03-07",7.7202,7.746,7.0512,7.257,2986200.0],["2000-03-08",7.1541,7.1541,6.871,6.9997,3204400.0],["2000-03-09",6.7423,7.1541,6.7423,7.0769,2818400.0],["2000-03-10",7.0769,7.2828,7.0254,7.2313,1758300.0],["2000-03-13",6.9739,7.3342,6.9739,7.2828,2653900.0],["2000-03-14",7.3085,7.5658,7.2056,7.36,3496700.0],["2000-03-15",7.3342,8.1834,7.3085,8.1834,3738600.0],["2000-03-16",8.4408,9.4187,8.3636,9.4187,5996000.0],["2000-03-17",9.393,9.4702,9.1613,9.2385,4704600.0],["2000-03-20",9.2643,9.3158,8.9555,9.1099,3228300.0],["2000-03-21",9.2386,9.7532,9.0841,9.7275,3294900.0],["2000-03-22",9.5731,9.6246,9.3415,9.5988,2343700.0],["2000-03-23",9.4959,9.7275,9.2128,9.676,3007200.0],["2000-03-24",9.6246,9.8304,9.4702,9.7532,2682900.0],["2000-03-27",9.676,9.8047,9.2386,9.4702,2072300.0],["2000-03-28",9.3158,9.7532,9.3158,9.5474,1517200.0],["2000-03-29",9.7186,9.7964,9.4335,9.6149,1072100.0],["2000-03-30",9.615,9.615,9.304,9.3558,1294000.0],["2000-03-31",9.4335,9.6409,9.278,9.5113,2323900.0],["2000-04-03",9.6927,10.211,9.6668,10.1592,3363400.0],["2000-04-04",10.1592,10.3665,9.3299,9.9778,3413000.0],["2000-04-05",10.0037,10.1333,9.7964,9.7964,2106700.0],["2000-04-06",9.9519,10.0037,9.6149,9.7964,2160200.0],["2000-04-07",9.8223,9.8223,9.5372,9.7186,2020200.0],["2000-04-10",9.5631,10.0814,9.5631,9.7445,1934900.0],["2000-04-11",9.9,10.4443,9.7445,10.4184,6194600.0],["2000-04-12",10.3665,11.3254,10.3665,10.9367,7165500.0],["2000-04-13",10.7553,10.7553,10.3665,10.4184,2689000.0],["2000-04-14",10.3147,10.4961,9.8223,10.3924,3910900.0],["2000-04-17",9.7445,10.3147,9.6927,10.1851,2433100.0],["2000-04-18",10.0555,10.7553,10.0555,10.6257,2537000.0],["2000-04-19",10.7553,10.8848,10.4443,10.7812,2596800.0],["2000-04-20",10.8071,10.9885,10.7034,10.9885,2375500.0],["2000-04-24",10.8589,11.6105,10.7812,11.5068,4777900.0],["2000-04-25",11.3773,11.5328,11.0922,11.1958,3077300.0],["2000-04-26",11.1958,11.1958,10.8848,11.0403,2244300.0],["2000-04-27",10.6775,10.8071,10.3665,10.5738,3500200.0],["2000-04-28",10.4961,10.6257,10.1592,10.3147,1910100.0],["2000-05-01",10.6257,10.9367,10.3147,10.5738,1771900.0],["2000-05-02",10.5998,10.7553,10.522,10.7034,1046900.0],["2000-05-03",10.5479,10.7034,10.2369,10.3147,1820300.0],["2000-05-04",10.2629,10.3406,9.9,9.9,1707600.0],["2000-05-05",9.8223,10.1333,9.8223,9.9519,957000.0],["2000-05-08",9.9519,10.4702,9.9259,10.3406,1537900.0],["2000-05-09",10.3406,10.5479,10.0814,10.2369,1515800.0],["2000-05-10",10.3406,10.3665,9.9778,10.0555,2026500.0],["2000-05-11",10.1592,10.5998,10.1333,10.2888,1688600.0],["2000-05-12",10.211,10.6257,10.211,10.4961,1392200.0],["2000-05-15",10.4443,10.6775,10.3406,10.4702,1810700.0],["2000-05-16",10.5739,10.5739,10.0296,10.1333,2394800.0],["2000-05-17",10.0296,10.0296,9.5372,9.6409,4383900.0],["2000-05-18",9.6927,9.9259,9.3299,9.5631,3168900.0],["2000-05-19",9.4854,10.0555,9.4854,9.8482,1518800.0],["2000-05-22",9.9,10.3147,9.9,10.1851,2096300.0],["2000-05-23",10.1333,10.4961,10.1333,10.3665,2856400.0],["2000-05-24",10.3924,10.8589,10.3924,10.7034,4658200.0],["2000-05-25",10.5479,10.8071,10.3924,10.4961,2686100.0],["2000-05-26",10.522,10.6516,10.4184,10.5738,1246400.0],["2000-05-30",10.5739,10.7553,10.4702,10.7034,1741600.0],["2000-05-31",10.7293,10.7293,10.522,10.5998,1784600.0],["2000-06-01",10.5479,11.144,10.5479,11.0663,3306900.0],["2000-06-02",11.1958,11.4032,11.0922,11.3773,2934800.0],["2000-06-05",10.8848,10.9885,10.6257,10.8071,1968200.0],["2000-06-06",10.6775,10.7553,10.3924,10.7034,1749600.0],["2000-06-07",10.5998,10.9626,10.5998,10.6775,1622400.0],["2000-06-08",10.6516,10.6775,10.2629,10.3406,1293600.0],["2000-06-09",10.522,10.522,10.1592,10.1851,835800.0],["2000-06-12",10.2369,10.4443,10.2369,10.3665,976000.0],["2000-06-13",10.0555,10.5479,10.0555,10.4184,984000.0],["2000-06-14",10.3665,10.3665,10.2369,10.3147,1229700.0],["2000-06-15",10.211,10.2888,9.589,9.7186,2881300.0],["2000-06-16",9.4076,9.5113,9.0189,9.0966,3856700.0],["2000-06-19",9.1225,9.5113,9.0189,9.3558,2520600.0],["2000-06-20",9.3558,9.4335,9.1744,9.2521,1607700.0],["2000-06-21",9.0966,9.2003,8.993,9.1225,1524100.0],["2000-06-22",9.0966,9.2521,8.967,9.2003,2040800.0],["2000-06-23",9.3299,9.4076,9.0189,9.0189,1651500.0],["2000-06-26",9.1225,9.2003,8.967,9.1744,2263500.0],["2000-06-27",9.278,9.6927,9.2521,9.304,3257600.0],["2000-06-28",9.4504,9.8158,9.2937,9.3525,2349900.0],["2000-06-29",9.2415,9.372,9.0066,9.0327,1905000.0],["2000-06-30",9.0066,9.1371,8.7194,8.7977,2937900.0],["2000-07-03",8.7194,9.1371,8.7194,8.9804,1279000.0],["2000-07-05",9.0327,9.3198,8.9021,8.9804,1768700.0],["2000-07-06",8.9282,9.4504,8.8238,9.372,1615300.0],["2000-07-07",9.1893,9.7897,9.1893,9.5548,2394400.0],["2000-07-10",9.5548,9.7114,9.3459,9.3981,908300.0],["2000-07-11",9.2415,9.5548,9.2415,9.3981,1510300.0],["2000-07-12",9.3981,9.5809,9.2154,9.2676,1502900.0],["2000-07-13",9.2154,9.2676,8.7977,9.0066,1463400.0],["2000-07-14",9.0327,9.3459,8.9282,9.1632,2545800.0],["2000-07-17",9.0066,9.1371,8.7194,8.9543,2846400.0],["2000-07-18",8.8499,8.8499,8.5889,8.7194,2254600.0],["2000-07-19",8.8238,8.9543,8.6933,8.7977,1694700.0],["2000-07-20",8.7455,9.1371,8.7455,8.9282,2099800.0],["2000-07-21",8.7977,8.9804,8.5366,8.7455,2191600.0],["2000-07-24",8.6933,8.8499,8.615,8.8238,1865400.0],["2000-07-25",8.9804,8.9804,8.6411,8.9804,982300.0],["2000-07-26",8.8238,8.9021,8.4583,8.5889,2616500.0],["2000-07-27",8.6411,8.6933,8.4844,8.4844,1888300.0],["2000-07-28",8.5628,8.5628,8.0928,8.2495,1653800.0],["2000-07-31",8.0406,8.38,8.0406,8.2495,3015300.0],["2000-08-01",8.5628,8.8238,8.3539,8.7977,2280700.0],["2000-08-02",8.7194,8.7977,8.6672,8.7194,2022300.0],["2000-08-03",8.7716,9.2154,8.6933,9.1893,2419400.0],["2000-08-04",9.2676,9.6853,9.2415,9.6592,2311600.0],["2000-08-07",9.607,9.7636,9.1893,9.7636,3059700.0],["2000-08-08",9.9986,10.0769,9.8158,10.0508,4354900.0],["2000-08-09",10.2857,10.2857,9.8942,10.1552,3337300.0],["2000-08-10",10.1813,10.2596,9.9464,9.9464,1494000.0],["2000-08-11",9.9725,10.1291,9.8942,10.1291,1326400.0],["2000-08-14",10.0769,10.4424,10.0247,10.4424,2044100.0],["2000-08-15",10.3902,10.4424,10.103,10.2857,1644000.0],["2000-08-16",10.2857,10.3641,9.9203,9.9203,1412900.0],["2000-08-17",10.0247,10.0508,9.8419,9.8942,1930700.0],["2000-08-18",9.9986,9.9986,9.8158,9.8419,2212400.0],["2000-08-21",9.9464,10.103,9.8419,10.0508,883300.0],["2000-08-22",10.0508,10.3641,9.9986,10.2596,1933800.0],["2000-08-23",10.2857,10.338,10.0247,10.1291,1382700.0],["2000-08-24",10.2074,10.2335,10.103,10.1291,1019100.0],["2000-08-25",10.2857,10.2857,10.0508,10.0508,886800.0],["2000-08-28",10.0769,10.2074,9.9464,10.0508,918200.0],["2000-08-29",10.1813,10.1813,9.6853,9.7897,1004300.0],["2000-08-30",9.7897,9.868,9.6331,9.7375,1437400.0],["2000-08-31",9.6853,10.1291,9.6853,9.979,1369600.0],["2000-09-01",9.8942,9.9986,9.7636,9.9203,894500.0],["2000-09-05",9.8158,9.9725,9.7375,9.8158,932200.0],["2000-09-06",9.9725,10.2074,9.9464,10.1813,1399100.0],["2000-09-07",10.1552,10.4163,10.1291,10.2596,2032500.0],["2000-09-08",10.2596,10.3641,10.0508,10.103,1795900.0],["2000-09-11",10.0508,10.2074,9.9464,10.0508,2508500.0],["2000-09-12",10.0508,10.103,9.8942,9.9986,1735300.0],["2000-09-13",10.1291,10.4424,9.9725,10.2857,4105300.0],["2000-09-14",10.2596,10.4163,10.2335,10.3119,1884900.0],["2000-09-15",10.2596,10.3641,9.6853,9.6853,2492900.0],["2000-09-18",9.8681,9.9986,9.3981,9.5026,2600800.0],["2000-09-19",9.5026,9.6592,9.4243,9.5287,3592900.0],["2000-09-20",9.4242,9.4765,8.9804,9.1371,2470000.0],["2000-09-21",9.3198,9.3198,8.9021,9.0066,1340600.0],["2000-09-22",9.111,9.372,8.9804,9.2415,3071300.0],["2000-09-25",9.2676,9.4504,9.1893,9.2154,1251100.0],["2000-09-26",9.2937,9.372,9.111,9.2415,1227200.0],["2000-09-27",9.126,9.4416,9.0997,9.4416,1880500.0],["2000-09-28",9.3627,9.652,9.3627,9.5731,2273700.0],["2000-09-29",9.5205,9.6257,9.3364,9.4153,1115600.0],["2000-10-02",9.4942,9.5468,9.0208,9.4942,4020400.0],["2000-10-03",9.4416,9.4679,8.8893,9.3627,4050700.0],["2000-10-04",7.9951,8.4948,7.7847,8.4159,17515100.0],["2000-10-05",8.5737,8.5737,7.9688,8.1003,12873400.0],["2000-10-06",8.1003,8.1792,7.7847,7.9951,5660300.0],["2000-10-09",7.6795,7.811,7.4428,7.548,6556700.0],["2000-10-10",8.0477,8.0477,7.1798,7.1798,8298700.0],["2000-10-11",6.9957,7.1535,6.6275,7.022,8552300.0],["2000-10-12",6.8905,7.022,6.4697,6.5749,6047800.0],["2000-10-13",6.8379,7.2587,6.6538,7.1272,12397500.0],["2000-10-16",7.2324,7.6006,7.0746,7.548,4193600.0],["2000-10-17",7.6532,7.6532,7.1535,7.1798,4391400.0],["2000-10-18",7.1798,7.3902,6.7853,7.1535,2973600.0],["2000-10-19",7.3113,7.4428,7.1798,7.3639,2505800.0],["2000-10-20",7.3902,7.4691,7.285,7.3113,3120800.0],["2000-10-23",7.3376,7.3376,7.0483,7.285,2341000.0],["2000-10-24",7.2587,7.6532,7.2587,7.6532,2769900.0],["2000-10-25",7.7584,7.7847,7.4691,7.4691,3275600.0],["2000-10-26",7.3902,7.548,7.2324,7.3639,2851800.0],["2000-10-27",7.2587,7.5217,7.2587,7.4954,2610200.0],["2000-10-30",7.5217,8.1792,7.5217,8.074,3768200.0],["2000-10-31",7.9951,8.3107,7.9951,8.2844,4163400.0],["2000-11-01",7.9951,8.3107,7.9951,8.3107,2757900.0],["2000-11-02",8.3633,8.3896,8.2318,8.2844,1995600.0],["2000-11-03",8.2055,8.337,8.2055,8.3107,2364700.0],["2000-11-06",8.2318,8.3896,8.2318,8.3633,2321100.0],["2000-11-07",8.2055,8.2318,7.9162,8.1529,3538400.0],["2000-11-08",8.1529,8.1529,7.8899,8.1003,1134000.0],["2000-11-09",7.9162,8.1792,7.9162,8.1266,1452600.0],["2000-11-10",7.9688,8.1266,7.9688,8.074,1503200.0],["2000-11-13",7.8899,8.0477,7.811,7.9951,1941700.0],["2000-11-14",7.9425,8.1266,7.9425,7.9425,1582500.0],["2000-11-15",7.8373,7.8636,7.5217,7.7847,1418100.0],["2000-11-16",7.7584,7.7584,7.4691,7.5217,1933200.0],["2000-11-17",7.4428,7.6532,7.3113,7.5217,2180500.0],["2000-11-20",7.285,7.4954,7.1535,7.4954,2050200.0],["2000-11-21",7.4165,7.7584,7.3902,7.7058,2116800.0],["2000-11-22",7.6006,7.6532,7.548,7.6269,1732900.0],["2000-11-24",7.548,7.6269,7.4428,7.5217,443400.0],["2000-11-27",7.5217,7.5217,7.3376,7.4691,1941100.0],["2000-11-28",7.4165,7.9162,7.4165,7.8636,2805700.0],["2000-11-29",7.7847,8.1529,7.7847,8.1529,2379500.0],["2000-11-30",8.1266,8.2581,7.9688,8.1529,3408000.0],["2000-12-01",8.1792,8.4422,8.1792,8.1792,4139800.0],["2000-12-04",8.1792,8.2055,8.0477,8.1003,3995100.0],["2000-12-05",8.1792,8.6,8.074,8.5737,6897800.0],["2000-12-06",8.7841,9.0471,8.2581,8.4685,6147400.0],["2000-12-07",8.4948,8.8104,8.4159,8.7841,2814900.0],["2000-12-08",8.8893,9.0734,8.8893,8.9419,2743600.0],["2000-12-11",8.8367,9.2312,8.8367,9.1523,3016500.0],["2000-12-12",9.126,9.1523,8.8893,9.0208,1100300.0],["2000-12-13",9.0208,9.126,8.8893,8.9419,2127000.0],["2000-12-14",8.7315,8.9945,8.6789,8.9419,2397500.0],["2000-12-15",8.6789,8.9419,8.6789,8.9419,4472800.0],["2000-12-18",9.126,9.8098,9.0208,9.8098,6830400.0],["2000-12-19",9.652,9.915,9.5205,9.5731,7336200.0],["2000-12-20",9.5731,9.8624,9.2049,9.7572,4017900.0],["2000-12-21",9.5731,10.0991,9.5731,10.0991,4029500.0],["2000-12-22",10.0991,10.1254,9.8624,9.9939,2650200.0],["2000-12-26",9.9939,10.0728,9.915,10.0465,1485900.0],["2000-12-27",10.0361,10.3009,10.0361,10.2744,2915400.0],["2000-12-28",10.1685,10.3009,10.1156,10.142,2771800.0],["2000-12-29",10.0626,10.142,9.8507,9.8507,2253300.0],["2001-01-02",9.9302,9.9302,9.4535,9.7713,2331000.0],["2001-01-03",9.7448,10.4598,9.6654,10.4598,5205600.0],["2001-01-04",10.3804,11.0424,10.3804,10.857,10401200.0],["2001-01-05",10.6716,10.6716,10.2215,10.4068,4846100.0],["2001-01-08",10.3804,10.4333,9.9831,10.195,3507500.0],["2001-01-09",10.142,10.3274,10.0626,10.195,2565800.0],["2001-01-10",10.0361,10.2215,9.9831,10.2215,3496700.0],["2001-01-11",10.3539,10.3804,10.0096,10.195,3402500.0],["2001-01-12",10.195,10.195,9.6389,9.7713,2503700.0],["2001-01-16",9.7978,10.195,9.4006,9.7183,6157100.0],["2001-01-17",9.7183,9.7183,9.3476,9.4006,6480900.0],["2001-01-18",9.5859,9.5859,9.1358,9.2682,3229900.0],["2001-01-19",9.2682,9.2682,8.7915,8.9769,4870600.0],["2001-01-22",9.0828,9.3741,8.9239,9.3741,3533800.0],["2001-01-23",9.5065,9.7713,9.4271,9.7448,3299600.0],["2001-01-24",9.5859,9.8243,9.4535,9.7448,2450600.0],["2001-01-25",9.8243,9.9037,9.6124,9.7713,2164900.0],["2001-01-26",9.8507,10.0096,9.7448,10.0096,2636400.0],["2001-01-29",10.0075,10.1643,9.8931,10.0245,3892600.0],["2001-01-30",9.9185,10.0753,9.6686,10.0753,3382600.0],["2001-01-31",10.0329,10.0584,9.7364,9.999,3836100.0],["2001-02-01",9.8931,9.999,9.7914,9.8592,2587600.0],["2001-02-02",9.8719,10.0372,9.8126,9.9821,2777100.0],["2001-02-05",9.9143,10.1727,9.8338,10.1727,2902800.0],["2001-02-06",10.1727,10.1727,9.9143,10.0584,2918700.0],["2001-02-07",10.016,10.1685,9.999,10.0668,2816500.0],["2001-02-08",10.0202,10.105,10.0033,10.0838,2300900.0],["2001-02-09",10.0499,10.1685,9.999,10.1092,2221500.0],["2001-02-12",10.1134,10.3295,10.0584,10.2744,3117100.0],["2001-02-13",10.2744,10.2744,10.1812,10.2024,2237200.0],["2001-02-14",10.177,10.1982,9.8719,9.8846,2282200.0],["2001-02-15",9.8931,9.9567,9.7491,9.8719,1634400.0],["2001-02-16",9.9524,10.0372,9.8168,9.9143,2942200.0],["2001-02-20",9.9228,9.9567,9.6982,9.7491,1870200.0],["2001-02-21",9.7491,9.8423,9.6135,9.6262,2610600.0],["2001-02-22",9.6262,9.6262,9.2194,9.5245,2983200.0],["2001-02-23",9.3296,9.9143,9.2915,9.6177,4052000.0],["2001-02-26",9.6601,9.9906,9.4482,9.8889,7162400.0],["2001-02-27",9.8889,10.0372,9.7067,9.9355,3926200.0],["2001-02-28",9.9948,10.016,9.6601,9.8296,4068600.0],["2001-03-01",10.1685,10.1685,9.5838,9.8507,5367700.0],["2001-03-02",9.8296,10.1134,9.7533,10.0753,4365000.0],["2001-03-05",10.0753,10.088,9.694,9.7448,2855300.0],["2001-03-06",9.7448,9.8677,9.4906,9.5542,3830900.0],["2001-03-07",9.6813,9.7448,9.5923,9.7025,3818200.0],["2001-03-08",9.7236,9.8041,9.5965,9.6897,3847100.0],["2001-03-09",9.6389,9.8719,9.3296,9.7533,3710600.0],["2001-03-12",9.5754,9.6389,9.0542,9.1517,4234900.0],["2001-03-13",9.194,9.2872,8.9229,9.2364,3528900.0],["2001-03-14",8.8974,9.0034,8.3805,8.7703,6784100.0],["2001-03-15",9.0839,9.0881,8.8805,9.0796,4104400.0],["2001-03-16",8.8975,9.1093,8.7746,8.8763,8129400.0],["2001-03-19",8.9356,9.4059,8.8212,9.3211,5798300.0],["2001-03-20",9.2364,9.3381,8.8847,8.8847,3952600.0],["2001-03-21",8.5585,8.8424,8.4314,8.4526,3821600.0],["2001-03-22",8.3467,8.4738,7.834,8.156,5766100.0],["2001-03-23",8.3678,8.7873,8.2068,8.7873,4909900.0],["2001-03-26",9.3211,9.3211,8.961,9.1898,4770400.0],["2001-03-27",9.3,9.9779,9.1983,9.9101,9555000.0],["2001-03-28",9.8451,9.8879,9.7255,9.8494,5462100.0],["2001-03-29",9.717,9.8024,9.4607,9.623,5328900.0],["2001-03-30",9.623,9.9092,9.6102,9.9092,4150200.0],["2001-04-02",9.9092,10.0373,9.7939,9.9904,4646600.0],["2001-04-03",9.8451,9.9904,9.6615,9.7939,4100300.0],["2001-04-04",9.8665,9.8793,9.5291,9.717,5061600.0],["2001-04-05",9.8879,10.0117,9.7554,9.9306,6445000.0],["2001-04-06",9.9519,9.9904,9.717,9.8409,4383200.0],["2001-04-09",9.7384,9.9135,9.6956,9.8879,2962800.0],["2001-04-10",9.9519,10.0373,9.8323,9.969,5523100.0],["2001-04-11",9.8622,10.0373,9.6102,9.8195,4753300.0],["2001-04-12",9.7811,10.0758,9.7554,10.0331,3529500.0],["2001-04-16",9.9733,10.0801,9.7298,9.9861,2731100.0],["2001-04-17",9.8451,9.9733,9.3454,9.5547,5920700.0],["2001-04-18",9.6401,9.9733,9.2045,9.6102,9639900.0],["2001-04-19",9.7597,9.7597,9.3625,9.4821,5390500.0],["2001-04-20",9.4821,9.5462,9.1831,9.2258,5231600.0],["2001-04-23",9.2899,9.3326,9.0379,9.0806,3063800.0],["2001-04-24",9.1404,9.2514,9.055,9.1831,2650400.0],["2001-04-25",9.1233,9.1703,8.9866,9.1361,2337300.0],["2001-04-26",9.0977,9.1788,8.8884,8.9097,4417300.0],["2001-04-27",9.0165,9.1746,8.9781,9.1746,3464200.0],["2001-04-30",9.1746,9.2899,8.9695,9.0464,3791500.0],["2001-05-01",9.1404,9.1404,8.8457,8.9439,5817000.0],["2001-05-02",8.9439,9.1404,8.9268,9.1062,5027600.0],["2001-05-03",9.0763,9.4394,8.914,9.4394,4456600.0],["2001-05-04",9.119,9.7896,9.119,9.6871,6331900.0],["2001-05-07",9.418,9.5504,8.9695,9.072,10202200.0],["2001-05-08",9.072,9.1148,8.9738,9.055,5576800.0],["2001-05-09",9.0336,9.119,8.9268,9.119,4378100.0],["2001-05-10",9.1831,9.2258,8.9567,8.9994,3819900.0],["2001-05-11",9.0123,9.1404,8.9226,8.9482,2925200.0],["2001-05-14",8.9909,9.072,8.9055,9.0336,2677400.0],["2001-05-15",9.119,9.1831,8.9824,9.1831,3183300.0],["2001-05-16",9.1404,9.371,9.0635,9.371,4460200.0],["2001-05-17",9.2899,9.418,9.166,9.2514,4118200.0],["2001-05-18",9.3326,9.465,9.2429,9.3283,4024100.0],["2001-05-21",9.2856,9.3839,9.1831,9.354,3192500.0],["2001-05-22",9.3112,9.6017,9.26,9.4992,5546300.0],["2001-05-23",9.418,9.5419,9.4095,9.5376,4482900.0],["2001-05-24",9.5547,9.7255,9.5077,9.6572,4772300.0],["2001-05-25",9.6572,9.6743,9.4821,9.4949,3587900.0],["2001-05-29",9.465,9.4949,9.3796,9.4479,3445600.0],["2001-05-30",9.4479,9.4992,9.3753,9.4394,3578300.0],["2001-05-31",9.4394,9.5419,9.3967,9.5248,3344300.0],["2001-06-01",9.5248,9.6401,9.4095,9.6102,5175200.0],["2001-06-04",9.5675,9.717,9.5077,9.717,4033000.0],["2001-06-05",9.6956,9.8024,9.6956,9.7554,3922700.0],["2001-06-06",9.6956,9.8879,9.6145,9.8665,4952800.0],["2001-06-07",9.8451,9.8451,9.7213,9.8238,4440100.0],["2001-06-08",9.8024,9.8238,9.6487,9.7127,2616200.0],["2001-06-11",9.6145,9.7768,9.6145,9.7127,2939400.0],["2001-06-12",9.6786,9.7127,9.5504,9.6572,2782700.0],["2001-06-13",9.5718,9.7042,9.418,9.6102,3036200.0],["2001-06-14",9.418,9.4821,9.2472,9.2472,3396700.0],["2001-06-15",8.9695,9.2685,8.9695,9.1831,8270300.0],["2001-06-18",9.1831,9.4266,9.1404,9.3112,2510000.0],["2001-06-19",9.3967,9.5547,9.3967,9.5248,3719500.0],["2001-06-20",9.5675,9.7426,9.5248,9.6102,4592500.0],["2001-06-21",9.5675,9.9306,9.5675,9.9306,5258700.0],["2001-06-22",10.0245,10.0801,9.7982,9.8238,7532400.0],["2001-06-25",9.9861,9.9861,9.7384,9.7384,4015200.0],["2001-06-26",9.6529,9.9007,9.5889,9.5889,5488400.0],["2001-06-27",9.6914,9.9154,9.5966,9.5966,3807800.0],["2001-06-28",9.7991,9.9067,9.7646,9.7991,5743300.0],["2001-06-29",9.7991,9.9067,9.6785,9.8163,5130800.0],["2001-07-02",9.8852,10.0661,9.8206,10.0403,4507700.0],["2001-07-03",10.079,10.079,9.8637,9.9714,1505300.0],["2001-07-05",9.9498,10.0704,9.8637,10.036,2674100.0],["2001-07-06",10.036,10.036,9.8464,9.8852,2997300.0],["2001-07-09",9.9154,10.1264,9.9067,10.1221,3709300.0],["2001-07-10",10.1006,10.1135,9.8895,9.9024,3313400.0],["2001-07-11",9.9024,10.1006,9.7991,9.9197,3423300.0],["2001-07-12",10.036,10.1135,9.9627,10.1135,2816200.0],["2001-07-13",10.1135,10.3289,10.0877,10.2944,4626700.0],["2001-07-16",10.3116,10.3332,10.0963,10.148,2416300.0],["2001-07-17",10.2729,10.3375,10.0876,10.3159,6684600.0],["2001-07-18",10.2298,10.3762,10.1221,10.1867,5097600.0],["2001-07-19",10.2083,10.2255,9.756,9.8206,5571400.0],["2001-07-20",9.6268,9.8981,9.6268,9.6698,4886700.0],["2001-07-23",9.6828,9.7129,9.5406,9.6612,3862600.0],["2001-07-24",9.6483,9.6698,9.4889,9.5105,8023300.0],["2001-07-25",9.6483,9.6483,9.4502,9.5837,3418900.0],["2001-07-26",9.5492,9.9283,9.5148,9.7991,4954300.0],["2001-07-27",9.8981,10.1652,9.8981,10.1221,9090500.0],["2001-07-30",10.1264,10.247,10.1221,10.1781,7334000.0],["2001-07-31",10.036,10.3375,9.9024,10.2255,8042700.0],["2001-08-01",10.2298,10.2944,10.1867,10.247,5799400.0],["2001-08-02",10.2944,10.3375,10.1264,10.2513,4475800.0],["2001-08-03",10.2083,10.3159,10.2083,10.3116,3869200.0],["2001-08-06",10.3289,10.5744,10.2944,10.5227,7435700.0],["2001-08-07",10.5528,10.8716,10.4667,10.7725,10618200.0],["2001-08-08",10.4667,10.7984,10.4667,10.7682,7154400.0],["2001-08-09",10.7682,10.7725,10.5744,10.6174,5424000.0],["2001-08-10",10.6519,10.6691,10.5098,10.6131,2675100.0],["2001-08-13",10.5916,10.7251,10.5313,10.6562,3336000.0],["2001-08-14",10.6993,10.7424,10.6174,10.7251,3229800.0],["2001-08-15",10.7251,10.7639,10.5916,10.6605,3755100.0],["2001-08-16",10.639,10.8027,10.5916,10.7768,4034600.0],["2001-08-17",10.7682,10.7682,10.5787,10.6433,3818800.0],["2001-08-20",10.6605,10.7639,10.6519,10.751,3733600.0],["2001-08-21",10.7251,10.7682,10.5744,10.5916,4908400.0],["2001-08-22",10.7337,10.807,10.7165,10.7639,6049800.0],["2001-08-23",10.7854,10.7854,10.6821,10.695,3820700.0],["2001-08-24",10.639,10.7768,10.639,10.7036,6029000.0],["2001-08-27",10.7036,10.7036,10.4925,10.5528,4216400.0],["2001-08-28",10.5528,10.6519,10.4495,10.4538,4123000.0],["2001-08-29",10.4236,10.4495,10.3418,10.4021,3076800.0],["2001-08-30",10.3935,10.5313,10.3461,10.3504,3668400.0],["2001-08-31",10.4021,10.5055,10.2944,10.4408,5398700.0],["2001-09-04",10.4452,10.639,10.3418,10.5658,4104800.0],["2001-09-05",10.4236,10.6261,10.3805,10.4236,4491000.0],["2001-09-06",10.359,10.6131,10.2298,10.4236,7944700.0],["2001-09-07",10.4236,10.5485,10.2298,10.247,8926500.0],["2001-09-10",10.1652,10.3332,10.0876,10.2255,4991400.0],["2001-09-17",9.5837,10.2729,9.5449,10.0833,9095400.0],["2001-09-18",9.7345,10.079,9.7129,9.9154,6905600.0],["2001-09-19",9.9067,10.036,9.0453,9.265,11737800.0],["2001-09-20",8.9376,9.1314,8.3647,8.4638,12467200.0],["2001-09-21",7.9685,8.7222,7.8608,8.3475,9913900.0],["2001-09-24",8.6361,9.0496,8.4595,9.0453,6687500.0],["2001-09-25",9.0324,9.2047,8.7869,9.196,5862200.0],["2001-09-26",9.2647,9.3647,9.03,9.2343,4308000.0],["2001-09-27",9.3212,9.5167,9.2604,9.5124,4087000.0],["2001-09-28",9.5559,9.6906,9.369,9.6384,4488000.0],["2001-10-01",9.6341,9.6558,9.4733,9.5689,3155200.0],["2001-10-02",9.6471,9.8427,9.5732,9.8427,4998100.0],["2001-10-03",9.8861,9.8861,9.6254,9.8644,3399700.0],["2001-10-04",9.973,9.973,9.3646,9.5385,3861600.0],["2001-10-05",9.4298,9.4298,7.9828,8.0132,20431000.0],["2001-10-08",8.0088,8.0132,7.3136,7.3353,18084100.0],["2001-10-09",7.3874,7.7742,7.3874,7.6742,11528900.0],["2001-10-10",7.7133,7.8872,7.5613,7.7611,8805500.0],["2001-10-11",7.6916,7.8611,7.6047,7.6395,10863800.0],["2001-10-12",7.6047,7.7133,7.2701,7.3049,8672900.0],["2001-10-15",7.2918,7.4092,7.1702,7.3179,9743200.0],["2001-10-16",7.6395,7.6438,7.3483,7.5612,10453900.0],["2001-10-17",7.822,7.9002,7.6047,7.7742,12235800.0],["2001-10-18",7.8437,7.8437,7.6264,7.7133,4191200.0],["2001-10-19",7.7003,7.722,7.3222,7.5004,6109400.0],["2001-10-22",7.4526,7.7568,7.4352,7.5526,5809000.0],["2001-10-23",7.7568,7.7568,7.5134,7.6829,6948900.0],["2001-10-24",7.722,7.9523,7.6482,7.9089,4701200.0],["2001-10-25",7.8654,8.2044,7.8263,8.2044,6032200.0],["2001-10-26",8.2131,8.2131,7.9654,8.0479,4267000.0],["2001-10-29",8.0393,8.0393,7.696,7.7351,5078600.0],["2001-10-30",7.4743,7.7351,7.4005,7.7133,4374500.0],["2001-10-31",7.7785,7.9523,7.6916,7.7264,2975800.0],["2001-11-01",7.9306,7.9306,7.6699,7.822,5965900.0],["2001-11-02",7.822,7.8698,7.6569,7.822,3508500.0],["2001-11-05",7.822,8.0349,7.8046,7.9784,5916600.0],["2001-11-06",7.9784,8.1479,7.8481,8.1044,5502700.0],["2001-11-07",8.061,8.1479,7.9567,7.9654,4369200.0],["2001-11-08",7.9958,8.1436,7.8872,7.8872,4993700.0],["2001-11-09",7.9306,7.9654,7.822,7.8654,3068400.0],["2001-11-12",7.9089,7.9089,7.7133,7.8089,2660200.0],["2001-11-13",7.8654,7.9915,7.8654,7.9089,4387900.0],["2001-11-14",7.8872,8.0523,7.7785,7.9263,4907200.0],["2001-11-15",7.9697,8.061,7.835,7.8785,3316500.0],["2001-11-16",8.1479,8.1479,7.8481,7.9871,5207400.0],["2001-11-19",8.061,8.1218,7.9089,8.1088,3489800.0],["2001-11-20",8.1609,8.1609,7.9045,7.9132,4430200.0],["2001-11-21",7.9132,7.9871,7.822,7.8654,2220800.0],["2001-11-23",7.9306,8.0871,7.8872,8.0827,1373200.0],["2001-11-26",8.0001,8.0827,7.9045,7.9219,2975600.0],["2001-11-27",7.9263,8.174,7.8872,7.9523,3809400.0],["2001-11-28",8.0045,8.0914,7.9697,7.9958,3987600.0],["2001-11-29",7.9523,8.0523,7.9089,8.0393,4205300.0],["2001-11-30",8.1044,8.2652,7.9741,8.2478,5092500.0],["2001-12-03",8.1914,8.1914,8.0306,8.1696,3955500.0],["2001-12-04",8.1436,8.3087,8.061,8.2696,3642900.0],["2001-12-05",8.4086,8.665,8.3304,8.426,5666700.0],["2001-12-06",8.3434,8.6694,8.3087,8.6694,3708700.0],["2001-12-07",8.5825,8.7172,8.5433,8.7172,3629200.0],["2001-12-10",8.7345,8.7736,8.5173,8.7258,3986100.0],["2001-12-11",8.7085,8.7085,8.4825,8.4825,3752800.0],["2001-12-12",8.4825,8.6476,8.3652,8.5607,3588300.0],["2001-12-13",8.4521,8.4738,8.3087,8.3304,3793100.0],["2001-12-14",8.3434,8.3826,8.2305,8.2478,3878300.0],["2001-12-17",8.1392,8.3087,8.0871,8.2565,5227400.0],["2001-12-18",8.3565,8.5086,8.3217,8.5086,6762500.0],["2001-12-19",8.539,8.904,8.4391,8.7997,9291400.0],["2001-12-20",8.8215,8.9084,8.7389,8.8562,5467700.0],["2001-12-21",9.0387,9.1256,8.9127,8.9953,13955900.0],["2001-12-24",8.9518,8.9953,8.9084,8.9127,2091300.0],["2001-12-26",8.9735,9.0387,8.9084,8.9127,3537400.0],["2001-12-27",8.9689,9.0917,8.9689,9.0917,3901900.0],["2001-12-28",9.0566,9.2057,9.0566,9.1969,2928500.0],["2001-12-31",9.1969,9.2101,9.1311,9.1794,2922400.0],["2002-01-02",9.1136,9.1574,8.9031,9.0127,4558700.0],["2002-01-03",9.1004,9.1311,8.9864,9.0566,4332300.0],["2002-01-04",9.0785,9.2452,9.0785,9.2276,4482400.0],["2002-01-07",9.2539,9.2715,9.1531,9.2057,4852000.0],["2002-01-08",9.2101,9.2495,9.039,9.1837,3770700.0],["2002-01-09",9.1136,9.2539,9.0829,9.096,3344100.0],["2002-01-10",9.1443,9.2101,9.1004,9.2101,3733600.0],["2002-01-11",9.2101,9.2101,8.9338,8.9338,4102600.0],["2002-01-14",9.0127,9.096,8.9162,8.925,4128200.0],["2002-01-15",9.1004,9.1706,8.9908,9.0785,4383400.0],["2002-01-16",8.8592,9.0039,8.8373,8.8373,5023600.0],["2002-01-17",8.8811,8.982,8.8154,8.9557,3642200.0],["2002-01-18",8.7715,8.9908,8.7496,8.9557,3478600.0],["2002-01-22",8.9557,8.982,8.8987,8.982,2372700.0],["2002-01-23",8.9469,9.2232,8.9118,9.175,3939700.0],["2002-01-24",9.1443,9.3197,9.0829,9.3197,4997300.0],["2002-01-25",9.3636,9.403,9.2539,9.3987,4820000.0],["2002-01-28",9.3987,9.4469,9.3504,9.4294,4178300.0],["2002-01-29",9.4294,9.4951,8.7715,8.9074,5307000.0],["2002-01-30",8.9118,9.1355,8.8154,8.925,5652700.0],["2002-01-31",8.9908,9.2013,8.982,9.1311,4837900.0],["2002-02-01",9.0215,9.0873,8.8373,8.8417,4420600.0],["2002-02-04",8.8811,8.8811,8.5785,8.6969,3612800.0],["2002-02-05",8.5961,8.7627,8.5478,8.6969,4236000.0],["2002-02-06",8.5961,8.7539,8.3943,8.5522,5244800.0],["2002-02-07",8.7189,8.811,8.5171,8.5741,4584400.0],["2002-02-08",8.4864,8.7408,8.4864,8.6399,3188200.0],["2002-02-11",8.5522,8.7232,8.5522,8.7057,3882500.0],["2002-02-12",8.6618,8.732,8.6268,8.6838,3064600.0],["2002-02-13",8.7496,8.8329,8.6838,8.7715,2477400.0],["2002-02-14",8.6925,8.811,8.6399,8.789,3083300.0],["2002-02-15",8.789,8.8855,8.6531,8.7759,3374200.0],["2002-02-19",8.6355,8.7452,8.3899,8.4031,4936700.0],["2002-02-20",8.4996,8.5917,8.3417,8.5829,2827300.0],["2002-02-21",8.7496,8.7496,8.4426,8.4557,2985900.0],["2002-02-22",8.4206,8.7408,8.3855,8.7408,4785400.0],["2002-02-25",8.7627,9.0478,8.7539,9.0302,3700100.0],["2002-02-26",8.9206,9.0346,8.8241,9.0127,2381600.0],["2002-02-27",9.0127,9.2057,8.9732,9.1443,3314900.0],["2002-02-28",9.1443,9.2495,9.0346,9.1443,3815000.0],["2002-03-01",9.1443,9.2627,9.0434,9.2583,3219200.0],["2002-03-04",9.3592,9.596,9.3285,9.539,4349800.0],["2002-03-05",9.4294,9.5609,9.2934,9.2934,3334500.0],["2002-03-06",9.3636,9.6706,9.3329,9.6223,4563600.0],["2002-03-07",9.6223,9.732,9.3855,9.4908,3742800.0],["2002-03-08",9.539,9.6881,9.5083,9.6486,4765500.0],["2002-03-11",9.6486,9.8153,9.5434,9.7758,6182500.0],["2002-03-12",9.6662,9.7583,9.596,9.6706,4264300.0],["2002-03-13",9.675,9.6925,9.5697,9.653,3369100.0],["2002-03-14",9.6574,9.6881,9.5916,9.5916,2682100.0],["2002-03-15",9.6486,9.8679,9.6355,9.8635,10157900.0],["2002-03-18",9.8635,9.9644,9.8285,9.9249,3498400.0],["2002-03-19",9.9688,10.1179,9.8899,10.0872,4235300.0],["2002-03-20",9.9776,10.0434,9.8285,9.8635,3591900.0],["2002-03-21",9.8109,9.846,9.6399,9.7671,4382100.0],["2002-03-22",9.8241,10.0346,9.7407,9.9118,3403000.0],["2002-03-25",9.8679,10.0697,9.8679,9.9249,5628400.0],["2002-03-26",9.9537,10.166,9.9316,10.1307,5210500.0],["2002-03-27",10.0643,10.1616,10.0289,10.0333,4474000.0],["2002-03-28",10.1439,10.1439,9.9847,9.9847,2602900.0],["2002-04-01",9.8033,10.0422,9.7679,9.9891,3177400.0],["2002-04-02",9.8785,10.1484,9.8652,10.0953,3197000.0],["2002-04-03",10.082,10.082,9.8829,9.9139,3728800.0],["2002-04-04",10.0599,10.082,9.8962,9.9095,3716800.0],["2002-04-05",9.9095,10.0378,9.8962,9.8962,3061000.0],["2002-04-08",9.852,10.0378,9.8033,9.9847,3782900.0],["2002-04-09",10.0201,10.1218,9.9979,10.0731,6014400.0],["2002-04-10",10.1307,10.2545,10.0908,10.1439,10863600.0],["2002-04-11",10.1439,10.166,9.905,9.905,5426300.0],["2002-04-12",9.9714,10.0953,9.9537,10.0554,4434700.0],["2002-04-15",10.166,10.166,9.905,9.9095,4969500.0],["2002-04-16",10.1085,10.2103,10.0864,10.1705,6307200.0],["2002-04-17",10.2413,10.5244,10.1174,10.4447,8424700.0],["2002-04-18",10.3342,10.5377,10.2855,10.4403,5221900.0],["2002-04-19",10.4182,10.5553,10.3607,10.5376,6879100.0],["2002-04-22",10.5376,10.5376,10.2103,10.2236,4922000.0],["2002-04-23",10.1837,10.4624,10.1793,10.2634,3149400.0],["2002-04-24",10.3076,10.4846,10.2191,10.3872,3720100.0],["2002-04-25",10.2855,10.52,10.2855,10.458,5167400.0],["2002-04-26",10.4978,10.4978,10.1085,10.2988,4355600.0],["2002-04-29",10.3297,10.4403,10.1926,10.2766,3375600.0],["2002-04-30",10.3297,10.5023,10.197,10.4846,3790000.0],["2002-05-01",10.4846,10.5907,10.3386,10.4846,4863500.0],["2002-05-02",10.52,10.6173,10.4669,10.6129,4066100.0],["2002-05-03",10.573,10.573,10.3961,10.5332,3612900.0],["2002-05-06",10.4447,10.5952,10.3386,10.3518,3577400.0],["2002-05-07",10.4846,10.5067,10.3518,10.4447,3129800.0],["2002-05-08",10.5023,10.5863,10.489,10.5775,3765200.0],["2002-05-09",10.4846,10.6173,10.4271,10.573,4198600.0],["2002-05-10",10.5509,10.5952,10.4005,10.4713,3246900.0],["2002-05-13",10.3961,10.6394,10.3828,10.6394,3761700.0],["2002-05-14",10.6394,10.8119,10.5686,10.7677,3724000.0],["2002-05-15",10.6217,10.7677,10.573,10.6217,3297200.0],["2002-05-16",10.6394,10.6792,10.573,10.6394,2795700.0],["2002-05-17",10.6173,10.6836,10.5465,10.5775,4628100.0],["2002-05-20",10.6615,10.6615,10.4669,10.5775,3322200.0],["2002-05-21",10.6615,10.7013,10.5819,10.6659,4479600.0],["2002-05-22",10.5952,10.6748,10.5465,10.6261,4434500.0],["2002-05-23",10.6615,10.8385,10.635,10.8163,5067600.0],["2002-05-24",10.8164,10.8296,10.5775,10.6394,2774400.0],["2002-05-28",10.7279,10.7279,10.3209,10.4182,5340000.0],["2002-05-29",10.3961,10.4846,10.3253,10.4049,2543700.0],["2002-05-30",10.3297,10.5244,10.2236,10.4094,2455500.0],["2002-05-31",10.3297,10.5907,10.3297,10.4624,3323900.0],["2002-06-03",10.4049,10.5863,10.1749,10.343,2905100.0],["2002-06-04",10.1749,10.2722,10.0953,10.2545,6238300.0],["2002-06-05",10.3076,10.3961,10.1837,10.2766,3053000.0],["2002-06-06",10.3518,10.3518,9.8431,10.0201,3220600.0],["2002-06-07",10.0864,10.1926,9.9095,10.1307,3589600.0],["2002-06-10",10.0422,10.2412,9.9979,10.1793,1841300.0],["2002-06-11",10.2368,10.3253,9.9935,9.9979,3141000.0],["2002-06-12",9.9758,10.1793,9.936,10.1174,3529200.0],["2002-06-13",9.9979,10.0643,9.8785,9.8962,2847300.0],["2002-06-14",9.9183,10.1484,9.7812,10.1484,4511300.0],["2002-06-17",10.1749,10.52,10.1749,10.5067,5440100.0],["2002-06-18",10.5509,10.5509,10.4005,10.5067,4204600.0],["2002-06-19",10.4403,10.4801,10.2855,10.2943,3497600.0],["2002-06-20",10.2855,10.4094,10.2413,10.2899,5177200.0],["2002-06-21",10.1749,10.2678,10.0201,10.0422,6151700.0],["2002-06-24",10.1307,10.228,9.9404,10.1218,4173900.0],["2002-06-25",10.1749,10.2147,9.9935,10.0112,3407100.0],["2002-06-26",9.9063,10.0848,9.8573,10.0179,4700000.0],["2002-06-27",10.067,10.2633,9.9822,10.2544,3536600.0],["2002-06-28",10.2544,10.4195,10.2232,10.4195,4687600.0],["2002-07-01",10.3437,10.3927,10.1295,10.1295,3106100.0],["2002-07-02",10.1741,10.2633,9.9822,10.0179,5253100.0],["2002-07-03",9.8617,9.8662,9.4824,9.71,6737300.0],["2002-07-05",9.7992,10.0268,9.7278,10.0179,1831300.0],["2002-07-08",10.0179,10.1205,9.951,10.0313,3569300.0],["2002-07-09",9.8617,10.1428,9.826,9.9063,5187600.0],["2002-07-10",9.951,10.0358,9.6252,9.6565,5029300.0],["2002-07-11",9.6029,9.7635,9.3753,9.7502,6181800.0],["2002-07-12",9.4824,9.6163,9.3396,9.4512,4076000.0],["2002-07-15",9.4155,9.594,9.0407,9.469,5787100.0],["2002-07-16",9.2593,9.4289,9.0139,9.0362,6313800.0],["2002-07-17",9.3486,9.3486,8.9693,9.179,4941200.0],["2002-07-18",9.2147,9.237,8.6346,8.6971,4954300.0],["2002-07-19",8.3668,8.523,8.2196,8.2508,7373400.0],["2002-07-22",8.2553,8.4427,7.992,8.2107,6930300.0],["2002-07-23",8.4695,8.4739,7.9206,8.233,7748500.0],["2002-07-24",7.8537,8.4382,7.6261,8.3178,9661600.0],["2002-07-25",8.3222,8.532,8.0099,8.2508,6676100.0],["2002-07-26",8.2553,8.7908,8.1616,8.7774,5120300.0],["2002-07-29",8.9469,9.2727,8.88,9.2593,5198300.0],["2002-07-30",9.3709,9.3709,8.9514,9.179,5675000.0],["2002-07-31",9.2905,9.5449,9.0987,9.5449,4703000.0],["2002-08-01",9.5449,9.5449,9.1254,9.1567,5563000.0],["2002-08-02",9.1477,9.3218,9.0005,9.1433,4138700.0],["2002-08-05",9.0808,9.1478,8.7461,8.9291,4306100.0],["2002-08-06",8.996,9.4601,8.996,9.2682,4900400.0],["2002-08-07",9.3262,9.4378,9.1522,9.3262,4724000.0],["2002-08-08",9.2593,9.7323,9.237,9.6788,3829000.0],["2002-08-09",9.5047,9.7903,9.3976,9.7189,3813500.0],["2002-08-12",9.6832,9.6832,9.3262,9.5761,3581300.0],["2002-08-13",9.5717,9.7725,9.478,9.4824,4518000.0],["2002-08-14",9.4824,9.8126,9.2593,9.7725,4871700.0],["2002-08-15",9.8082,10.0313,9.7725,9.8394,4976100.0],["2002-08-16",9.7948,9.951,9.7502,9.8483,3186200.0],["2002-08-19",9.8171,10.0358,9.7725,10.009,2280900.0],["2002-08-20",9.9777,10.0134,9.6922,9.8394,2483100.0],["2002-08-21",9.8617,9.9331,9.594,9.8171,2906100.0],["2002-08-22",9.8751,9.8974,9.7055,9.8305,2955100.0],["2002-08-23",9.7948,9.7992,9.4869,9.6208,2060900.0],["2002-08-26",9.5806,9.7502,9.4155,9.6877,3116200.0],["2002-08-27",9.7279,9.7279,9.4824,9.5449,3607500.0],["2002-08-28",9.5494,9.5806,9.2816,9.411,2885500.0],["2002-08-29",9.2995,9.6698,9.2593,9.5137,3050600.0],["2002-08-30",9.5047,9.7502,9.4958,9.5895,2858000.0],["2002-09-03",9.5895,9.5895,9.1745,9.1924,4020700.0],["2002-09-04",9.237,9.4512,9.1299,9.3753,2992600.0],["2002-09-05",9.1254,9.3619,9.0764,9.2281,3501900.0],["2002-09-06",9.4289,9.5271,9.2861,9.4155,2193800.0],["2002-09-09",9.2816,9.5895,9.2013,9.4869,2839400.0],["2002-09-10",9.594,9.594,9.1745,9.3441,3480600.0],["2002-09-11",9.594,9.6208,9.2727,9.3218,1669000.0],["2002-09-12",9.295,9.295,9.005,9.0987,3147900.0],["2002-09-13",9.063,9.1567,8.8131,9.1299,2862100.0],["2002-09-16",9.0585,9.0585,8.88,9.0273,2975000.0],["2002-09-17",9.237,9.2727,8.8666,8.8845,3605300.0],["2002-09-18",8.7461,8.9916,8.59,8.8265,3638900.0],["2002-09-19",8.5989,8.7685,8.5141,8.5676,3613400.0],["2002-09-20",8.6123,8.6926,8.4873,8.6033,6710300.0],["2002-09-23",8.523,8.5275,8.1884,8.3356,5206800.0],["2002-09-24",8.233,8.291,7.9875,8.0411,7535400.0],["2002-09-25",8.1794,8.2553,7.9965,8.166,7079800.0],["2002-09-26",8.2269,8.3577,8.0961,8.3352,5755000.0],["2002-09-27",8.4073,8.5201,8.245,8.3036,5156100.0],["2002-09-30",8.051,8.5246,7.8932,8.3803,5515800.0],["2002-10-01",8.5472,8.7817,8.3893,8.7817,7091800.0],["2002-10-02",8.6825,8.926,8.5111,8.7817,9201000.0],["2002-10-03",8.457,8.5472,7.9653,8.024,9732700.0],["2002-10-04",8.1187,8.1187,7.6631,7.8481,7138200.0],["2002-10-07",7.7353,7.9383,7.397,7.4421,4566300.0],["2002-10-08",7.5549,7.8932,7.4421,7.7353,5833900.0],["2002-10-09",7.5098,7.6135,7.2933,7.3294,4388900.0],["2002-10-10",7.4196,7.9834,7.2392,7.83,6083900.0],["2002-10-11",8.0059,8.5832,7.9879,8.3171,5563700.0],["2002-10-14",8.1638,8.5111,8.1638,8.3893,2968800.0],["2002-10-15",8.7952,8.9035,8.5652,8.7276,8137900.0],["2002-10-16",8.7952,8.9666,8.687,8.9306,5621100.0],["2002-10-17",9.1245,9.2778,9.0794,9.1425,6168000.0],["2002-10-18",9.1425,9.4492,8.9892,9.2147,4808300.0],["2002-10-21",9.0478,9.3545,8.9982,9.3184,3392300.0],["2002-10-22",9.3184,9.3681,9.2012,9.3139,4081200.0],["2002-10-23",9.2463,9.4357,9.1335,9.4267,3715000.0],["2002-10-24",9.4628,9.6432,9.3635,9.4267,5364600.0],["2002-10-25",9.2824,9.5304,9.2012,9.4853,4083500.0],["2002-10-28",9.6748,9.6973,9.4673,9.5846,3799100.0],["2002-10-29",9.5891,9.6071,9.2463,9.4177,3795500.0],["2002-10-30",9.5169,9.6251,9.3861,9.571,2940300.0],["2002-10-31",9.6522,9.6883,9.3861,9.5124,3213000.0],["2002-11-01",9.4718,9.8552,9.3635,9.7199,3939700.0],["2002-11-04",9.792,9.9634,9.5349,9.562,4573500.0],["2002-11-05",9.6206,9.7424,9.4673,9.571,4938200.0],["2002-11-06",9.6522,9.6793,9.2057,9.5981,5505300.0],["2002-11-07",9.4628,9.4808,9.1335,9.2192,4203200.0],["2002-11-08",9.2192,9.3275,8.9847,9.0929,4124300.0],["2002-11-11",8.9757,9.1065,8.908,9.0433,4683600.0],["2002-11-12",9.147,9.4673,9.0659,9.3004,5625500.0],["2002-11-13",9.2688,9.5394,9.0884,9.3184,4241500.0],["2002-11-14",9.5304,9.5485,9.4041,9.5304,3400500.0],["2002-11-15",9.4177,9.8146,9.359,9.783,4485500.0],["2002-11-18",9.783,9.8101,9.4898,9.58,3429400.0],["2002-11-19",9.5846,9.7379,9.5034,9.6522,2189700.0],["2002-11-20",9.7424,9.9589,9.6793,9.9138,4540500.0],["2002-11-21",9.9228,10.0852,9.792,10.013,4757300.0],["2002-11-22",10.0176,10.0942,9.9228,9.9228,3639000.0],["2002-11-25",9.9273,10.0221,9.6838,9.8552,3655300.0],["2002-11-26",9.6973,9.7965,9.5846,9.7514,4548600.0],["2002-11-27",9.7695,10.0762,9.6432,9.986,3373500.0],["2002-11-29",9.8868,10.013,9.8281,9.8777,1791100.0],["2002-12-02",9.8462,9.9995,9.7018,9.9454,5086000.0],["2002-12-03",9.8101,9.9228,9.4853,9.6387,5257300.0],["2002-12-04",9.6432,9.8281,9.562,9.6928,4482000.0],["2002-12-05",9.8101,9.8101,9.4989,9.544,2735900.0],["2002-12-06",9.4943,9.7875,9.4763,9.6071,4048600.0],["2002-12-09",9.6116,9.6928,9.4538,9.4763,3378700.0],["2002-12-10",9.4898,9.6793,9.4357,9.6793,3548600.0],["2002-12-11",9.4943,9.7199,9.4943,9.6838,3132600.0],["2002-12-12",9.6612,9.7289,9.4718,9.5981,4889400.0],["2002-12-13",9.6026,9.6973,9.4041,9.4041,4455400.0],["2002-12-16",9.5169,9.7605,9.4853,9.7605,3705400.0],["2002-12-17",9.7605,9.8371,9.6748,9.6838,2535900.0],["2002-12-18",9.5169,9.6071,9.3816,9.4853,5581000.0],["2002-12-19",9.4853,9.6342,9.3635,9.4628,3289600.0],["2002-12-20",9.4673,9.8822,9.4673,9.8777,6699400.0],["2002-12-23",9.8822,9.9183,9.6973,9.7965,3855100.0],["2002-12-24",9.7063,9.8416,9.6838,9.7018,1314700.0],["2002-12-26",9.8056,9.8913,9.6612,9.7154,2314200.0],["2002-12-27",9.8087,9.8087,9.5037,9.5037,2476100.0],["2002-12-30",9.5356,9.7267,9.4673,9.6494,3395200.0],["2002-12-31",9.5902,9.6994,9.4946,9.6585,3157700.0],["2003-01-02",9.7996,9.8496,9.6266,9.754,5131000.0],["2003-01-03",9.5674,9.8724,9.5674,9.7768,3398700.0],["2003-01-06",9.7859,10.3366,9.7814,10.3093,6704900.0],["2003-01-07",10.3139,10.3321,10.1273,10.232,5067900.0],["2003-01-08",10.2365,10.2866,10.0408,10.1728,3579900.0],["2003-01-09",10.2274,10.4413,10.1819,10.4004,3965800.0],["2003-01-10",10.2866,10.6507,10.2502,10.5324,6518900.0],["2003-01-13",10.6735,10.6826,10.4231,10.455,3467900.0],["2003-01-14",10.5278,10.6279,10.3867,10.5915,3674700.0],["2003-01-15",10.6735,10.6735,10.3776,10.4322,4981600.0],["2003-01-16",10.5233,10.6052,10.1819,10.2775,4742700.0],["2003-01-17",10.2775,10.3776,10.1682,10.2092,3734600.0],["2003-01-21",10.3958,10.414,10.059,10.059,5492600.0],["2003-01-22",10.0636,10.15,9.9225,10.0089,5134900.0],["2003-01-23",10.0362,10.1455,9.8314,9.9042,5036200.0],["2003-01-24",9.9042,9.9042,9.5492,9.6084,4298100.0],["2003-01-27",9.5674,9.7313,9.3626,9.4855,3636400.0],["2003-01-28",9.5128,9.5947,9.4491,9.5083,4198400.0],["2003-01-29",9.3307,9.6266,9.267,9.4946,2991600.0],["2003-01-30",9.5583,9.5583,9.3398,9.4218,3775400.0],["2003-01-31",9.4263,9.6266,9.2989,9.6038,5280200.0],["2003-02-03",9.622,9.6812,9.5492,9.622,3623700.0],["2003-02-04",9.6266,9.6266,9.44,9.5583,4419700.0],["2003-02-05",9.5583,9.6038,9.3125,9.3307,4823800.0],["2003-02-06",9.308,9.4036,9.1805,9.3262,3512000.0],["2003-02-07",9.3307,9.5083,9.1487,9.2124,2871400.0],["2003-02-10",9.2579,9.3535,9.1123,9.3307,2582500.0],["2003-02-11",9.3763,9.4354,9.0941,9.1988,3094800.0],["2003-02-12",9.2033,9.2898,9.1032,9.1032,2681400.0],["2003-02-13",9.1942,9.2079,8.9211,9.1714,4016400.0],["2003-02-14",9.1259,9.2898,8.9712,9.2807,3723700.0],["2003-02-18",9.3307,9.531,9.3034,9.4218,3336000.0],["2003-02-19",9.4536,9.4536,9.267,9.399,2103600.0],["2003-02-20",9.3581,9.5128,9.3216,9.4354,3171500.0],["2003-02-21",9.5037,9.663,9.4036,9.5674,3538200.0],["2003-02-24",9.5128,9.5174,9.2852,9.3444,2665300.0],["2003-02-25",9.3581,9.4218,9.1259,9.3763,3195200.0],["2003-02-26",9.3763,9.3763,9.1851,9.217,3041700.0],["2003-02-27",9.308,9.5583,9.2488,9.4627,4023300.0],["2003-02-28",9.5583,9.6448,9.4036,9.5219,3796400.0],["2003-03-03",9.4172,9.7131,9.3717,9.4309,3308100.0],["2003-03-04",9.3535,9.4445,9.2943,9.3626,3498200.0],["2003-03-05",9.2943,9.4901,9.2579,9.4445,3263300.0],["2003-03-06",9.4445,9.4445,9.1942,9.2215,4329700.0],["2003-03-07",9.2215,9.4445,9.1032,9.4127,4108900.0],["2003-03-10",9.3171,9.3171,9.0895,9.1441,4119400.0],["2003-03-11",9.1123,9.1168,8.7299,8.7481,6569800.0],["2003-03-12",8.7481,8.7481,8.4477,8.648,6847000.0],["2003-03-13",8.7982,8.912,8.6207,8.8756,6721700.0],["2003-03-14",8.9393,8.9393,8.7572,8.871,6006100.0],["2003-03-17",8.871,9.0668,8.7618,9.0485,6770100.0],["2003-03-18",9.1259,9.1487,8.9439,9.0941,4571600.0],["2003-03-19",9.1259,9.3626,9.1032,9.3307,5593900.0],["2003-03-20",9.3307,9.4354,9.176,9.4127,4405200.0],["2003-03-21",9.5583,9.6038,9.2852,9.5993,4904700.0],["2003-03-24",9.5993,9.5993,9.2534,9.2579,3809900.0],["2003-03-25",9.0941,9.4946,9.085,9.399,4303400.0],["2003-03-26",9.4127,9.4263,9.217,9.2625,4660500.0],["2003-03-27",9.2556,9.2556,9.0764,9.0993,5340100.0],["2003-03-28",9.0993,9.0993,8.9844,9.0901,3509300.0],["2003-03-31",8.819,8.9982,8.7041,8.7225,5796400.0],["2003-04-01",8.7684,8.9155,8.7133,8.8695,4859000.0],["2003-04-02",8.9936,9.1453,8.989,9.0993,6445100.0],["2003-04-03",9.1085,9.1912,8.9201,8.9569,5126900.0],["2003-04-04",8.9569,9.058,8.9431,9.0212,5421100.0],["2003-04-07",9.1912,9.3751,9.0534,9.0534,5893300.0],["2003-04-08",9.0993,9.182,9.0166,9.0534,4061300.0],["2003-04-09",8.9063,9.1683,8.8466,8.8741,3463800.0],["2003-04-10",8.989,9.0718,8.9339,9.0074,3835200.0],["2003-04-11",9.1223,9.2602,9.0993,9.1637,4652300.0],["2003-04-14",9.1637,9.4118,9.0488,9.4026,3799600.0],["2003-04-15",9.4026,9.7657,9.2648,9.6968,7457200.0],["2003-04-16",9.8576,9.8668,9.7014,9.8117,8567500.0],["2003-04-17",9.8116,10.0139,9.7611,9.9955,5182500.0],["2003-04-21",9.9495,10.1012,9.8852,10.046,5139900.0],["2003-04-22",9.9495,10.3677,9.9265,10.3493,6610700.0],["2003-04-23",10.2482,10.5653,10.2344,10.5056,6643600.0],["2003-04-24",10.5056,10.5056,10.2804,10.2942,4126700.0],["2003-04-25",10.3172,10.3631,10.1793,10.1977,4386900.0],["2003-04-28",10.1793,10.3493,10.1701,10.2758,3690000.0],["2003-04-29",10.2758,10.331,10.1793,10.2023,4133200.0],["2003-04-30",10.2023,10.3401,10.0185,10.1793,8198300.0],["2003-05-01",10.1885,10.4091,10.1058,10.3218,4573000.0],["2003-05-02",10.3401,10.6481,10.331,10.5975,4703300.0],["2003-05-05",10.5975,10.5975,10.3218,10.3264,4494300.0],["2003-05-06",10.331,10.478,10.285,10.3999,3649600.0],["2003-05-07",10.3999,10.5102,10.3356,10.4918,4926600.0],["2003-05-08",10.3999,10.4183,10.1839,10.1977,4739300.0],["2003-05-09",10.2712,10.285,10.1425,10.1747,5135100.0],["2003-05-12",10.1701,10.3401,10.1104,10.2942,3687800.0],["2003-05-13",10.2482,10.4229,10.2023,10.3493,3517200.0],["2003-05-14",10.4642,10.4826,10.3034,10.3723,3403900.0],["2003-05-15",10.4872,10.5699,10.4321,10.5515,4258400.0],["2003-05-16",10.5515,10.7629,10.501,10.7216,7709800.0],["2003-05-19",10.7216,10.7216,10.4091,10.4321,3315400.0],["2003-05-20",10.4321,10.478,10.2482,10.3907,3844300.0],["2003-05-21",10.3401,10.5194,10.308,10.4642,3703800.0],["2003-05-22",10.524,10.5929,10.4642,10.524,3656700.0],["2003-05-23",10.524,10.7354,10.478,10.6618,3332400.0],["2003-05-27",10.5699,10.8686,10.4918,10.8365,5787700.0],["2003-05-28",10.8365,10.933,10.7721,10.8135,4093500.0],["2003-05-29",10.7446,10.8686,10.5378,10.5883,4960300.0],["2003-05-30",10.6986,10.9054,10.671,10.8916,4542100.0],["2003-06-02",10.9376,10.9881,10.8457,10.864,5260600.0],["2003-06-03",10.8686,10.9238,10.7446,10.8916,4377100.0],["2003-06-04",10.8457,11.1444,10.8457,11.1122,4770700.0],["2003-06-05",11.1122,11.1122,10.8411,11.0846,3536500.0],["2003-06-06",11.1811,11.4017,11.126,11.2776,7262500.0],["2003-06-09",11.1444,11.2639,11.0571,11.1398,4110700.0],["2003-06-10",11.2501,11.2501,11.0295,11.1122,4479500.0],["2003-06-11",11.1122,11.3696,11.0755,11.3144,4166500.0],["2003-06-12",11.365,11.4201,11.2593,11.3834,3935500.0],["2003-06-13",11.4109,11.4293,11.1949,11.319,2217900.0],["2003-06-16",11.4339,11.4799,11.3604,11.4431,3535600.0],["2003-06-17",11.4431,11.4799,11.3236,11.4569,3870200.0],["2003-06-18",11.4569,11.4753,11.3052,11.4753,6383200.0],["2003-06-19",11.4753,11.4845,11.2822,11.3971,5144800.0],["2003-06-20",11.4661,11.4707,11.2593,11.3466,7134900.0],["2003-06-23",11.3282,11.3282,11.0571,11.1306,3817200.0],["2003-06-24",11.1674,11.3466,11.1444,11.2822,4057000.0],["2003-06-25",11.342,11.4661,11.2777,11.3282,4519600.0],["2003-06-26",11.4,11.5391,11.3166,11.5298,3895900.0],["2003-06-27",11.553,11.5761,11.3398,11.3954,3368400.0],["2003-06-30",11.4695,11.553,11.3537,11.3537,5716900.0],["2003-07-01",11.2703,11.4927,11.2378,11.4556,4514900.0],["2003-07-02",11.4603,11.5113,11.2425,11.4788,5100600.0],["2003-07-03",11.5113,11.5113,11.2564,11.3027,2281500.0],["2003-07-07",11.3815,11.5622,11.3815,11.5252,3242000.0],["2003-07-08",11.4695,11.5669,11.4232,11.5483,3185700.0],["2003-07-09",11.5159,11.5715,11.4278,11.5205,3364800.0],["2003-07-10",11.4556,11.553,11.3908,11.4093,4381300.0],["2003-07-11",11.4093,11.5391,11.4,11.5159,3472600.0],["2003-07-14",11.5854,11.9654,11.5808,11.7661,9430400.0],["2003-07-15",11.9283,11.933,11.3537,11.5947,7348400.0],["2003-07-16",11.6317,11.6456,11.4788,11.6271,5325000.0],["2003-07-17",11.6039,11.6317,11.363,11.4325,5439900.0],["2003-07-18",11.4696,11.6317,11.3537,11.6086,3540900.0],["2003-07-21",11.6781,11.6827,11.363,11.4464,3027500.0],["2003-07-22",11.5391,11.6549,11.3954,11.6086,2414700.0],["2003-07-23",11.5622,11.5854,11.4047,11.5576,1700300.0],["2003-07-24",11.5854,11.6874,11.4047,11.4139,2598500.0],["2003-07-25",11.4881,11.6642,11.4047,11.6317,2716800.0],["2003-07-28",11.5947,11.6086,11.4695,11.4927,3150300.0],["2003-07-29",11.5391,11.5993,11.3676,11.5298,3589800.0],["2003-07-30",11.6086,11.6317,11.4464,11.4556,2958500.0],["2003-07-31",11.4927,11.5715,11.3537,11.363,3322100.0],["2003-08-01",11.4371,11.4371,11.0849,11.1359,4039600.0],["2003-08-04",11.1359,11.2332,10.8439,11.21,4469000.0],["2003-08-05",11.1034,11.1266,10.8393,10.8439,3298300.0],["2003-08-06",11.0015,11.0895,10.6261,10.9644,3543800.0],["2003-08-07",10.9227,11.0525,10.8486,11.0108,3402100.0],["2003-08-08",11.02,11.0895,10.9598,11.0803,2332400.0],["2003-08-11",11.1173,11.1637,10.9412,10.9922,2270300.0],["2003-08-12",11.0525,11.2564,10.9876,11.2378,3423000.0],["2003-08-13",11.2378,11.2471,11.0154,11.0386,2034900.0],["2003-08-14",11.0988,11.1683,11.0154,11.122,3122600.0],["2003-08-15",11.1776,11.1869,11.02,11.0617,2231100.0],["2003-08-18",11.1127,11.1822,11.0942,11.1313,3096400.0],["2003-08-19",11.1313,11.1869,10.983,11.0988,2128200.0],["2003-08-20",11.0988,11.1869,11.0664,11.1498,2063400.0],["2003-08-21",11.1498,11.2517,11.0061,11.1452,3144300.0],["2003-08-22",11.2147,11.2286,10.9413,10.9598,3356600.0],["2003-08-25",10.9737,10.9922,10.8532,10.9552,2421100.0],["2003-08-26",10.8671,10.9181,10.7281,10.9181,3243300.0],["2003-08-27",10.8439,10.9598,10.8208,10.8671,3095100.0],["2003-08-28",10.8578,11.0061,10.8208,10.9737,2852200.0],["2003-08-29",10.9783,11.0756,10.9413,11.0756,3012100.0],["2003-09-02",11.0525,11.2147,10.9876,11.1776,3526100.0],["2003-09-03",11.2054,11.2054,11.0942,11.1683,2760600.0],["2003-09-04",11.122,11.1915,11.0293,11.1498,2753000.0],["2003-09-05",11.1498,11.2054,11.0108,11.1313,2680200.0],["2003-09-08",11.1452,11.2147,11.0988,11.1683,2282200.0],["2003-09-09",11.0849,11.1544,11.0756,11.122,2191700.0],["2003-09-10",11.1266,11.1266,10.9227,10.9644,3157500.0],["2003-09-11",11.0942,11.1498,11.02,11.0478,2897700.0],["2003-09-12",11.0478,11.1081,10.9598,11.0525,3459700.0],["2003-09-15",11.0525,11.071,10.9135,10.9876,2656700.0],["2003-09-16",11.02,11.1822,10.9969,11.1822,3670000.0],["2003-09-17",11.122,11.2378,11.0988,11.1915,3089700.0],["2003-09-18",11.1683,11.5252,11.1498,11.4834,4983100.0],["2003-09-19",11.4835,11.4835,11.3444,11.4649,4262200.0],["2003-09-22",11.2842,11.3398,11.1776,11.2703,3460300.0],["2003-09-23",11.3491,11.4139,11.2193,11.3815,3123600.0],["2003-09-24",11.4139,11.4927,11.2517,11.2981,3900800.0],["2003-09-25",11.2795,11.4325,11.2425,11.2981,2816800.0],["2003-09-26",11.2957,11.3425,11.1696,11.221,3264600.0],["2003-09-29",11.2023,11.492,11.0995,11.3565,4062800.0],["2003-09-30",11.3565,11.3565,11.1602,11.2116,4412200.0],["2003-10-01",11.3098,11.5995,11.235,11.5948,4228600.0],["2003-10-02",11.5668,11.5668,11.3799,11.4967,3897700.0],["2003-10-03",11.4967,11.6603,11.4967,11.5575,3521600.0],["2003-10-06",11.6135,11.6696,11.5481,11.6276,2481300.0],["2003-10-07",11.3705,11.6696,11.3705,11.6649,3982500.0],["2003-10-08",11.6743,11.721,11.6603,11.679,5781900.0],["2003-10-09",11.7304,11.8939,11.7164,11.8612,4503100.0],["2003-10-10",11.8706,11.8939,11.7724,11.7771,2591400.0],["2003-10-13",11.8706,11.9173,11.8005,11.8379,3233100.0],["2003-10-14",11.8379,12.0155,11.8052,11.9874,3058500.0],["2003-10-15",12.0342,12.0902,11.9594,12.0061,4278000.0],["2003-10-16",12.0482,12.1323,11.9968,12.0482,3481000.0],["2003-10-17",12.0809,12.0809,11.45,11.9173,4105900.0],["2003-10-20",11.9173,11.95,11.7958,11.9313,1888800.0],["2003-10-21",11.9313,12.2865,11.7678,12.2585,8351400.0],["2003-10-22",12.1136,12.2445,11.9827,12.0575,5077900.0],["2003-10-23",12.0575,12.2912,12.0388,12.2865,5808900.0],["2003-10-24",11.9407,12.2959,11.9407,12.2912,5286800.0],["2003-10-27",12.2912,12.7118,12.2912,12.4688,7096100.0],["2003-10-28",12.4688,12.7352,12.4688,12.7211,7628800.0],["2003-10-29",12.7212,12.8987,12.595,12.866,7752600.0],["2003-10-30",12.9081,12.9221,12.8193,12.8707,5239200.0],["2003-10-31",12.8427,12.8707,12.6884,12.7211,5086400.0],["2003-11-03",12.7211,12.7772,12.5249,12.623,7306000.0],["2003-11-04",12.623,12.623,12.352,12.5342,7187000.0],["2003-11-05",12.4407,12.595,12.366,12.5856,4838000.0],["2003-11-06",12.5856,12.7118,12.4781,12.7118,4960100.0],["2003-11-07",12.6884,12.7726,12.623,12.6697,4349300.0],["2003-11-10",12.595,12.6838,12.5389,12.651,3920900.0],["2003-11-11",12.651,12.8567,12.651,12.852,4159300.0],["2003-11-12",12.866,12.9315,12.7913,12.9081,4503400.0],["2003-11-13",12.9081,12.9922,12.852,12.9455,3726800.0],["2003-11-14",12.9455,12.9922,12.8754,12.9221,4949900.0],["2003-11-17",12.8286,12.8707,12.6697,12.8006,3389700.0],["2003-11-18",12.8006,12.8006,12.5669,12.637,4782400.0],["2003-11-19",12.7118,12.7352,12.595,12.6931,3530600.0],["2003-11-20",12.5763,12.8894,12.4688,12.6838,3906000.0],["2003-11-21",12.7819,12.7819,12.6324,12.6604,3779200.0],["2003-11-24",12.6604,12.8707,12.637,12.8427,3167700.0],["2003-11-25",12.8427,12.9782,12.8053,12.9455,2995600.0],["2003-11-26",12.9221,12.9642,12.8754,12.9595,2467900.0],["2003-11-28",12.9595,12.9875,12.9128,12.9501,1570000.0],["2003-12-01",12.9829,13.0389,12.8941,13.0109,3260500.0],["2003-12-02",12.9455,13.067,12.9455,13.0249,4055300.0],["2003-12-03",12.9782,13.1184,12.9735,13.0623,4455400.0],["2003-12-04",13.0016,13.1137,12.9829,13.067,4619800.0],["2003-12-05",12.9688,13.0763,12.9548,13.0203,3514100.0],["2003-12-08",12.9922,13.1745,12.9922,13.1558,3349400.0],["2003-12-09",13.1324,13.1511,12.9034,13.0156,4599000.0],["2003-12-10",12.9829,13.0389,12.9221,12.9829,4218800.0],["2003-12-11",12.9455,13.0857,12.9455,13.0296,3205600.0],["2003-12-12",13.0016,13.095,12.9081,13.0763,2759900.0],["2003-12-15",13.2165,13.2212,12.9455,12.9595,4728800.0],["2003-12-16",12.9922,13.1745,12.9875,13.1418,4267800.0],["2003-12-17",13.1698,13.2679,13.1091,13.2539,5357900.0],["2003-12-18",13.2539,13.5437,13.2212,13.511,5668200.0],["2003-12-19",13.525,13.5998,13.4081,13.511,5393000.0],["2003-12-22",13.5063,13.553,13.3708,13.4642,5774500.0],["2003-12-23",13.4923,13.6745,13.4923,13.6652,4199800.0],["2003-12-24",13.6699,13.7773,13.6652,13.7166,2299700.0],["2003-12-26",13.7166,13.8054,13.7026,13.7633,1978100.0],["2003-12-29",13.8529,13.9612,13.8199,13.9471,4010100.0],["2003-12-30",13.9471,14.1356,13.9235,14.0272,4265400.0],["2003-12-31",14.0319,14.0979,13.9612,14.0319,4028300.0],["2004-01-02",14.1351,14.1925,13.8532,13.9296,4516000.0],["2004-01-05",13.944,14.0157,13.6429,13.7911,5380500.0],["2004-01-06",13.6429,13.6573,13.4757,13.5856,8732200.0],["2004-01-07",13.4757,13.6238,13.4613,13.576,8832800.0],["2004-01-08",13.4996,13.533,13.4279,13.4852,4812500.0],["2004-01-09",13.3323,13.5426,13.2845,13.3084,8092400.0],["2004-01-12",13.3084,13.3801,13.2272,13.2798,5957800.0],["2004-01-13",13.3801,13.3801,13.0456,13.1268,4913700.0],["2004-01-14",13.189,13.2224,13.1221,13.1746,5041800.0],["2004-01-15",13.4374,13.6859,13.3897,13.6095,12469500.0],["2004-01-16",13.6668,13.7624,13.5712,13.619,7343300.0],["2004-01-20",13.3801,13.6095,13.3801,13.4757,6929100.0],["2004-01-21",13.4279,13.4374,13.232,13.3562,9981200.0],["2004-01-22",13.2606,13.4852,13.1985,13.3132,5764100.0],["2004-01-23",13.3801,13.4183,13.2654,13.4088,4839400.0],["2004-01-26",13.3467,13.4996,13.2941,13.4757,7246800.0],["2004-01-27",13.7242,13.7242,13.5617,13.6429,6705600.0],["2004-01-28",13.7624,13.8532,13.5999,13.6286,7625300.0],["2004-01-29",13.6668,13.6764,13.2654,13.5426,6134600.0],["2004-01-30",13.5426,13.619,13.4757,13.5091,4039100.0],["2004-02-02",13.533,13.8197,13.4757,13.6525,4712700.0],["2004-02-03",13.5235,13.5617,13.2129,13.3562,7574500.0],["2004-02-04",13.3562,13.4518,13.318,13.3514,7294200.0],["2004-02-05",13.3705,13.3705,13.1651,13.1985,6660200.0],["2004-02-06",13.2606,13.3562,13.1412,13.3132,5323200.0],["2004-02-09",13.318,13.3801,13.2368,13.2559,5162700.0],["2004-02-10",13.3323,13.3801,13.2129,13.3084,5517200.0],["2004-02-11",13.3084,13.4088,13.189,13.3944,6664600.0],["2004-02-12",13.3323,13.4422,13.275,13.2893,4430000.0],["2004-02-13",13.2941,13.3562,13.1412,13.1412,5131700.0],["2004-02-17",13.3323,13.361,13.2559,13.275,3933400.0],["2004-02-18",13.2845,13.2941,13.1173,13.1412,4916300.0],["2004-02-19",13.2129,13.3275,13.103,13.2129,5716600.0],["2004-02-20",13.1651,13.4757,13.146,13.3944,7063400.0],["2004-02-23",13.3323,13.4613,13.2845,13.3084,5344400.0],["2004-02-24",13.275,13.3897,13.1698,13.3084,5025500.0],["2004-02-25",13.3658,13.5044,13.2941,13.447,6907200.0],["2004-02-26",13.4279,13.6143,13.3944,13.5713,6759000.0],["2004-02-27",13.49,13.6955,13.49,13.6334,5925000.0],["2004-03-01",13.6334,13.7385,13.5808,13.7194,4734700.0],["2004-03-02",13.6907,13.7194,13.6334,13.6812,5970300.0],["2004-03-03",13.619,13.7815,13.576,13.7433,4875200.0],["2004-03-04",13.7146,13.8771,13.6716,13.8245,4252200.0],["2004-03-05",13.6955,14.0491,13.6859,14.03,6956500.0],["2004-03-08",14.0013,14.03,13.6668,13.6668,5516200.0],["2004-03-09",13.6859,13.7146,13.4948,13.576,5869400.0],["2004-03-10",13.4518,13.5474,13.3467,13.3849,6217100.0],["2004-03-11",13.3849,13.5951,13.2033,13.2033,6666100.0],["2004-03-12",13.404,13.5139,13.3275,13.4852,4337800.0],["2004-03-15",13.3562,13.3706,12.6203,13.2129,7035900.0],["2004-03-16",13.3658,13.3753,13.2606,13.3323,6957300.0],["2004-03-17",13.3801,13.5712,13.3562,13.5235,3694400.0],["2004-03-18",13.3562,13.5139,13.2654,13.4374,5454700.0],["2004-03-19",13.4231,13.4231,13.2128,13.2176,5114200.0],["2004-03-22",13.2176,13.2606,12.9787,13.0217,5009600.0],["2004-03-23",13.1173,13.2511,13.0361,13.1794,4035400.0],["2004-03-24",13.0934,13.1651,12.8688,13.0026,7385000.0],["2004-03-25",13.0552,13.2129,13.0361,13.1794,4067200.0],["2004-03-26",13.1412,13.2559,13.1221,13.189,3775600.0],["2004-03-29",13.2323,13.4011,13.2323,13.3577,5649700.0],["2004-03-30",13.3047,13.43,13.3047,13.4203,4944800.0],["2004-03-31",13.4252,13.4348,13.2709,13.3288,4716600.0],["2004-04-01",13.3625,13.3914,13.2805,13.3095,3778100.0],["2004-04-02",13.4011,13.4204,12.8756,13.0203,6350500.0],["2004-04-05",13.0202,13.0636,12.8708,13.0636,5815900.0],["2004-04-06",12.919,13.1022,12.8997,12.972,6279500.0],["2004-04-07",12.9865,13.0154,12.813,12.9238,5074000.0],["2004-04-08",12.9672,12.9913,12.7358,12.8322,5773700.0],["2004-04-12",12.8949,12.9672,12.7744,12.8033,5026000.0],["2004-04-13",12.8226,12.8322,12.6394,12.7455,6480000.0],["2004-04-14",12.7262,12.7744,12.3405,12.437,9178800.0],["2004-04-15",12.5334,12.5816,12.4562,12.5189,9872300.0],["2004-04-16",12.6057,12.7407,12.5671,12.678,7050400.0],["2004-04-19",12.7069,12.7214,12.4562,12.5285,3875400.0],["2004-04-20",12.678,12.678,12.4129,12.4514,5871200.0],["2004-04-21",12.3647,12.6394,12.2972,12.4755,5648700.0],["2004-04-22",12.4803,12.7744,12.4707,12.6491,6848700.0],["2004-04-23",12.678,12.678,12.5382,12.6009,3848600.0],["2004-04-26",12.6539,12.678,12.49,12.5334,3779400.0],["2004-04-27",12.5671,12.7358,12.5334,12.6201,4463700.0],["2004-04-28",12.6153,12.6153,12.4129,12.4177,4119000.0],["2004-04-29",12.4755,12.5816,12.2682,12.3357,4564900.0],["2004-04-30",12.4032,12.4611,12.2875,12.3598,4157400.0],["2004-05-03",12.3454,12.4707,12.3164,12.4611,4044500.0],["2004-05-04",12.3888,12.7599,12.3888,12.625,4406800.0],["2004-05-05",12.7166,12.8901,12.625,12.7696,5497100.0],["2004-05-06",12.6539,12.7696,12.6009,12.6683,4011700.0],["2004-05-07",12.6732,12.6924,12.2441,12.2682,5407900.0],["2004-05-10",12.2634,12.2682,11.9983,12.114,6296300.0],["2004-05-11",12.1959,12.3164,12.1284,12.2393,5009400.0],["2004-05-12",12.1574,12.4803,12.1574,12.4611,6491600.0],["2004-05-13",12.3888,12.6876,12.3791,12.6732,5218100.0],["2004-05-14",12.5768,12.8419,12.5768,12.731,4030100.0],["2004-05-17",12.5334,12.6635,12.4852,12.5237,5115900.0],["2004-05-18",12.5237,12.8612,12.5237,12.7696,4466400.0],["2004-05-19",12.8949,13.107,12.7985,12.7985,5079700.0],["2004-05-20",12.7744,12.9094,12.731,12.813,3942900.0],["2004-05-21",12.9094,13.0636,12.8322,12.9865,4357700.0],["2004-05-24",13.1118,13.1841,12.9528,13.1311,4412400.0],["2004-05-25",13.0395,13.3673,13.0154,13.3529,5768100.0],["2004-05-26",13.3047,13.536,13.3047,13.536,5568600.0],["2004-05-27",13.6035,13.6855,13.536,13.6325,6621500.0],["2004-05-28",13.5794,13.6228,13.5023,13.5457,5092700.0],["2004-06-01",13.4975,13.5939,13.3529,13.565,7836500.0],["2004-06-02",13.5698,13.7771,13.5505,13.753,5969200.0],["2004-06-03",13.671,13.7048,13.5698,13.5698,4914900.0],["2004-06-04",13.6324,13.7385,13.6228,13.6758,3615400.0],["2004-06-07",13.7385,13.8108,13.6662,13.6855,4788300.0],["2004-06-08",13.6662,13.6855,13.5553,13.6855,6633100.0],["2004-06-09",13.6276,13.6806,13.4541,13.4734,4888300.0],["2004-06-10",13.5071,13.5939,13.4782,13.565,3317700.0],["2004-06-14",13.5216,13.5264,13.4059,13.43,4398100.0],["2004-06-15",13.5553,13.6903,13.5312,13.565,4024600.0],["2004-06-16",13.5457,13.6662,13.5023,13.5457,3170500.0],["2004-06-17",13.5216,13.5216,13.377,13.4493,2989400.0],["2004-06-18",13.4541,13.6517,13.4396,13.6517,5452200.0],["2004-06-21",13.5939,13.7674,13.5891,13.618,3821800.0],["2004-06-22",13.618,13.7963,13.5939,13.7674,3215500.0],["2004-06-23",13.7289,13.7674,13.5842,13.7096,4451200.0],["2004-06-24",13.724,13.8108,13.6132,13.6373,3918900.0],["2004-06-25",13.6517,13.7096,13.3962,13.3962,5115600.0],["2004-06-28",13.6637,13.6831,13.4935,13.5421,3376400.0],["2004-06-29",13.4692,13.4838,13.3233,13.3476,4100900.0],["2004-06-30",13.3817,13.4692,13.2017,13.4011,4824000.0],["2004-07-01",13.3719,13.6151,13.333,13.4303,6512000.0],["2004-07-02",13.3817,13.7463,13.3817,13.6685,3936000.0],["2004-07-06",13.5664,13.6248,13.4692,13.5081,4187500.0],["2004-07-07",13.5275,13.6151,13.4935,13.547,3351500.0],["2004-07-08",13.4886,13.5567,13.4157,13.4935,2874100.0],["2004-07-09",13.4984,13.5616,13.4789,13.547,2169400.0],["2004-07-12",13.547,13.7463,13.5324,13.6977,3038600.0],["2004-07-13",13.7561,13.9603,13.7123,13.8728,4955600.0],["2004-07-14",13.7852,13.9311,13.7415,13.8582,4475500.0],["2004-07-15",13.8582,13.9214,13.6637,13.7561,3860000.0],["2004-07-16",13.8339,13.8825,13.5762,13.6102,5071800.0],["2004-07-19",13.7318,13.7415,13.5907,13.5956,5772400.0],["2004-07-20",13.5956,13.7366,13.4935,13.6977,5497700.0],["2004-07-21",13.6394,13.8047,13.4984,13.5032,3998600.0],["2004-07-22",13.4351,13.6394,13.3914,13.5907,4462700.0],["2004-07-23",13.4935,13.5907,13.4692,13.5178,2835000.0],["2004-07-26",13.5178,13.6394,13.5178,13.5762,3078300.0],["2004-07-27",13.5907,13.8193,13.5664,13.7804,3668400.0],["2004-07-28",13.7804,13.8144,13.6394,13.7561,3235700.0],["2004-07-29",13.8096,13.9797,13.7852,13.9408,4196800.0],["2004-07-30",13.9165,13.9408,13.6734,13.7609,4046500.0],["2004-08-02",13.6783,13.8144,13.6345,13.7901,3345700.0],["2004-08-03",13.8582,13.9068,13.7561,13.8144,3917200.0],["2004-08-04",13.8144,14.1013,13.7463,14.0089,5123100.0],["2004-08-05",13.9895,14.0041,13.7998,13.829,4152400.0],["2004-08-06",13.6588,13.829,13.6005,13.688,4363400.0],["2004-08-09",13.688,13.7658,13.6637,13.6637,2518100.0],["2004-08-10",13.7366,13.9263,13.6977,13.9117,3470200.0],["2004-08-11",13.8874,13.9895,13.7755,13.9457,2896600.0],["2004-08-12",13.8776,13.9019,13.7658,13.8193,4244600.0],["2004-08-13",13.8922,13.9846,13.8096,13.9846,3755200.0],["2004-08-16",13.9992,14.0527,13.936,14.0041,3951700.0],["2004-08-17",14.0284,14.1208,13.9797,14.0284,4209200.0],["2004-08-18",14.0284,14.1305,13.9895,14.1062,2931700.0],["2004-08-19",14.077,14.0916,13.8582,13.9652,3375000.0],["2004-08-20",13.9652,14.0332,13.8533,14.0284,3888400.0],["2004-08-23",13.97,14.0964,13.9652,14.0332,3142400.0],["2004-08-24",14.077,14.0964,13.9846,13.9992,2646200.0],["2004-08-25",13.9603,14.0284,13.8679,14.0041,3903700.0],["2004-08-26",14.0041,14.1548,13.9554,14.1499,4149400.0],["2004-08-27",14.1499,14.2764,14.1451,14.2569,2913400.0],["2004-08-30",14.1986,14.2666,14.1451,14.1645,2088000.0],["2004-08-31",14.1694,14.3444,14.1256,14.3444,3673600.0],["2004-09-01",14.3007,14.3396,14.2375,14.3104,2569800.0],["2004-09-02",14.3104,14.3687,14.1986,14.3444,2595300.0],["2004-09-03",14.3444,14.5389,14.3347,14.3639,3425000.0],["2004-09-07",14.4028,14.5876,14.4028,14.5876,5111600.0],["2004-09-08",14.5389,14.5778,14.4514,14.4709,4706700.0],["2004-09-09",14.4417,14.4417,14.2618,14.2618,5636100.0],["2004-09-10",14.2034,14.3444,14.1062,14.3007,3074400.0],["2004-09-13",14.3347,14.3931,14.2472,14.3639,3716000.0],["2004-09-14",14.3201,14.4417,14.291,14.3299,3688900.0],["2004-09-15",14.2812,14.3201,14.0624,14.1062,4380400.0],["2004-09-16",14.1742,14.3153,14.1402,14.2715,2961100.0],["2004-09-17",14.2715,14.3833,14.1888,14.218,5579900.0],["2004-09-20",14.1742,14.2034,14.077,14.111,3338000.0],["2004-09-21",14.1256,14.2375,13.9797,14.2131,3298800.0],["2004-09-22",14.1645,14.1791,13.9992,14.0284,3699800.0],["2004-09-23",13.9846,14.0284,13.8485,13.9068,4543200.0],["2004-09-24",13.8339,13.9895,13.8193,13.9019,2927100.0],["2004-09-27",13.9019,13.9311,13.7512,13.8339,4607700.0],["2004-09-28",13.878,13.9957,13.7309,13.9712,3919100.0],["2004-09-29",13.927,13.9565,13.8339,13.9516,3872600.0],["2004-09-30",14.0251,14.182,13.9614,14.1722,5380300.0],["2004-10-01",14.2605,14.4174,13.7897,14.3537,4112100.0],["2004-10-04",14.3194,14.3733,14.1477,14.1722,4511800.0],["2004-10-05",14.182,14.339,14.182,14.2605,2761800.0],["2004-10-06",14.2948,14.4076,14.2703,14.4027,2788300.0],["2004-10-07",14.3292,14.4174,14.2997,14.3341,2702400.0],["2004-10-08",14.339,14.4861,14.3341,14.4272,3340500.0],["2004-10-11",14.4272,14.4959,14.4272,14.4518,1469800.0],["2004-10-12",14.3929,14.3929,14.2311,14.3047,4406100.0],["2004-10-13",14.2703,14.3243,14.1919,14.2654,4148600.0],["2004-10-14",14.2654,14.3194,14.0889,14.0938,3628600.0],["2004-10-15",14.1722,14.4763,14.133,14.4027,4472600.0],["2004-10-18",14.4125,14.4959,14.2801,14.437,3597300.0],["2004-10-19",14.4371,14.442,13.927,13.9516,4992200.0],["2004-10-20",13.9565,13.981,13.6917,13.7652,5679700.0],["2004-10-21",13.7652,13.8731,13.6573,13.7309,5596900.0],["2004-10-22",13.7652,13.8241,13.6524,13.6622,3276300.0],["2004-10-25",13.6328,13.6524,13.4955,13.6083,3661400.0],["2004-10-26",13.6083,13.8731,13.6083,13.8731,3410300.0],["2004-10-27",13.8093,13.8829,13.7603,13.7848,5595500.0],["2004-10-28",13.7554,13.9221,13.6818,13.9221,3549900.0],["2004-10-29",13.9221,14.0398,13.9221,14.03,4530500.0],["2004-11-01",14.0889,14.1183,14.0006,14.0693,3498800.0],["2004-11-02",13.9761,14.1968,13.9761,14.03,3528100.0],["2004-11-03",14.1526,14.2311,14.1134,14.2262,4004500.0],["2004-11-04",14.1869,14.5989,14.1232,14.5744,5552900.0],["2004-11-05",14.54,14.6871,14.5204,14.5989,6278600.0],["2004-11-08",14.3439,14.6087,14.3439,14.54,4752600.0],["2004-11-09",14.5155,14.6332,14.5106,14.5694,3302700.0],["2004-11-10",14.6528,14.7117,14.6038,14.6626,4299500.0],["2004-11-11",14.6871,14.8097,14.6822,14.7754,4395500.0],["2004-11-12",14.7852,14.9471,14.7117,14.9471,4903700.0],["2004-11-15",14.8097,14.9569,14.7705,14.8784,3855100.0],["2004-11-16",14.7852,14.8343,14.6773,14.7411,4276600.0],["2004-11-17",14.7362,14.8882,14.7117,14.7264,4055900.0],["2004-11-18",14.7607,14.7852,14.54,14.5744,5069000.0],["2004-11-19",14.6724,14.6822,14.4616,14.5155,4465200.0],["2004-11-22",14.5155,14.6185,14.3831,14.594,4110000.0],["2004-11-23",14.6038,14.7215,14.5498,14.7068,4404300.0],["2004-11-24",14.7215,14.7705,14.643,14.6626,3353500.0],["2004-11-26",14.6969,14.7264,14.6234,14.6822,1035700.0],["2004-11-29",14.6822,14.7313,14.6038,14.6185,3963200.0],["2004-11-30",14.6283,14.6283,14.5106,14.5302,3944600.0],["2004-12-01",14.5057,14.8048,14.5008,14.7852,3985800.0],["2004-12-02",14.7362,14.8097,14.7313,14.7803,2724500.0],["2004-12-03",14.7607,14.7607,14.491,14.5498,5512700.0],["2004-12-06",14.5793,14.5891,14.491,14.5449,4318800.0],["2004-12-07",14.5449,14.5891,14.4076,14.4125,4649300.0],["2004-12-08",14.4567,14.5645,14.4174,14.4616,4264800.0],["2004-12-09",14.4174,14.4469,14.3782,14.4174,7105200.0],["2004-12-10",14.54,14.6773,14.3537,14.4174,4761900.0],["2004-12-13",14.4469,14.4763,14.3782,14.4665,5712600.0],["2004-12-14",14.4665,14.5989,14.4469,14.5645,4366600.0],["2004-12-15",14.54,14.6773,14.5155,14.6773,4309000.0],["2004-12-16",14.6528,14.849,14.5989,14.849,8511600.0],["2004-12-17",14.6871,14.795,14.643,14.6626,8958900.0],["2004-12-20",14.6626,14.8048,14.5989,14.6479,4082500.0],["2004-12-21",14.7117,15.1873,14.6528,15.1432,7924500.0],["2004-12-22",15.2021,15.5208,15.1775,15.4571,9604700.0],["2004-12-23",15.4227,15.4767,15.3737,15.4325,4168200.0],["2004-12-27",15.4227,15.4669,15.3099,15.3345,3691800.0],["2004-12-28",15.3639,15.5012,15.3639,15.462,4490800.0],["2004-12-29",15.4669,15.5362,15.3778,15.4273,3750400.0],["2004-12-30",15.4471,15.4917,15.4174,15.4224,2476200.0],["2004-12-31",15.4224,15.5758,15.4224,15.5065,2776500.0],["2005-01-03",15.4471,15.5115,15.2689,15.3728,5374600.0],["2005-01-04",15.3728,15.5263,15.2689,15.2986,4552700.0],["2005-01-05",15.3233,15.4669,15.3134,15.3778,5701600.0],["2005-01-06",15.3629,15.462,15.2837,15.3431,4203000.0],["2005-01-07",15.2491,15.3481,15.056,15.0758,5312700.0],["2005-01-10",15.0114,15.1451,14.9372,15.0312,3967500.0],["2005-01-11",14.9372,15.1203,14.8926,14.9273,4438600.0],["2005-01-12",14.9272,15.0461,14.7837,15.0263,5464100.0],["2005-01-13",14.9768,15.0906,14.853,14.9025,4814800.0],["2005-01-14",14.9669,15.0065,14.8579,14.9471,4420400.0],["2005-01-18",15.051,15.3976,15.0114,15.3629,6282600.0],["2005-01-19",15.3481,15.358,15.1302,15.1302,4656700.0],["2005-01-20",15.1104,15.1401,14.9074,15.0114,4148700.0],["2005-01-21",15.0114,15.0263,14.8084,14.8332,6128200.0],["2005-01-24",14.8381,14.9817,14.8035,14.853,3768200.0],["2005-01-25",14.8678,14.9867,14.853,14.952,5597500.0],["2005-01-26",14.9273,15.0015,14.8876,14.957,4007600.0],["2005-01-27",15.0015,15.1501,14.9174,15.0065,4182300.0],["2005-01-28",14.957,15.0263,14.6847,14.754,5199300.0],["2005-01-31",14.853,14.9421,14.754,14.8777,4031700.0],["2005-02-01",14.8926,15.1253,14.8728,15.0659,5143000.0],["2005-02-02",15.051,15.2045,15.0065,15.1649,4118800.0],["2005-02-03",15.1005,15.1302,14.9916,15.056,3995500.0],["2005-02-04",15.0263,15.1253,14.9916,15.0807,3325200.0],["2005-02-07",15.0411,15.2986,15.0263,15.2441,3238700.0],["2005-02-08",15.2243,15.259,15.0758,15.16,3837900.0],["2005-02-09",15.1847,15.1946,14.9273,14.952,3373100.0],["2005-02-10",15.0015,15.0263,14.8728,14.9124,3955100.0],["2005-02-11",14.9421,15.1302,14.8827,15.0015,4225000.0],["2005-02-14",15.0065,15.0411,14.9322,14.9669,2759900.0],["2005-02-15",14.9025,15.0312,14.9025,14.9768,3079400.0],["2005-02-16",14.9124,14.9471,14.7936,14.8282,4427900.0],["2005-02-17",14.8431,14.853,14.6847,14.7094,4720400.0],["2005-02-18",14.7441,14.7441,14.5361,14.5609,4559100.0],["2005-02-22",14.5213,14.6153,14.4074,14.4272,4264500.0],["2005-02-23",14.754,14.848,14.5312,14.6945,5713500.0],["2005-02-24",14.7292,14.8282,14.6451,14.754,4220200.0],["2005-02-25",14.7936,14.848,14.7193,14.7787,4089700.0],["2005-02-28",14.7886,14.8233,14.6946,14.7292,4885900.0],["2005-03-01",14.7936,14.848,14.7738,14.7985,4331600.0],["2005-03-02",14.6748,14.8579,14.6203,14.7243,4279900.0],["2005-03-03",14.7936,14.853,14.5609,14.5807,4993400.0],["2005-03-04",14.6797,14.9025,14.6252,14.6797,4983700.0],["2005-03-07",14.6797,14.8233,14.655,14.749,3913800.0],["2005-03-08",14.6054,14.7787,14.6054,14.7589,5129400.0],["2005-03-09",14.7589,14.7985,14.5955,14.6054,4325300.0],["2005-03-10",14.6054,14.7193,14.5658,14.655,3702900.0],["2005-03-11",14.6649,14.7391,14.5708,14.6351,3353600.0],["2005-03-14",14.6797,14.7787,14.6153,14.7639,3768500.0],["2005-03-15",14.8431,14.9124,14.6648,14.6797,3494100.0],["2005-03-16",14.5856,14.6648,14.4668,14.546,4129400.0],["2005-03-17",14.5114,14.5361,14.4074,14.4668,3235500.0],["2005-03-18",14.3579,14.5312,14.2886,14.5015,8300500.0],["2005-03-21",14.447,14.4718,14.2391,14.3628,3255700.0],["2005-03-22",14.2836,14.4272,14.0559,14.0608,5618300.0],["2005-03-23",14.0806,14.1797,14.0361,14.0757,5252300.0],["2005-03-24",14.0757,14.2341,14.0014,14.0113,4195100.0],["2005-03-28",14.1351,14.2143,14.0658,14.0856,4006600.0],["2005-03-29",14.1356,14.3858,14.1106,14.1706,5442800.0],["2005-03-30",14.1606,14.3708,14.0956,14.3258,4868500.0],["2005-03-31",14.3108,14.5109,14.2807,14.4208,5966500.0],["2005-04-01",14.4859,14.5559,14.2157,14.2607,5052800.0],["2005-04-04",14.2807,14.3458,14.0656,14.2657,4697700.0],["2005-04-05",14.2857,14.4058,14.1707,14.2957,3213000.0],["2005-04-06",14.3708,14.5109,14.3408,14.4659,3063000.0],["2005-04-07",14.3708,14.5059,14.3108,14.4208,2877200.0],["2005-04-08",14.4258,14.4609,14.1857,14.2007,2986000.0],["2005-04-11",14.2607,14.2757,14.1556,14.2157,3355200.0],["2005-04-12",14.1857,14.5059,14.1356,14.4459,3277400.0],["2005-04-13",14.4509,14.5359,14.2657,14.3108,5496700.0],["2005-04-14",14.3108,14.3108,14.0456,14.0456,5492700.0],["2005-04-15",14.0656,14.1857,13.9655,13.9955,5523700.0],["2005-04-18",14.1006,14.2157,14.0155,14.1456,3532800.0],["2005-04-19",14.3358,14.3858,13.9705,13.9705,5215400.0],["2005-04-20",13.8804,13.8904,13.5652,13.5902,11873800.0],["2005-04-21",13.6352,13.6853,13.4101,13.6503,9028600.0],["2005-04-22",13.6102,13.6853,13.4951,13.6102,7097300.0],["2005-04-25",13.6703,13.8654,13.6352,13.8254,6250200.0],["2005-04-26",13.8304,13.9255,13.7804,13.8004,5420400.0],["2005-04-27",13.8004,14.0055,13.7203,13.9605,5988800.0],["2005-04-28",13.9355,13.9855,13.7503,13.7503,4645800.0],["2005-04-29",13.7854,13.9955,13.7003,13.9605,6197300.0],["2005-05-02",14.0456,14.2457,14.0205,14.2457,3822200.0],["2005-05-03",14.2507,14.3758,14.1406,14.2207,4442000.0],["2005-05-04",14.3858,14.5159,14.1556,14.5009,5780600.0],["2005-05-05",14.4959,14.5359,14.2657,14.3858,3675900.0],["2005-05-06",14.4459,14.4459,14.2057,14.2207,3026300.0],["2005-05-09",14.2207,14.3408,14.2207,14.3108,3321100.0],["2005-05-10",14.2107,14.2657,14.1056,14.2057,2676700.0],["2005-05-11",14.2257,14.3058,14.1006,14.2957,2830300.0],["2005-05-12",14.3858,14.4258,14.1706,14.1807,2642000.0],["2005-05-13",14.0856,14.3408,13.9955,14.1456,4045300.0],["2005-05-16",14.2107,14.4609,14.1857,14.4308,3741700.0],["2005-05-17",14.3608,14.5459,14.3208,14.5159,3246300.0],["2005-05-18",14.586,14.9612,14.586,14.8912,5474600.0],["2005-05-19",14.9112,14.9112,14.691,14.8812,3937400.0],["2005-05-20",14.9112,14.9162,14.7561,14.8862,3596500.0],["2005-05-23",14.7611,14.8762,14.641,14.8161,2917000.0],["2005-05-24",14.8211,14.8311,14.651,14.696,2788600.0],["2005-05-25",14.616,14.7161,14.581,14.681,2587400.0],["2005-05-26",14.7561,14.7611,14.686,14.7361,1749500.0],["2005-05-27",14.711,14.8111,14.701,14.7761,2149700.0],["2005-05-31",14.7661,14.7661,14.666,14.676,2685100.0],["2005-06-01",14.636,14.8912,14.606,14.7861,3378800.0],["2005-06-02",14.696,14.7961,14.5459,14.7361,2934700.0],["2005-06-03",14.651,14.7761,14.616,14.646,3822800.0],["2005-06-06",14.661,14.7211,14.601,14.686,2170900.0],["2005-06-07",14.7111,14.8111,14.5109,14.5259,4329500.0],["2005-06-08",14.5309,14.676,14.5259,14.591,3594400.0],["2005-06-09",14.5709,14.666,14.5159,14.636,3536500.0],["2005-06-10",14.626,14.681,14.4859,14.5609,3798800.0],["2005-06-13",14.5359,14.661,14.5109,14.626,2302500.0],["2005-06-14",14.601,14.7211,14.5659,14.621,2218700.0],["2005-06-15",14.636,14.7711,14.626,14.7511,3305400.0],["2005-06-16",14.7711,14.8011,14.676,14.7711,2073100.0],["2005-06-17",14.9662,14.9662,14.661,14.7711,7487000.0],["2005-06-20",14.651,14.7361,14.5709,14.671,3284400.0],["2005-06-21",14.651,14.691,14.581,14.626,3104400.0],["2005-06-22",14.7761,14.8361,14.696,14.706,2736800.0],["2005-06-23",14.646,14.676,14.4609,14.4609,3172700.0],["2005-06-24",14.4108,14.636,14.1706,14.581,4392400.0],["2005-06-27",14.586,14.706,14.586,14.661,3524900.0],["2005-06-28",14.6863,14.8127,14.6863,14.7874,3449300.0],["2005-06-29",14.8582,14.9694,14.8329,14.8481,4180500.0],["2005-06-30",14.9643,15.025,14.7368,14.7621,6186700.0],["2005-07-01",14.838,14.9189,14.6105,14.6863,4689300.0],["2005-07-05",14.5953,14.843,14.5852,14.7823,3113300.0],["2005-07-06",14.7925,14.7975,14.5852,14.6105,3047000.0],["2005-07-07",14.4436,14.7874,14.0392,14.6509,4307800.0],["2005-07-08",14.6408,14.838,14.5852,14.7975,2806100.0],["2005-07-11",14.8632,14.9441,14.7621,14.9239,3965100.0],["2005-07-12",14.8986,15.0655,14.8279,14.9947,3647000.0],["2005-07-13",14.934,15.1565,14.934,15.0655,3751700.0],["2005-07-14",15.111,15.1716,15.0756,15.1312,5224700.0],["2005-07-15",15.1666,15.6266,15.1666,15.4901,8775000.0],["2005-07-18",15.3587,15.3637,15.2121,15.2323,5615500.0],["2005-07-19",15.2677,15.4598,15.2677,15.3587,4272100.0],["2005-07-20",15.3637,15.4598,15.1868,15.3587,3326800.0],["2005-07-21",15.3587,15.48,15.1666,15.3334,3358100.0],["2005-07-22",15.3334,15.4699,15.2626,15.4648,2167200.0],["2005-07-25",15.48,15.4851,15.3182,15.3738,3831800.0],["2005-07-26",15.3738,15.4648,15.3233,15.3334,4567100.0],["2005-07-27",15.3789,15.3789,15.2525,15.3182,3346800.0],["2005-07-28",15.3587,15.3991,15.2677,15.3283,2986900.0],["2005-07-29",15.3334,15.3637,15.1817,15.1969,2909100.0],["2005-08-01",15.2677,15.2677,15.1059,15.116,3364500.0],["2005-08-02",15.1868,15.2323,15.1312,15.1716,3278700.0],["2005-08-03",15.1312,15.1969,15.116,15.1868,2135500.0],["2005-08-04",15.0907,15.116,14.9795,15.0553,2966900.0],["2005-08-05",15.0149,15.0402,14.9441,14.9896,3018600.0],["2005-08-08",15.0907,15.0907,14.9745,15.0301,2403700.0],["2005-08-09",15.025,15.3587,15.025,15.1918,3520100.0],["2005-08-10",15.1716,15.3789,15.1716,15.2222,6023500.0],["2005-08-11",15.2222,15.2727,15.0705,15.1918,3780300.0],["2005-08-12",15.1666,15.3283,15.1463,15.2778,3462000.0],["2005-08-15",15.2222,15.4042,15.1261,15.3587,2768900.0],["2005-08-16",15.3284,15.3739,15.1565,15.1615,3132800.0],["2005-08-17",15.1666,15.2272,15.0756,15.0857,3034100.0],["2005-08-18",15.0806,15.1211,14.9745,15.0857,2741400.0],["2005-08-19",15.1666,15.1767,15.0806,15.116,2499000.0],["2005-08-22",15.1615,15.2879,15.0958,15.1969,2331200.0],["2005-08-23",15.2121,15.2121,14.9896,15.0301,2519800.0],["2005-08-24",15.0351,15.0958,14.8228,14.8329,2828100.0],["2005-08-25",14.8986,14.9593,14.8228,14.8784,2164500.0],["2005-08-26",14.8228,14.8632,14.6711,14.7166,3824200.0],["2005-08-29",14.6964,14.838,14.6863,14.7773,3150200.0],["2005-08-30",14.7217,14.7267,14.5346,14.6509,3671200.0],["2005-08-31",14.7116,14.7722,14.57,14.7722,3855600.0],["2005-09-01",14.7823,15.1059,14.6913,15.1059,6116900.0],["2005-09-02",15.1059,15.1615,14.9947,15.0402,4411300.0],["2005-09-06",15.1666,15.207,15.0604,15.1514,3773600.0],["2005-09-07",15.0907,15.1565,14.929,15.0907,3639200.0],["2005-09-08",14.9643,15.0452,14.8986,14.9441,2853800.0],["2005-09-09",14.9745,15.1362,14.9542,15.1059,2358700.0],["2005-09-12",15.1059,15.1312,14.9795,15.0705,3381000.0],["2005-09-13",14.9391,15.1008,14.929,15.0149,4031200.0],["2005-09-14",14.9997,15.025,14.9239,14.9795,3355400.0],["2005-09-15",14.9643,15.0351,14.8632,14.9694,4787700.0],["2005-09-16",15.1413,15.1666,15.0452,15.1413,9591700.0],["2005-09-19",14.9643,15.0958,14.8531,14.9138,4596400.0],["2005-09-20",14.9643,15.1008,14.7571,14.843,8305700.0],["2005-09-21",14.8582,14.8683,14.57,14.5852,5267100.0],["2005-09-22",14.5397,14.6812,14.4183,14.6307,4917200.0],["2005-09-23",14.6762,14.7672,14.5498,14.7065,2957200.0],["2005-09-26",14.8127,14.8127,14.5751,14.5902,4552600.0],["2005-09-27",14.6357,14.6914,14.5346,14.5801,2770900.0],["2005-09-28",14.6108,14.764,14.3911,14.4575,4894600.0],["2005-09-29",14.3911,14.5086,14.2736,14.4728,5102800.0],["2005-09-30",14.478,14.4831,14.2634,14.3451,4363600.0],["2005-10-03",14.3451,14.3553,14.2072,14.2378,4410400.0],["2005-10-04",14.294,14.3349,14.0539,14.0846,3959000.0],["2005-10-05",14.0335,14.2838,14.0335,14.151,5362600.0],["2005-10-06",14.1765,14.3094,14.1357,14.2327,4472100.0],["2005-10-07",14.3043,14.3349,14.2276,14.243,3408200.0],["2005-10-10",14.2583,14.2787,14.0897,14.1255,2791000.0],["2005-10-11",14.105,14.2787,14.0948,14.1255,4132200.0],["2005-10-12",14.1255,14.294,14.0897,14.1765,4269700.0],["2005-10-13",14.0488,14.4269,14.0488,14.3349,4787900.0],["2005-10-14",14.3656,14.4269,14.2378,14.2838,4232600.0],["2005-10-17",14.2889,14.294,13.9569,14.1357,6163900.0],["2005-10-18",14.3043,14.3502,14.105,14.1101,5006700.0],["2005-10-19",14.1765,14.6823,14.1255,14.6721,4647000.0],["2005-10-20",14.6108,14.7794,14.4115,14.4933,4298200.0],["2005-10-21",14.6619,14.8151,14.5597,14.7794,5247500.0],["2005-10-24",14.8151,14.8918,14.6772,14.8458,3649600.0],["2005-10-25",14.764,14.856,14.7232,14.8049,4232500.0],["2005-10-26",14.81,15.0195,14.7896,14.9173,4568200.0],["2005-10-27",14.8049,14.9837,14.7538,14.7538,4203200.0],["2005-10-28",14.8662,15.1319,14.8253,15.1063,4339800.0],["2005-10-31",15.1165,15.234,15.1063,15.1114,5206000.0],["2005-11-01",15.045,15.1165,14.8866,14.999,4781100.0],["2005-11-02",14.9428,15.1216,14.8918,14.8918,4851700.0],["2005-11-03",14.9888,15.0195,14.6312,14.713,7346100.0],["2005-11-04",14.764,14.764,14.5801,14.6568,6182800.0],["2005-11-07",14.7589,14.9684,14.7385,14.8611,4583300.0],["2005-11-08",14.8611,15.0041,14.7998,14.9173,3662600.0],["2005-11-09",14.9173,15.1676,14.902,15.137,4662400.0],["2005-11-10",15.1523,15.4282,15.1217,15.4231,5384200.0],["2005-11-11",15.326,15.5457,15.3209,15.515,3321600.0],["2005-11-14",15.4128,15.4486,15.3209,15.3515,3754300.0],["2005-11-15",15.3873,15.4537,15.234,15.3209,3648600.0],["2005-11-16",15.4026,15.4026,15.137,15.2034,2603900.0],["2005-11-17",15.183,15.3413,15.1165,15.3107,2755900.0],["2005-11-18",15.5559,15.561,15.2596,15.326,4970800.0],["2005-11-21",15.3464,15.515,15.326,15.4793,5716000.0],["2005-11-22",15.4282,15.7296,15.326,15.6376,6017500.0],["2005-11-23",15.5814,15.7858,15.5406,15.6325,3027200.0],["2005-11-25",15.7347,15.7602,15.5303,15.6938,1227600.0],["2005-11-28",15.7807,15.8317,15.6325,15.7245,3064600.0],["2005-11-29",15.8164,15.8573,15.7347,15.7807,3881700.0],["2005-11-30",15.7602,15.8011,15.4128,15.469,4506800.0],["2005-12-01",15.6019,15.6019,15.4231,15.4844,3547500.0],["2005-12-02",15.4384,15.6172,15.372,15.5712,2668400.0],["2005-12-05",15.5712,15.7245,15.515,15.6887,3936900.0],["2005-12-06",15.6887,15.7347,15.5865,15.6019,10246200.0],["2005-12-07",15.515,15.5559,15.2647,15.3669,4952200.0],["2005-12-08",15.3413,15.4384,15.2085,15.3107,4361000.0],["2005-12-09",15.3158,15.4537,15.1932,15.3975,3629100.0],["2005-12-12",15.3975,15.4282,15.2034,15.2851,2390300.0],["2005-12-13",15.469,15.7858,15.3975,15.6121,6540400.0],["2005-12-14",15.5661,15.7347,15.5405,15.6632,3976800.0],["2005-12-15",15.7142,15.7653,15.5712,15.7245,3748600.0],["2005-12-16",15.8113,15.8624,15.7143,15.796,5904300.0],["2005-12-19",15.6325,15.7347,15.5099,15.5201,4597400.0],["2005-12-20",15.4997,15.5763,15.3924,15.5406,3001000.0],["2005-12-21",15.326,15.7807,15.326,15.607,3289900.0],["2005-12-22",15.6529,15.7909,15.5763,15.7807,4702800.0],["2005-12-23",15.9441,15.9441,15.7653,15.7858,2701000.0],["2005-12-27",15.8164,15.9084,15.7602,15.7756,3148600.0],["2005-12-28",15.7807,15.8788,15.6,15.6568,3386300.0],["2005-12-29",15.6723,15.7394,15.538,15.5587,2489800.0],["2005-12-30",15.5019,15.5484,15.3625,15.4347,3083300.0],["2006-01-03",15.5174,15.6619,15.347,15.6361,9436800.0],["2006-01-04",15.6568,15.8479,15.6361,15.6929,5626000.0],["2006-01-05",15.662,15.853,15.6568,15.7704,4627700.0],["2006-01-06",15.8788,15.9305,15.6878,15.8943,4326900.0],["2006-01-09",15.8633,15.9821,15.8065,15.8995,3783100.0],["2006-01-10",15.853,15.8633,15.6929,15.8272,3467200.0],["2006-01-11",15.8169,15.8479,15.6723,15.7601,3789700.0],["2006-01-12",15.7601,15.7601,15.6206,15.6929,4624300.0],["2006-01-13",15.7756,15.8324,15.6723,15.7962,3281200.0],["2006-01-17",15.4915,15.7497,15.4554,15.507,5695500.0],["2006-01-18",15.507,15.5948,15.3366,15.4554,4623700.0],["2006-01-19",15.4761,15.4967,15.285,15.3056,10610400.0],["2006-01-20",15.285,15.2902,14.9803,14.9907,10407700.0],["2006-01-23",15.0268,15.1094,14.97,15.0578,5661000.0],["2006-01-24",15.1404,15.2024,15.0061,15.0681,5537200.0],["2006-01-25",15.0784,15.1249,15.0268,15.0629,4552800.0],["2006-01-26",15.3573,15.5277,15.1714,15.2902,5936800.0],["2006-01-27",15.3005,15.4347,15.2334,15.3728,4220100.0],["2006-01-30",15.3624,15.3934,15.2334,15.3315,4398000.0],["2006-01-31",15.3211,15.476,15.2747,15.4451,5869800.0],["2006-02-01",15.3986,15.4502,15.3108,15.4038,5365200.0],["2006-02-02",15.3883,15.3883,15.1662,15.2437,3759200.0],["2006-02-03",15.1094,15.3005,15.0578,15.1301,4754200.0],["2006-02-06",15.1301,15.223,15.1146,15.1869,3297600.0],["2006-02-07",15.1146,15.2075,15.0784,15.1559,4690400.0],["2006-02-08",15.1197,15.3108,15.1043,15.2695,3206800.0],["2006-02-09",15.2695,15.4192,15.2075,15.2953,3481800.0],["2006-02-10",15.2075,15.4915,15.1817,15.4709,4483800.0],["2006-02-13",15.4244,15.4812,15.3934,15.4606,2971800.0],["2006-02-14",15.4761,15.7084,15.4296,15.5845,5473200.0],["2006-02-15",15.5225,15.7291,15.5019,15.6568,4328600.0],["2006-02-16",15.5845,15.7394,15.5638,15.7239,5581500.0],["2006-02-17",15.6516,15.7652,15.6516,15.7342,4061900.0],["2006-02-21",15.7342,15.7756,15.5793,15.6051,3852100.0],["2006-02-22",15.6206,15.9976,15.6103,15.8995,6307400.0],["2006-02-23",15.9201,16.0079,15.7807,15.9666,4327400.0],["2006-02-24",15.9511,16.0079,15.9408,15.9718,2856900.0],["2006-02-27",15.9511,16.1474,15.9511,16.0699,5084500.0],["2006-02-28",15.9924,16.0337,15.8788,15.9615,4372400.0],["2006-03-01",15.9563,16.1164,15.9356,16.0337,3568100.0],["2006-03-02",15.9356,15.9615,15.7497,15.853,3604700.0],["2006-03-03",15.7601,15.915,15.6878,15.6981,3990400.0],["2006-03-06",15.7291,15.7446,15.5948,15.662,4331500.0],["2006-03-07",15.6619,15.791,15.6103,15.7446,3258600.0],["2006-03-08",15.6826,15.8272,15.6465,15.7807,4236800.0],["2006-03-09",15.8272,15.884,15.7084,15.7188,3386000.0],["2006-03-10",15.7188,15.853,15.7084,15.8427,2302700.0],["2006-03-13",15.8427,15.915,15.7084,15.7291,4159700.0],["2006-03-14",15.7033,15.946,15.6981,15.9356,4991800.0],["2006-03-15",15.8995,16.0854,15.853,16.0183,5177200.0],["2006-03-16",16.0389,16.1628,16.0389,16.0544,3943400.0],["2006-03-17",16.1474,16.168,16.0286,16.0906,7155900.0],["2006-03-20",16.0492,16.137,16.0234,16.0492,3885900.0],["2006-03-21",16.0234,16.1474,15.9976,16.0596,4589600.0],["2006-03-22",15.8685,16.1319,15.8685,16.106,3335000.0],["2006-03-23",16.0699,16.1525,15.9253,15.9769,4572400.0],["2006-03-24",15.9769,16.0028,15.9047,15.9563,3744600.0],["2006-03-27",15.9563,15.9873,15.9201,15.9615,4085200.0],["2006-03-28",15.9615,16.1112,15.8375,15.8633,4804200.0],["2006-03-29",15.8633,16.1035,15.8633,16.0721,5621300.0],["2006-03-30",16.0043,16.1191,15.9521,15.973,4100300.0],["2006-03-31",15.9782,16.0356,15.8686,15.9208,5388400.0],["2006-04-03",15.9677,16.093,15.9155,15.9312,4707800.0],["2006-04-04",15.9312,16.0408,15.8581,15.973,4889900.0],["2006-04-05",15.9208,16.1296,15.9208,16.0774,4776500.0],["2006-04-06",16.0252,16.1191,15.9312,16.0878,4312200.0],["2006-04-07",16.0617,16.1557,15.8894,15.9208,4276100.0],["2006-04-10",15.9834,16.0199,15.8581,15.9051,2731500.0],["2006-04-11",15.8581,15.9991,15.8372,15.8581,4058100.0],["2006-04-12",15.8842,15.926,15.7694,15.832,3960000.0],["2006-04-13",15.7485,15.9364,15.7485,15.879,2472000.0],["2006-04-17",15.9312,15.9677,15.7955,15.8581,3266300.0],["2006-04-18",15.8581,16.0356,15.7485,15.9469,5842900.0],["2006-04-19",15.8686,15.9416,15.8372,15.9208,6899900.0],["2006-04-20",15.9208,16.0199,15.8738,15.973,4352100.0],["2006-04-21",16.0669,16.0669,15.8686,15.9364,4117900.0],["2006-04-24",15.926,15.9521,15.8372,15.9208,3389200.0],["2006-04-25",15.9208,15.9521,15.8007,15.8633,4304500.0],["2006-04-26",15.9208,16.0199,15.8894,15.9677,3493100.0],["2006-04-27",15.9208,16.2809,15.8947,16.1713,6833300.0],["2006-04-28",16.1713,16.448,16.1557,16.4114,9722200.0],["2006-05-01",16.3383,16.3749,16.1243,16.1557,7106500.0],["2006-05-02",16.187,16.2966,16.093,16.2183,4047500.0],["2006-05-03",16.2078,16.2705,16.1296,16.2078,4602500.0],["2006-05-04",16.2653,16.4427,16.2601,16.307,8743400.0],["2006-05-05",16.3122,16.4114,16.2757,16.3697,6717200.0],["2006-05-08",16.3122,16.4427,16.307,16.3697,4134600.0],["2006-05-09",16.3279,16.4741,16.3279,16.4741,4676800.0],["2006-05-10",16.6046,16.6411,16.4114,16.6098,6540900.0],["2006-05-11",16.5419,16.6463,16.4271,16.5524,7375500.0],["2006-05-12",16.5524,16.568,16.3592,16.3749,4635400.0],["2006-05-15",16.2966,16.5106,16.2966,16.4427,3665900.0],["2006-05-16",16.4428,16.5419,16.3592,16.4741,3163000.0],["2006-05-17",16.3122,16.4532,16.1713,16.2861,5016600.0],["2006-05-18",16.307,16.354,16.0982,16.1035,3958600.0],["2006-05-19",16.2444,16.4375,16.1557,16.234,5570100.0],["2006-05-22",16.234,16.3488,16.1348,16.2444,4396500.0],["2006-05-23",16.2444,16.3644,16.1713,16.2026,4229500.0],["2006-05-24",16.2026,16.3331,16.0878,16.1713,4259000.0],["2006-05-25",16.2705,16.2757,16.0408,16.1296,4704300.0],["2006-05-26",16.1765,16.2131,16.1296,16.1974,2553000.0],["2006-05-30",16.1974,16.1974,16.0304,16.0565,2899800.0],["2006-05-31",16.1139,16.1296,15.9573,16.1139,4969800.0],["2006-06-01",16.1452,16.3645,16.0774,16.3436,3912000.0],["2006-06-02",16.3436,16.568,16.3436,16.5367,6307900.0],["2006-06-05",16.4428,16.5002,16.3123,16.3175,3640900.0],["2006-06-06",16.3384,16.3905,16.1922,16.3279,4689700.0],["2006-06-07",16.3749,16.615,16.3488,16.4741,4916000.0],["2006-06-08",16.4167,16.5263,16.2966,16.4845,5720600.0],["2006-06-09",16.4845,16.5263,16.3749,16.4845,4428600.0],["2006-06-12",16.4845,16.5576,16.4062,16.448,3485200.0],["2006-06-13",16.4689,16.5733,16.3227,16.3906,7525100.0],["2006-06-14",16.3853,16.4688,16.0095,16.234,6740100.0],["2006-06-15",16.2183,16.3644,16.0878,16.3383,7051800.0],["2006-06-16",16.2809,16.3958,16.1818,16.3279,7047000.0],["2006-06-19",16.354,16.4584,16.2601,16.2966,4360500.0],["2006-06-20",16.2914,16.3488,16.2235,16.2496,5129900.0],["2006-06-21",16.2757,16.3853,16.2183,16.2914,4274200.0],["2006-06-22",16.2862,16.2966,16.1974,16.2653,4085900.0],["2006-06-23",16.2287,16.2548,16.0617,16.1922,3922500.0],["2006-06-26",16.2548,16.2914,16.1609,16.2757,4338100.0],["2006-06-27",16.2705,16.354,16.1818,16.1818,4297800.0],["2006-06-28",16.2503,16.3242,16.1712,16.2451,4135000.0],["2006-06-29",16.2609,16.3875,16.1343,16.3453,8148600.0],["2006-06-30",16.377,16.4508,16.2292,16.2926,5849300.0],["2006-07-03",16.4561,16.4561,16.3559,16.4297,2049600.0],["2006-07-05",16.435,16.435,16.2398,16.3664,4143000.0],["2006-07-06",16.4245,16.4561,16.3242,16.4245,3249900.0],["2006-07-07",16.4245,16.4667,16.34,16.3506,4078100.0],["2006-07-10",16.435,16.4667,16.3875,16.4297,3208200.0],["2006-07-11",16.4297,16.4719,16.3453,16.4456,4036600.0],["2006-07-12",16.4772,16.5142,16.2873,16.3453,4457700.0],["2006-07-13",16.3453,16.3453,16.1501,16.2029,4283900.0],["2006-07-14",16.2081,16.2978,16.1132,16.2345,5319900.0],["2006-07-17",16.2503,16.4508,16.1607,16.3664,4759600.0],["2006-07-18",16.3717,16.4614,16.1976,16.3981,4709600.0],["2006-07-19",16.4561,16.7041,16.4456,16.6461,6287000.0],["2006-07-20",16.6513,16.8518,16.5669,16.7463,5247900.0],["2006-07-21",16.8413,16.8413,16.5986,16.7832,5968300.0],["2006-07-24",16.7832,16.8835,16.7832,16.8782,3619900.0],["2006-07-25",16.8413,16.8835,16.7199,16.8254,5186200.0],["2006-07-26",16.7885,16.8571,16.7568,16.8202,7056100.0],["2006-07-27",16.8571,16.8782,16.6935,16.6988,5236000.0],["2006-07-28",16.778,16.9257,16.7569,16.8835,10025500.0],["2006-07-31",16.778,16.9046,16.778,16.8835,8447800.0],["2006-08-01",16.8096,16.8729,16.7885,16.8307,6377400.0],["2006-08-02",16.8465,16.8887,16.8096,16.8413,6884600.0],["2006-08-03",16.7779,17.0101,16.7516,16.9732,7047200.0],["2006-08-04",17.0312,17.1209,16.9732,17.047,8167700.0],["2006-08-07",17.0048,17.084,17.0048,17.0418,4199400.0],["2006-08-08",17.0945,17.142,17.0207,17.0207,6497900.0],["2006-08-09",17.0998,17.1367,16.931,16.9468,7473100.0],["2006-08-10",16.9362,16.989,16.8307,16.9415,4649100.0],["2006-08-11",16.894,16.9046,16.741,16.8307,4342500.0],["2006-08-14",16.8782,16.9415,16.836,16.8782,3791600.0],["2006-08-15",16.8835,17.0681,16.8835,17.0365,4242900.0],["2006-08-16",17.0734,17.1367,17.0576,17.0945,4275600.0],["2006-08-17",17.0523,17.1948,17.0418,17.142,3819000.0],["2006-08-18",17.1314,17.1578,17.0787,17.1473,4075300.0],["2006-08-21",17.0681,17.1367,17.047,17.0576,2562700.0],["2006-08-22",17.084,17.142,17.0418,17.1051,2920500.0],["2006-08-23",17.1051,17.1156,16.894,17.0048,3605600.0],["2006-08-24",17.0523,17.1262,16.9995,17.1103,3192600.0],["2006-08-25",16.9626,17.0418,16.9204,16.9468,3254200.0],["2006-08-28",16.9521,17.0207,16.894,16.9362,2913800.0],["2006-08-29",16.9521,16.9943,16.7991,16.8835,6062500.0],["2006-08-30",16.8729,16.9257,16.8254,16.836,4871700.0],["2006-08-31",16.8782,16.9415,16.7938,16.9204,5795200.0],["2006-09-01",16.9837,16.9837,16.8571,16.9099,2270900.0],["2006-09-05",16.989,17.0365,16.9151,16.9468,3657100.0],["2006-09-06",16.8835,17.0312,16.8782,17.0101,4131200.0],["2006-09-07",17.0101,17.0576,16.8729,16.8993,4358500.0],["2006-09-08",16.6197,16.9995,16.493,16.9837,5223100.0],["2006-09-11",17.0312,17.1262,17.0207,17.1051,6278000.0],["2006-09-12",17.0945,17.3425,17.0681,17.3319,7687200.0],["2006-09-13",17.2634,17.3214,17.2211,17.3108,7030200.0],["2006-09-14",17.2581,17.4586,17.2581,17.4111,5435200.0],["2006-09-15",17.4902,17.601,17.4058,17.5483,8974800.0],["2006-09-18",17.4902,17.5219,17.3689,17.4586,4075300.0],["2006-09-19",17.4638,17.4849,17.4111,17.4322,4821500.0],["2006-09-20",17.4849,17.5799,17.4586,17.4902,4067100.0],["2006-09-21",17.5166,17.5641,17.4269,17.4797,4077100.0],["2006-09-22",17.5166,17.543,17.4533,17.485,3347700.0],["2006-09-25",17.543,17.6327,17.4902,17.5483,4846800.0],["2006-09-26",17.5799,17.5852,17.4744,17.5535,4735100.0],["2006-09-27",17.5908,17.7507,17.5589,17.6814,6013100.0],["2006-09-28",17.6868,17.7454,17.6495,17.7454,3431400.0],["2006-09-29",17.7028,17.756,17.6655,17.7028,5352400.0],["2006-10-02",17.756,17.7614,17.5855,17.6281,2990900.0],["2006-10-03",17.6335,17.7614,17.6228,17.7294,4423000.0],["2006-10-04",17.6228,17.82,17.5642,17.8147,5529600.0],["2006-10-05",17.7454,17.9692,17.7401,17.9532,5446300.0],["2006-10-06",17.9532,17.9692,17.8626,17.9426,4947100.0],["2006-10-09",17.9319,17.9798,17.8786,17.9745,3593500.0],["2006-10-10",17.9639,17.9852,17.8306,17.8733,5619500.0],["2006-10-11",17.8733,18.0545,17.8253,18.0438,5713100.0],["2006-10-12",18.0758,18.0811,17.9852,18.0491,4013700.0],["2006-10-13",18.0491,18.0758,17.9479,17.9905,5149500.0],["2006-10-16",18.0118,18.0225,17.8573,17.8999,4829800.0],["2006-10-17",17.852,17.8573,17.5855,17.7134,10228900.0],["2006-10-18",17.7667,17.8733,17.6441,17.7187,6541500.0],["2006-10-19",17.7187,17.8413,17.6495,17.8147,8392400.0],["2006-10-20",17.8626,17.9212,17.7614,17.8147,7640700.0],["2006-10-23",17.7507,17.9639,17.7347,17.9426,5180600.0],["2006-10-24",17.8946,18.0118,17.8253,18.0012,4836700.0],["2006-10-25",17.9852,18.1077,17.9052,18.1024,5965400.0],["2006-10-26",18.1024,18.161,17.9745,18.1504,6415400.0],["2006-10-27",18.0651,18.1983,18.0491,18.1184,5896400.0],["2006-10-30",18.1237,18.1717,18.0864,18.1184,4600500.0],["2006-10-31",18.1184,18.1557,17.9958,18.0331,5651800.0],["2006-11-01",18.0864,18.1131,17.9266,17.9639,4696400.0],["2006-11-02",17.9266,18.0118,17.9052,17.9692,3618500.0],["2006-11-03",18.0012,18.0225,17.8573,17.8893,5518600.0],["2006-11-06",17.8946,17.9852,17.8893,17.9639,3969500.0],["2006-11-07",17.9639,18.0172,17.9479,18.0172,3970700.0],["2006-11-08",18.0172,18.0864,17.9692,18.0598,3087100.0],["2006-11-09",18.0438,18.0651,17.9585,18.0385,3884900.0],["2006-11-10",18.0651,18.0971,17.8786,17.9372,5124600.0],["2006-11-13",17.9639,17.9958,17.9159,17.9585,5634900.0],["2006-11-14",18.0225,18.0225,17.8253,17.9692,7461500.0],["2006-11-15",17.9479,17.9958,17.9159,17.9532,4781600.0],["2006-11-16",17.9852,18.1504,17.9639,18.1024,4200000.0],["2006-11-17",18.0385,18.1024,18.0172,18.0704,4133300.0],["2006-11-20",18.0704,18.1504,18.0438,18.1237,3315600.0],["2006-11-21",18.1291,18.1291,18.0545,18.0758,3914900.0],["2006-11-22",18.0651,18.1184,17.9479,18.0065,3393600.0],["2006-11-24",17.9212,18.0225,17.9212,17.9692,1186900.0],["2006-11-27",17.9372,18.0065,17.7507,17.836,6356200.0],["2006-11-28",17.8466,17.8999,17.7614,17.7933,4438300.0],["2006-11-29",17.8306,18.0172,17.8306,17.9958,3312000.0],["2006-11-30",17.9852,17.9958,17.804,17.9266,4136100.0],["2006-12-01",17.9639,17.9958,17.8253,17.9372,5475300.0],["2006-12-04",17.9532,18.1131,17.9426,18.0545,5849800.0],["2006-12-05",18.0651,18.1504,17.9799,18.1184,5253100.0],["2006-12-06",18.1024,18.225,18.0598,18.225,5637000.0],["2006-12-07",18.2783,18.3209,18.0438,18.161,4696800.0],["2006-12-08",18.177,18.2037,18.0811,18.0971,4986300.0],["2006-12-11",18.1184,18.2037,18.0758,18.1184,5081300.0],["2006-12-12",18.1184,18.3635,17.9852,18.3209,9485200.0],["2006-12-13",18.3795,19.1043,18.3742,18.9604,22298200.0],["2006-12-14",18.3849,19.1842,18.3849,19.1096,16043000.0],["2006-12-15",19.1096,19.1842,18.9924,19.0723,15343800.0],["2006-12-18",18.7152,19.2002,18.7152,19.1575,7556600.0],["2006-12-19",19.1629,19.2641,19.1043,19.2481,8213900.0],["2006-12-20",19.2481,19.4453,19.2055,19.4293,9201100.0],["2006-12-21",19.4506,19.4933,19.3441,19.4133,6374000.0],["2006-12-22",19.4613,19.5998,19.4027,19.5306,5358000.0],["2006-12-26",19.5572,19.6372,19.4933,19.5519,4623500.0],["2006-12-27",19.5573,19.6866,19.5357,19.6004,4575300.0],["2006-12-28",19.6219,19.7243,19.5088,19.5627,3786300.0],["2006-12-29",19.5573,19.6058,19.428,19.498,4974400.0],["2007-01-03",19.1855,19.5519,19.1855,19.4872,7697500.0],["2007-01-04",19.4872,19.5303,19.3472,19.5034,5409000.0],["2007-01-05",19.498,19.498,19.234,19.2717,5748100.0],["2007-01-08",19.234,19.498,19.1209,19.2071,5752100.0],["2007-01-09",19.2502,19.331,19.0508,19.1963,6548400.0],["2007-01-10",19.2017,19.2556,19.067,19.1855,6539100.0],["2007-01-11",19.1855,19.261,19.0832,19.1316,5669100.0],["2007-01-12",19.1801,19.2179,19.0993,19.1532,6357000.0],["2007-01-16",19.1801,19.2987,18.9862,19.261,6492700.0],["2007-01-17",19.2286,19.3741,19.1748,19.2664,10835200.0],["2007-01-18",18.8623,19.2717,18.8623,19.164,7356500.0],["2007-01-19",19.234,19.2394,19.0239,19.1047,7405500.0],["2007-01-22",19.0993,19.137,18.997,19.0131,5054700.0],["2007-01-23",18.9916,19.0724,18.9592,19.0724,5978700.0],["2007-01-24",19.1263,19.2232,19.0616,19.137,6349300.0],["2007-01-25",19.137,19.1694,18.9916,19.0024,6762400.0],["2007-01-26",19.0401,19.2071,19.0347,19.1478,7377200.0],["2007-01-29",19.1263,19.2125,19.0616,19.0616,5947000.0],["2007-01-30",19.067,19.067,18.97,19.0347,4123000.0],["2007-01-31",18.997,19.1909,18.9215,19.1801,7358100.0],["2007-02-01",19.1801,19.1801,19.0724,19.1748,13333600.0],["2007-02-02",19.1748,19.3095,19.1748,19.2933,5366900.0],["2007-02-05",19.2394,19.2933,19.1317,19.2448,5457200.0],["2007-02-06",19.2394,19.4441,19.2125,19.4064,9015400.0],["2007-02-07",19.401,19.4226,19.3418,19.401,6290600.0],["2007-02-08",19.3957,19.3957,19.3148,19.3579,4590400.0],["2007-02-09",19.3633,19.4334,19.2771,19.3094,4615000.0],["2007-02-12",19.2933,19.4388,19.2933,19.4064,4240800.0],["2007-02-13",19.6219,19.6219,19.4064,19.5303,5336000.0],["2007-02-14",19.5303,19.5519,19.4334,19.5034,6901600.0],["2007-02-15",19.7189,19.7189,19.4711,19.5842,5147100.0],["2007-02-16",19.7189,19.7297,19.5465,19.7297,7535700.0],["2007-02-20",19.6058,19.8482,19.6058,19.762,6348200.0],["2007-02-21",19.7189,19.7836,19.6435,19.7351,4818900.0],["2007-02-22",19.7459,19.7836,19.7028,19.7405,4560400.0],["2007-02-23",19.789,19.789,19.5034,19.692,6840300.0],["2007-02-26",19.7135,19.7458,19.5088,19.6327,4984700.0],["2007-02-27",19.8159,19.8159,18.733,19.1855,10566400.0],["2007-02-28",19.1801,19.3472,19.0993,19.2125,10317600.0],["2007-03-01",19.1155,19.2771,18.997,19.164,11364800.0],["2007-03-02",19.1317,19.3256,19.0401,19.067,8038800.0],["2007-03-05",19.067,19.498,18.9108,18.9323,10432900.0],["2007-03-06",18.997,19.1909,18.9916,19.1855,10634300.0],["2007-03-07",19.1963,19.2502,19.0562,19.1101,6922600.0],["2007-03-08",19.1855,19.2933,19.1263,19.1532,6581400.0],["2007-03-09",19.2286,19.261,19.1101,19.1424,5452600.0],["2007-03-12",19.0939,19.2394,19.0778,19.2125,5937500.0],["2007-03-13",19.1316,19.137,18.803,18.8569,10012200.0],["2007-03-14",18.9539,18.9539,18.5336,18.803,13022700.0],["2007-03-15",18.7491,19.0455,18.7222,18.9646,8636900.0],["2007-03-16",18.9539,19.1155,18.8569,18.9108,11041100.0],["2007-03-19",18.9916,19.137,18.9485,19.0832,4772300.0],["2007-03-20",19.0616,19.2125,19.0455,19.1694,5307900.0],["2007-03-21",19.1532,19.4495,19.0832,19.4118,8877200.0],["2007-03-22",19.4118,19.4818,19.2987,19.3956,6736600.0],["2007-03-23",19.3956,19.4765,19.2933,19.3472,4706100.0],["2007-03-26",19.3957,19.4334,19.2125,19.401,7632900.0],["2007-03-27",19.3525,19.3849,19.1317,19.1801,7864000.0],["2007-03-28",19.1801,19.3218,18.9295,18.9458,10213500.0],["2007-03-29",19.0548,19.1529,18.9458,19.0766,6355500.0],["2007-03-30",19.1202,19.3109,18.8641,19.0548,6838500.0],["2007-04-02",19.0875,19.0875,18.8042,18.8914,7942400.0],["2007-04-03",19.0112,19.1692,18.9949,19.0875,6307900.0],["2007-04-04",19.0603,19.1257,18.8913,18.9077,7450200.0],["2007-04-05",18.9023,18.9567,18.8151,18.9186,6799900.0],["2007-04-09",18.9131,18.9295,18.8314,18.8968,4859300.0],["2007-04-10",18.8968,19.0221,18.8587,18.9622,6554700.0],["2007-04-11",18.9676,18.9676,18.7497,18.7878,8318800.0],["2007-04-12",18.717,18.7715,18.5808,18.7497,10513000.0],["2007-04-13",18.8532,18.8532,18.6243,18.7824,8178400.0],["2007-04-16",18.826,19.0712,18.8205,19.0167,8635400.0],["2007-04-17",18.9894,19.0167,18.7606,18.8314,10361200.0],["2007-04-18",18.8314,18.8314,18.6516,18.7442,9196000.0],["2007-04-19",18.6952,18.7878,18.6026,18.7061,9338400.0],["2007-04-20",19.0712,19.0984,18.7061,18.826,12443400.0],["2007-04-23",18.826,18.8314,18.7006,18.7115,7965000.0],["2007-04-24",18.7987,18.9567,18.5372,18.5971,10322600.0],["2007-04-25",18.7061,18.8859,18.5971,18.8369,7720000.0],["2007-04-26",19.1093,19.1148,18.7224,18.826,10170800.0],["2007-04-27",18.5644,18.8804,18.5263,18.826,5128400.0],["2007-04-30",18.8314,18.9023,18.7061,18.717,9289300.0],["2007-05-01",18.717,18.7497,18.5971,18.7388,9047900.0],["2007-05-02",18.7388,18.826,18.5263,18.7987,6220500.0],["2007-05-03",18.8205,18.8641,18.6571,18.717,7732900.0],["2007-05-04",18.7878,18.8696,18.7279,18.7933,5159300.0],["2007-05-07",18.8042,18.9894,18.8042,18.8641,5831800.0],["2007-05-08",18.8314,18.9131,18.7715,18.8695,6356800.0],["2007-05-09",18.8532,19.0112,18.8151,18.9676,7371200.0],["2007-05-10",18.9622,18.9622,18.7333,18.7442,6851100.0],["2007-05-11",18.7987,18.9022,18.7769,18.8859,5352000.0],["2007-05-14",18.875,18.9404,18.7224,18.7497,6765000.0],["2007-05-15",18.8205,18.9404,18.7824,18.8205,7047200.0],["2007-05-16",18.9022,18.9404,18.7497,18.8423,8047600.0],["2007-05-17",18.8423,18.8641,18.7606,18.8205,4555600.0],["2007-05-18",18.8913,19.0167,18.8369,18.9513,7733100.0],["2007-05-21",19.0003,19.0003,18.826,18.8423,8252700.0],["2007-05-22",18.826,18.8532,18.6952,18.7551,9185900.0],["2007-05-23",18.7715,18.8587,18.7224,18.7279,8453600.0],["2007-05-24",18.9077,19.0167,18.6135,18.6244,8162400.0],["2007-05-25",18.6625,18.7715,18.6625,18.7388,4749600.0],["2007-05-29",18.7824,18.8369,18.7388,18.7824,5730000.0],["2007-05-30",18.7878,18.9458,18.7606,18.9131,6317100.0],["2007-05-31",18.9404,19.0058,18.7715,18.8423,6562900.0],["2007-06-01",18.8532,18.9513,18.8151,18.8695,7192800.0],["2007-06-04",18.826,18.9077,18.7715,18.8042,7978700.0],["2007-06-05",18.7987,18.8314,18.6734,18.7987,8396900.0],["2007-06-06",18.766,18.8096,18.6516,18.6952,7411900.0],["2007-06-07",18.6897,18.8151,18.5426,18.5426,11455800.0],["2007-06-08",18.5917,18.6625,18.4772,18.6407,9651800.0],["2007-06-11",18.6353,18.7442,18.5862,18.6897,7869100.0],["2007-06-12",18.6026,18.6625,18.4445,18.4445,7729200.0],["2007-06-13",18.5263,18.6135,18.3301,18.608,8706500.0],["2007-06-14",18.5862,18.6407,18.4663,18.4936,9422700.0],["2007-06-15",18.5862,18.6625,18.5481,18.5917,12736300.0],["2007-06-18",18.6462,18.6788,18.5753,18.6353,8076500.0],["2007-06-19",18.5808,18.7606,18.5644,18.7388,6559600.0],["2007-06-20",18.7497,18.7715,18.4936,18.5045,6362300.0],["2007-06-21",18.4445,18.5317,18.3683,18.4173,17073700.0],["2007-06-22",18.4772,18.4772,18.1884,18.2102,15016400.0],["2007-06-25",18.2375,18.4227,18.1285,18.1939,7753200.0],["2007-06-26",18.3083,18.341,18.1612,18.2538,14820100.0],["2007-06-27",18.2262,18.4303,18.0939,18.4082,10612400.0],["2007-06-28",18.7336,18.7336,18.1987,18.309,8225600.0],["2007-06-29",18.309,18.3696,18.0553,18.1711,10589600.0],["2007-07-02",18.2538,18.3035,18.1711,18.3035,6902900.0],["2007-07-03",18.3145,18.4744,18.2759,18.4744,3842000.0],["2007-07-05",18.4303,18.4468,18.3476,18.4082,4935900.0],["2007-07-06",18.3696,18.4303,18.2759,18.4138,7014900.0],["2007-07-09",18.331,18.4634,18.331,18.3917,6147300.0],["2007-07-10",18.2649,18.309,18.0939,18.1104,11804300.0],["2007-07-11",18.1877,18.2759,17.945,18.0498,13072600.0],["2007-07-12",18.127,18.2759,18.0498,18.2704,17042000.0],["2007-07-13",17.8899,18.3696,17.8899,18.298,8294400.0],["2007-07-16",18.309,18.4468,18.2097,18.309,8320300.0],["2007-07-17",18.0718,18.309,18.0718,18.127,11286900.0],["2007-07-18",17.934,18.0608,17.6748,17.9119,14579600.0],["2007-07-19",17.9229,17.956,17.6637,17.8292,13613800.0],["2007-07-20",18.1435,18.1435,17.5314,17.5865,15762500.0],["2007-07-23",17.6693,17.9285,17.4818,17.5093,16224700.0],["2007-07-24",17.4266,17.4652,16.9909,17.0406,16649500.0],["2007-07-25",17.2115,17.2667,16.9744,17.1729,14952900.0],["2007-07-26",17.5535,17.559,16.6215,16.7979,17923200.0],["2007-07-27",16.7704,17.0847,16.5112,16.5387,13491600.0],["2007-07-30",16.5994,16.9248,16.1803,16.8531,17669800.0],["2007-07-31",17.0075,17.1509,16.456,16.5167,14475800.0],["2007-08-01",16.5001,16.8641,16.0424,16.809,17427100.0],["2007-08-02",16.7648,16.9523,16.6215,16.7648,11526700.0],["2007-08-03",16.7648,16.8531,16.1306,16.1362,16185900.0],["2007-08-06",16.2354,17.195,16.1141,17.1619,16239300.0],["2007-08-07",17.0957,17.5921,16.9248,17.2281,16626500.0],["2007-08-08",16.9634,17.4983,16.4505,17.0957,19201300.0],["2007-08-09",16.4064,16.9689,16.2685,16.4781,19445400.0],["2007-08-10",16.4009,16.8751,16.1582,16.5222,14393600.0],["2007-08-13",16.7593,16.8145,16.3843,16.434,9294200.0],["2007-08-14",16.4064,16.5443,16.1693,16.2961,14100600.0],["2007-08-15",16.2409,16.9027,16.2134,16.3678,14092600.0],["2007-08-16",16.2906,17.5535,16.1527,17.3329,21195500.0],["2007-08-17",17.9229,18.4634,17.6582,18.0939,20667100.0],["2007-08-20",18.3365,18.3365,17.6582,17.9836,12169900.0],["2007-08-21",18.0718,18.2318,17.8954,18.0222,8030700.0],["2007-08-22",18.1821,18.2704,17.8402,18.1821,14512800.0],["2007-08-23",18.2979,18.2979,18.0332,18.0939,9301600.0],["2007-08-24",17.9946,18.2483,17.9946,18.2263,7653800.0],["2007-08-27",18.149,18.1987,17.9946,18.116,5857200.0],["2007-08-28",18.0277,18.0884,17.5149,17.5369,9830000.0],["2007-08-29",17.6196,17.8182,17.4046,17.8182,7783300.0],["2007-08-30",17.752,17.8568,17.4873,17.752,8011300.0],["2007-08-31",17.9781,18.0608,17.6748,17.8402,9699600.0],["2007-09-04",17.8126,17.8733,17.6031,17.7851,6382100.0],["2007-09-05",17.6251,17.6472,17.2998,17.4487,8225300.0],["2007-09-06",17.3218,17.6582,17.2998,17.5479,5869600.0],["2007-09-07",17.3715,17.5921,17.2226,17.3494,9988300.0],["2007-09-10",17.3825,17.4818,17.1123,17.2777,5671800.0],["2007-09-11",17.2832,17.6196,17.2832,17.4818,7842100.0],["2007-09-12",17.4652,17.6472,17.3163,17.559,7097300.0],["2007-09-13",17.7575,17.774,17.6196,17.7575,6611300.0],["2007-09-14",17.6472,17.8292,17.5921,17.7961,6041700.0],["2007-09-17",17.763,17.8623,17.7024,17.8071,8387100.0],["2007-09-18",17.7906,18.5627,17.6472,18.5406,12005900.0],["2007-09-19",18.5847,18.8439,18.5351,18.7391,11444500.0],["2007-09-20",18.7115,18.7557,18.2979,18.4082,8241000.0],["2007-09-21",18.2924,18.7281,18.1656,18.2538,11678500.0],["2007-09-24",18.2207,18.2704,18.0608,18.1546,6984700.0],["2007-09-25",18.0388,18.2373,17.934,18.1215,6530700.0],["2007-09-26",18.2443,18.2945,17.9484,18.0433,9664900.0],["2007-09-27",18.1382,18.2834,18.0768,18.2666,8747500.0],["2007-09-28",18.261,18.3392,18.1271,18.1606,5418000.0],["2007-10-01",18.1494,18.7356,18.0991,18.6128,8453500.0],["2007-10-02",18.6518,18.7858,18.5793,18.73,6181600.0],["2007-10-03",18.6797,18.8416,18.5848,18.6965,4858000.0],["2007-10-04",18.7021,18.8528,18.6351,18.7021,4104500.0],["2007-10-05",18.7747,18.97,18.73,18.8193,4911200.0],["2007-10-08",18.9756,19.037,18.6016,18.663,4252400.0],["2007-10-09",18.7188,18.7635,18.4397,18.6853,7254500.0],["2007-10-10",18.6574,18.6909,18.3727,18.4397,6888100.0],["2007-10-11",18.6462,18.6518,18.1996,18.3169,7660300.0],["2007-10-12",18.2387,18.5458,18.2387,18.3559,7538800.0],["2007-10-15",18.4788,18.4788,18.0266,18.1494,8058100.0],["2007-10-16",18.2722,18.3671,17.8647,18.0601,10893300.0],["2007-10-17",18.1717,18.3057,17.9037,18.1996,9824100.0],["2007-10-18",18.0656,18.1773,17.8144,17.954,10836700.0],["2007-10-19",17.8647,18.1271,17.4236,17.4571,13857400.0],["2007-10-22",17.3455,17.7139,17.2506,17.5855,8855900.0],["2007-10-23",17.6972,17.7251,17.4236,17.6972,8819300.0],["2007-10-24",17.58,17.7251,17.3399,17.5632,13499400.0],["2007-10-25",17.5353,17.82,17.4069,17.6079,11676600.0],["2007-10-26",17.9763,18.1326,17.5409,18.0768,10938500.0],["2007-10-29",18.1773,18.2052,17.9596,18.1494,8030400.0],["2007-10-30",18.1494,18.3001,18.0321,18.2555,9541700.0],["2007-10-31",18.3839,18.6909,18.222,18.5123,11884200.0],["2007-11-01",18.088,18.2834,17.6469,17.6916,12738400.0],["2007-11-02",17.7251,17.7753,17.2952,17.4739,13983400.0],["2007-11-05",17.2729,17.6414,17.1501,17.4404,11893900.0],["2007-11-06",17.4292,17.7977,17.3176,17.7754,8451400.0],["2007-11-07",17.6134,17.619,17.0105,17.0328,12432000.0],["2007-11-08",17.0831,17.5353,16.9379,17.446,15091600.0],["2007-11-09",17.1892,17.6693,16.9714,17.2617,16296600.0],["2007-11-12",17.2003,18.1271,17.1668,17.4404,15245200.0],["2007-11-13",17.552,18.1326,17.552,18.1103,12766700.0],["2007-11-14",18.1829,18.4732,17.9093,18.0601,13552800.0],["2007-11-15",17.9819,18.3001,17.4292,17.6414,14644900.0],["2007-11-16",17.7977,17.9093,17.3399,17.5465,14080400.0],["2007-11-19",17.4013,17.5688,16.8877,17.2841,15342400.0],["2007-11-20",17.3455,17.7195,16.9156,17.2897,17074500.0],["2007-11-21",17.111,17.4348,16.8654,17.0217,14970200.0],["2007-11-23",17.1668,17.5185,17.1054,17.4236,5398700.0],["2007-11-26",17.4571,17.4571,17.0273,17.0273,14582800.0],["2007-11-27",17.1278,17.5074,17.044,17.3399,15031700.0],["2007-11-28",17.4348,18.3392,17.3399,18.1941,22995800.0],["2007-11-29",18.1438,18.3392,17.8982,18.2331,11534300.0],["2007-11-30",18.6686,18.8528,18.3504,18.4732,13165700.0],["2007-12-03",18.5625,18.5793,18.1996,18.3839,7378400.0],["2007-12-04",18.289,18.3839,18.088,18.1271,8114200.0],["2007-12-05",18.261,18.3727,17.9093,18.222,13357900.0],["2007-12-06",18.2164,18.5067,18.0601,18.5011,11526300.0],["2007-12-07",18.5011,18.7021,18.289,18.3448,9989900.0],["2007-12-10",18.4341,18.9086,18.4341,18.7467,11042500.0],["2007-12-11",18.9421,18.9812,18.2555,18.3392,17734000.0],["2007-12-12",18.7858,19.0985,18.155,18.5346,18199700.0],["2007-12-13",18.4062,18.6128,18.1271,18.5458,11467900.0],["2007-12-14",18.5067,18.7021,18.2275,18.2443,9122400.0],["2007-12-17",17.8312,18.0154,17.6079,17.7586,15654200.0],["2007-12-18",17.9205,18.088,17.3064,17.6525,15635000.0],["2007-12-19",17.6916,17.9428,17.5409,17.6358,12745700.0],["2007-12-20",17.7921,17.8647,17.4125,17.6414,11892500.0],["2007-12-21",17.8144,18.0433,17.6414,18.021,15257000.0],["2007-12-24",18.0377,18.3169,18.0377,18.1661,4567900.0],["2007-12-26",18.1996,18.222,17.9931,18.1661,6750500.0],["2007-12-27",18.0276,18.2142,17.8296,17.8748,8212700.0],["2007-12-28",18.0558,18.0954,17.8182,17.9936,6242700.0],["2007-12-31",17.971,18.1237,17.8183,17.954,7991300.0],["2008-01-02",17.9823,18.1576,17.5581,17.6372,10623900.0],["2008-01-03",17.7278,17.7278,17.0886,17.1564,13995100.0],["2008-01-04",17.0376,17.0829,16.6191,16.653,14328700.0],["2008-01-07",16.7831,16.9981,16.5059,16.8057,12090300.0],["2008-01-08",16.9245,16.9245,16.0195,16.0873,16178000.0],["2008-01-09",16.0647,16.4154,15.7593,16.4154,18578900.0],["2008-01-10",16.3023,17.2526,16.076,16.9528,16080400.0],["2008-01-11",16.8284,17.2696,16.5455,16.8849,11374800.0],["2008-01-14",17.0546,17.2073,16.636,17.1508,11150300.0],["2008-01-15",16.8849,17.3827,16.7096,17.2073,17304900.0],["2008-01-16",17.1564,17.8861,17.1395,17.5581,17893900.0],["2008-01-17",17.6995,17.8069,17.015,17.0942,16349000.0],["2008-01-18",17.2469,17.5411,16.7096,17.0772,21111300.0],["2008-01-22",16.4041,17.8183,16.3532,17.3601,24757000.0],["2008-01-23",17.0603,18.6102,16.5172,18.497,32030200.0],["2008-01-24",18.6271,19.0061,18.2991,18.9156,24373900.0],["2008-01-25",19.0684,19.2041,18.3556,18.6441,19058000.0],["2008-01-28",18.6328,19.0853,18.3783,19.0231,12304200.0],["2008-01-29",19.108,19.2494,18.7742,19.1872,13628400.0],["2008-01-30",19.1419,19.5152,18.876,19.0005,24793300.0],["2008-01-31",18.7403,19.4587,18.4575,19.0005,20164000.0],["2008-02-01",19.2494,19.4304,18.9722,19.2324,15381800.0],["2008-02-04",19.0627,19.0627,18.6102,18.6837,14348500.0],["2008-02-05",18.333,18.4801,18.1067,18.135,13562200.0],["2008-02-06",18.2934,18.4801,18.0671,18.152,11011500.0],["2008-02-07",18.0162,18.5762,17.9653,18.4518,12101600.0],["2008-02-08",18.3669,18.548,18.0445,18.2934,10373800.0],["2008-02-11",18.2595,18.3726,17.9823,18.152,8570200.0],["2008-02-12",18.2991,18.6781,18.1916,18.497,11196900.0],["2008-02-13",18.6045,18.6667,18.2878,18.6328,8569500.0],["2008-02-14",18.6045,18.7629,18.3387,18.35,9348200.0],["2008-02-15",18.2651,18.5989,18.1407,18.4857,9327100.0],["2008-02-19",18.5932,18.7572,18.135,18.333,8981500.0],["2008-02-20",18.1859,18.5989,18.1011,18.497,10733300.0],["2008-02-21",18.5932,18.6158,18.1803,18.2255,7009100.0],["2008-02-22",18.2651,18.6668,17.937,18.6158,9798700.0],["2008-02-25",18.5932,18.7573,18.2029,18.7007,9779400.0],["2008-02-26",18.6441,19.0005,18.4857,18.8082,8685000.0],["2008-02-27",18.6668,19.1023,18.5876,18.9383,8248800.0],["2008-02-28",18.7968,18.9269,18.3556,18.5649,12722700.0],["2008-02-29",18.3952,18.4801,18.0445,18.1124,13082700.0],["2008-03-03",18.1124,18.1916,17.6768,18.0728,9854100.0],["2008-03-04",17.8692,18.1011,17.6599,18.0049,12083600.0],["2008-03-05",18.118,18.3217,17.7164,17.9766,11777300.0],["2008-03-06",17.9144,17.9597,17.5581,17.592,10723600.0],["2008-03-07",17.4845,17.8975,17.196,17.4676,15792700.0],["2008-03-10",17.5185,17.7674,17.196,17.3035,10585600.0],["2008-03-11",17.8239,18.6102,17.6203,18.5819,18691700.0],["2008-03-12",18.5876,19.0118,18.2595,18.2821,14232700.0],["2008-03-13",18.0389,18.6668,17.7447,18.4801,15209500.0],["2008-03-14",18.6498,18.7233,17.6372,17.8578,17721200.0],["2008-03-17",17.0829,18.5876,17.0773,18.4348,20272300.0],["2008-03-18",18.5706,19.091,18.3273,19.0288,20290700.0],["2008-03-19",19.2381,19.2381,18.5084,18.6271,21616300.0],["2008-03-20",18.6894,19.5775,18.6894,19.5265,32011600.0],["2008-03-24",19.6453,19.8037,19.4926,19.6114,20716200.0],["2008-03-25",19.5435,19.7924,19.272,19.6906,12982300.0],["2008-03-26",19.6284,19.6284,19.0457,19.1758,12442100.0],["2008-03-27",19.4307,19.5969,18.9438,18.9496,14431200.0],["2008-03-28",19.0355,19.2303,18.6746,18.709,9332800.0],["2008-03-31",18.6689,18.8235,18.434,18.5371,16224200.0],["2008-04-01",18.8808,19.5167,18.8579,19.4823,20288700.0],["2008-04-02",19.4651,19.5568,19.1329,19.2245,12311300.0],["2008-04-03",19.0469,19.4078,19.0412,19.3677,8905400.0],["2008-04-04",19.3735,19.4422,18.961,19.0183,9316100.0],["2008-04-07",19.1959,19.3334,18.9381,19.0183,8038900.0],["2008-04-08",18.9209,19.0126,18.709,18.7834,8377300.0],["2008-04-09",18.8293,18.9782,18.497,18.5887,7398100.0],["2008-04-10",18.5543,19.1329,18.5085,18.8751,10538000.0],["2008-04-11",18.6116,19.0756,18.6116,18.6861,9929800.0],["2008-04-14",18.6059,18.7892,18.1419,18.1419,14734400.0],["2008-04-15",18.4226,18.7376,17.8497,18.4512,16567400.0],["2008-04-16",18.8235,18.961,18.5887,18.961,12795300.0],["2008-04-17",18.8522,19.1902,18.7032,19.11,10415100.0],["2008-04-18",19.3964,19.6026,19.0928,19.2245,13703900.0],["2008-04-21",19.1558,19.2474,18.8235,19.0584,7581300.0],["2008-04-22",19.0699,19.2589,18.8407,19.1329,8902000.0],["2008-04-23",19.1271,19.2704,18.9782,19.1443,10189700.0],["2008-04-24",19.1501,19.9062,19.1501,19.7458,18080900.0],["2008-04-25",19.8432,20.0265,19.4594,19.9864,12494500.0],["2008-04-28",19.9921,20.0781,19.8146,19.8489,14664800.0],["2008-04-29",19.9062,19.9349,19.5911,19.6312,9595500.0],["2008-04-30",19.7114,19.7573,19.1902,19.4136,17800000.0],["2008-05-01",19.4136,20.0609,19.3563,20.0093,14358200.0],["2008-05-02",20.1926,20.1926,19.6771,19.8203,12071000.0],["2008-05-05",19.7344,19.8776,19.6083,19.7401,7102000.0],["2008-05-06",19.5969,19.826,19.299,19.6771,11301100.0],["2008-05-07",19.7458,19.8145,19.2131,19.3047,11246600.0],["2008-05-08",19.3391,19.4021,19.0126,19.1959,10737300.0],["2008-05-09",19.0928,19.4823,18.9037,19.2188,7825700.0],["2008-05-12",19.3047,19.6141,19.2474,19.5912,9730600.0],["2008-05-13",19.6198,19.7057,19.4078,19.4709,11940800.0],["2008-05-14",19.6484,19.7458,19.4708,19.6484,9333600.0],["2008-05-15",19.6885,19.7057,19.3334,19.7057,10514300.0],["2008-05-16",19.7802,19.7802,19.1959,19.425,10357700.0],["2008-05-19",19.4307,19.7057,19.2818,19.4365,10669200.0],["2008-05-20",19.3105,19.3677,19.024,19.0756,9904200.0],["2008-05-21",19.1443,19.236,18.7663,18.8694,13418700.0],["2008-05-22",18.9267,19.1443,18.8579,19.0412,10709400.0],["2008-05-23",18.9897,18.9897,18.709,18.7204,9185300.0],["2008-05-27",18.7663,19.0069,18.6116,18.8579,8647400.0],["2008-05-28",18.9095,18.9782,18.5085,18.8407,11525300.0],["2008-05-29",18.8407,19.1386,18.7605,19.0641,8411100.0],["2008-05-30",19.0813,19.1271,18.8751,19.0126,9421100.0],["2008-06-02",18.9037,18.9553,18.5715,18.772,8078300.0],["2008-06-03",18.8121,18.9782,18.5829,18.8121,10853200.0],["2008-06-04",18.709,18.961,18.6116,18.8121,11175500.0],["2008-06-05",18.8522,19.2131,18.8006,19.2016,11253900.0],["2008-06-06",19.0584,19.0584,18.3309,18.371,15808000.0],["2008-06-09",18.4111,18.4741,17.5518,17.7294,16334800.0],["2008-06-10",17.569,18.1189,17.5175,17.8898,14708100.0],["2008-06-11",17.8898,17.9986,17.3227,17.5003,14831900.0],["2008-06-12",17.5633,18.2163,17.5633,17.8268,14263900.0],["2008-06-13",18.033,18.159,17.1967,17.6607,22997300.0],["2008-06-16",17.5805,18.0731,17.3742,17.9757,14866500.0],["2008-06-17",18.1018,18.2221,17.5347,17.569,12998300.0],["2008-06-18",17.3571,17.4946,17.0134,17.1909,22560000.0],["2008-06-19",17.1852,17.2769,16.7556,17.1394,23944700.0],["2008-06-20",16.4978,17.3456,16.4978,16.9962,26328100.0],["2008-06-23",17.042,17.0993,16.4692,16.5551,16420400.0],["2008-06-24",16.5035,17.254,16.4119,17.1451,18320900.0],["2008-06-25",17.2425,17.7867,17.0592,17.1508,23673700.0],["2008-06-26",17.0724,17.3688,16.6424,16.6482,23627900.0],["2008-06-27",16.7005,16.7993,16.3577,16.4506,18402400.0],["2008-06-30",16.5087,16.7005,16.1427,16.2066,19148200.0],["2008-07-01",16.0497,16.5494,15.8695,16.5029,21784900.0],["2008-07-02",16.5669,16.8923,16.317,16.3286,17709000.0],["2008-07-03",16.439,16.7121,16.0323,16.0787,13355000.0],["2008-07-07",16.1891,16.3867,15.364,15.6371,25896000.0],["2008-07-08",15.6836,16.3867,15.3233,16.2937,29563000.0],["2008-07-09",16.3519,16.4623,15.3291,15.3931,20833900.0],["2008-07-10",15.364,15.6894,15.0618,15.2362,26406100.0],["2008-07-11",14.9921,15.7998,14.5272,14.9572,32563500.0],["2008-07-14",15.4628,15.6313,13.4522,13.5568,45037800.0],["2008-07-15",12.1215,13.9461,11.953,13.1907,69524900.0],["2008-07-16",13.5394,15.579,13.3302,15.5383,48880500.0],["2008-07-17",15.9218,17.3106,15.3175,16.0032,46411800.0],["2008-07-18",16.0323,16.7877,15.6313,16.4971,33720200.0],["2008-07-21",16.7644,16.7702,15.7766,15.8347,27529300.0],["2008-07-22",15.7068,17.7581,15.3814,17.6535,42056800.0],["2008-07-23",17.3746,18.2346,17.1189,17.7813,40466000.0],["2008-07-24",17.822,17.8917,16.8516,16.869,28903700.0],["2008-07-25",16.8806,17.2816,16.4041,16.7935,18606800.0],["2008-07-28",16.7877,17.2816,16.1078,16.1833,20367300.0],["2008-07-29",16.2937,17.4617,16.0264,17.4443,25167500.0],["2008-07-30",17.6709,18.0893,17.4559,18.0312,25479100.0],["2008-07-31",17.8743,18.159,17.6419,17.7871,21464000.0],["2008-08-01",17.9208,17.9963,17.2642,17.8975,17148300.0],["2008-08-04",17.6767,18.0021,17.3281,17.7058,12926600.0],["2008-08-05",17.8859,18.5949,17.6767,18.5542,17993800.0],["2008-08-06",18.3043,18.6181,18.1009,18.4903,16664600.0],["2008-08-07",18.3915,18.5251,17.3862,17.6826,21632600.0],["2008-08-08",17.6244,18.4438,17.5257,18.2811,15631800.0],["2008-08-11",18.3043,18.8505,18.0719,18.5832,16839000.0],["2008-08-12",18.2811,18.4496,17.5315,17.7174,18412100.0],["2008-08-13",17.5663,17.8046,16.9852,17.4559,20695200.0],["2008-08-14",17.3223,17.8336,17.2002,17.8104,12908800.0],["2008-08-15",17.9034,18.4263,17.8685,18.3508,16802000.0],["2008-08-18",18.3915,18.4263,17.607,17.822,16485800.0],["2008-08-19",17.5896,17.6535,16.8865,17.0956,17400000.0],["2008-08-20",17.1305,17.7232,16.8109,17.6826,22799800.0],["2008-08-21",17.3106,17.7058,17.2351,17.5256,13408200.0],["2008-08-22",17.7581,18.3043,17.7581,18.2694,18157400.0],["2008-08-25",18.1997,18.1997,17.5024,17.5663,13449200.0],["2008-08-26",17.5838,17.9789,17.2235,17.7058,13022600.0],["2008-08-27",17.6593,18.0835,17.5257,18.0486,10483900.0],["2008-08-28",18.2753,18.6646,18.1707,18.6646,20618900.0],["2008-08-29",18.4961,18.653,18.3682,18.5135,14255400.0],["2008-09-02",18.8447,19.0132,18.5019,18.8099,22808800.0],["2008-09-03",18.6646,19.1759,18.5367,19.1469,21928100.0],["2008-09-04",18.9435,19.1759,18.345,18.3915,22731200.0],["2008-09-05",18.1939,19.1004,17.9963,19.0249,22487800.0],["2008-09-08",19.4665,19.8442,18.8796,19.7222,38026900.0],["2008-09-09",19.3735,19.6641,18.2172,18.6297,42337300.0],["2008-09-10",18.6007,19.0481,17.7348,18.5077,25024800.0],["2008-09-11",17.9615,19.5653,17.7639,19.5478,30864900.0],["2008-09-12",19.2399,19.757,19.1295,19.6583,27914800.0],["2008-09-15",18.7401,20.0476,18.682,19.1876,42250300.0],["2008-09-16",18.6007,20.5415,18.589,20.495,47337900.0],["2008-09-17",20.0999,20.4834,19.0481,19.3735,47668300.0],["2008-09-18",19.8558,22.1104,19.0597,21.3666,75279100.0],["2008-09-19",24.4232,24.5394,20.6519,22.0756,45554800.0],["2008-09-22",20.9889,21.5003,19.8733,20.3381,18165400.0],["2008-09-23",19.9372,20.7216,19.6931,19.7628,11593300.0],["2008-09-24",20.0766,20.2684,19.6001,19.6699,12493800.0],["2008-09-25",20.0941,21.0645,19.8442,20.5183,14695900.0],["2008-09-26",20.2095,21.3329,20.033,21.2917,17871900.0],["2008-09-29",21.2329,21.474,19.2625,19.2625,23939500.0],["2008-09-30",19.8742,21.4564,19.4919,21.1858,24100100.0],["2008-10-01",20.8506,21.7858,20.7094,21.574,20159700.0],["2008-10-02",21.4623,21.8799,21.2152,21.3564,16689700.0],["2008-10-03",21.6446,21.9446,20.533,20.6212,23434400.0],["2008-10-06",19.8389,21.0858,19.4507,20.4683,18237900.0],["2008-10-07",20.1565,20.6447,18.7038,18.7038,19060100.0],["2008-10-08",17.7333,19.7095,17.6451,18.1332,22011200.0],["2008-10-09",18.9449,18.9449,15.957,17.0157,32789700.0],["2008-10-10",15.8805,18.5567,15.7335,17.8568,43106300.0],["2008-10-13",19.2096,19.4096,17.2039,18.3803,26618100.0],["2008-10-14",18.7743,19.4037,17.5568,18.5038,30831600.0],["2008-10-15",18.2803,19.0508,17.2804,17.7215,22147700.0],["2008-10-16",17.8862,18.3979,16.5217,18.1568,20995800.0],["2008-10-17",17.7039,18.6685,17.5215,17.9685,18870600.0],["2008-10-20",18.4156,18.4156,17.4686,18.3038,14203000.0],["2008-10-21",17.8097,18.4979,17.351,17.7627,17493200.0],["2008-10-22",17.4098,17.898,16.1217,16.5334,20889700.0],["2008-10-23",16.9157,17.298,16.0982,16.8687,23335700.0],["2008-10-24",15.6159,18.1274,15.21,17.3216,22253300.0],["2008-10-27",16.7981,17.9509,16.7628,16.951,14806200.0],["2008-10-28",17.5451,18.2038,16.4687,18.1273,20494500.0],["2008-10-29",17.9862,18.0627,16.9922,17.0745,21824100.0],["2008-10-30",17.8392,17.8392,16.6452,16.9393,16885500.0],["2008-10-31",16.8216,17.6745,16.4922,17.5333,19957800.0],["2008-11-03",17.4098,18.0862,17.2922,17.8215,11776900.0],["2008-11-04",18.1038,19.0272,17.9744,18.939,18572500.0],["2008-11-05",18.6273,18.7038,17.351,17.4863,15560800.0],["2008-11-06",17.3216,17.9391,16.3452,16.4864,19817100.0],["2008-11-07",16.6452,16.8099,15.4512,16.0041,22591200.0],["2008-11-10",16.3805,16.5099,15.8864,16.1805,12422100.0],["2008-11-11",15.81,16.3276,15.4688,15.6453,16374900.0],["2008-11-12",15.3453,15.6629,14.7336,14.8042,21344700.0],["2008-11-13",14.9748,16.2335,14.5278,16.1041,27815700.0],["2008-11-14",15.81,16.5569,15.2806,15.4688,17348700.0],["2008-11-17",15.3218,15.8217,15.0748,15.1747,16599900.0],["2008-11-18",15.2336,15.3571,14.416,15.1336,19351400.0],["2008-11-19",14.9454,15.2571,13.7573,13.8925,20621700.0],["2008-11-20",13.5926,14.3807,12.7339,13.0103,38186600.0],["2008-11-21",13.2514,13.8396,11.8928,13.2514,38001100.0],["2008-11-24",13.9278,14.9336,13.9043,14.763,32610800.0],["2008-11-25",15.1689,15.2218,14.3101,14.8395,28220500.0],["2008-11-26",14.5513,15.5982,14.3454,15.5629,19714300.0],["2008-11-28",15.5394,16.0217,15.263,15.8688,7288300.0],["2008-12-01",15.2689,15.463,13.8396,13.9455,22159900.0],["2008-12-02",14.3631,15.3747,13.6514,15.1571,25700400.0],["2008-12-03",14.5572,16.6158,14.5454,16.4158,26770300.0],["2008-12-04",15.9805,16.8157,15.5277,15.8159,20141800.0],["2008-12-05",15.4924,17.151,15.3159,17.0039,21458900.0],["2008-12-08",17.3451,17.5862,16.751,17.3451,18803000.0],["2008-12-09",17.0157,17.1863,16.357,16.5275,17658200.0],["2008-12-10",16.7216,16.8157,15.8394,16.2746,12888400.0],["2008-12-11",15.3159,15.5394,14.5336,14.616,23483700.0],["2008-12-12",14.4513,15.2336,14.1337,15.1983,16954800.0],["2008-12-15",15.1747,15.21,13.8749,14.0749,16012100.0],["2008-12-16",14.5042,15.3747,14.3572,15.3335,22585500.0],["2008-12-17",15.0748,15.2689,14.4513,14.8218,19679100.0],["2008-12-18",14.8865,15.3982,14.3278,14.4278,18630100.0],["2008-12-19",14.6572,15.1395,14.2631,14.616,24504600.0],["2008-12-22",14.6513,14.7101,13.7867,13.8631,15780700.0],["2008-12-23",13.9749,14.116,13.5455,13.6102,13783500.0],["2008-12-24",14.0161,14.1513,13.8514,14.1102,5835300.0],["2008-12-26",14.4101,14.4454,14.0278,14.2631,5868800.0],["2008-12-29",14.308,14.3619,13.9248,14.1942,7181600.0],["2008-12-30",14.2661,14.4577,14.1104,14.4337,10140000.0],["2008-12-31",14.314,15.0683,14.314,14.9725,10742900.0],["2009-01-02",14.9905,15.2239,14.5953,15.1162,10883600.0],["2009-01-05",15.0084,15.0383,14.3259,14.3738,14067200.0],["2009-01-06",14.5714,14.6971,13.9967,14.2182,16001700.0],["2009-01-07",14.0745,14.314,13.9368,13.9907,16651800.0],["2009-01-08",13.9189,14.0446,13.7273,13.865,11620300.0],["2009-01-09",13.8889,13.9608,13.3022,13.3801,12473600.0],["2009-01-12",13.5297,13.6135,12.8233,12.979,18155200.0],["2009-01-13",12.8233,13.6195,12.7515,13.2843,20859800.0],["2009-01-14",12.8532,12.961,12.5719,12.6138,20597700.0],["2009-01-15",12.6976,12.6976,11.195,11.3865,44131000.0],["2009-01-16",11.7158,11.9612,10.5723,10.9675,40157400.0],["2009-01-20",10.3449,10.722,9.1835,9.1835,50800200.0],["2009-01-21",9.7881,9.8839,7.0642,9.6324,118711200.0],["2009-01-22",8.944,9.4648,8.2256,8.3094,55164600.0],["2009-01-23",7.8903,8.8901,7.7527,8.7644,36275900.0],["2009-01-26",8.5908,8.9081,7.5192,7.7886,40113000.0],["2009-01-27",7.6808,8.2376,7.5192,8.2016,31426100.0],["2009-01-28",8.9979,9.2792,8.489,9.1535,55092800.0],["2009-01-29",8.8183,9.2852,8.5429,8.8123,37680400.0],["2009-01-30",8.9799,9.1834,8.7045,8.8841,30595500.0],["2009-02-02",8.6686,9.2673,8.477,9.1475,30754200.0],["2009-02-03",9.2493,9.4169,8.2735,8.4471,31703000.0],["2009-02-04",8.6087,8.8602,8.3812,8.483,29463900.0],["2009-02-05",8.4112,9.2134,8.1538,8.9739,39010800.0],["2009-02-06",9.0338,9.8001,9.0158,9.6923,35474200.0],["2009-02-09",9.812,10.3149,9.5247,10.0036,25200300.0],["2009-02-10",9.836,10.0036,8.5489,8.6207,38512800.0],["2009-02-11",8.9739,9.1236,8.6686,8.9739,23601600.0],["2009-02-12",8.6327,8.7823,7.6329,8.1777,49058000.0],["2009-02-13",7.9023,8.1358,7.4054,7.4234,44028000.0],["2009-02-17",6.8666,7.0642,6.4176,6.4236,51758000.0],["2009-02-18",6.7349,6.9085,6.0405,6.5972,44360700.0],["2009-02-19",6.711,6.8906,6.4236,6.5134,36332000.0],["2009-02-20",6.1063,6.5733,5.813,6.3338,62223500.0],["2009-02-23",6.699,7.1839,6.4536,6.7828,47732800.0],["2009-02-24",6.6631,7.615,6.2979,7.5072,60848300.0],["2009-02-25",7.4473,7.9921,6.6272,7.6389,62833200.0],["2009-02-26",7.9622,9.0338,7.8544,8.926,73357000.0],["2009-02-27",8.046,8.8781,8.022,8.5668,50180100.0],["2009-03-02",8.1358,8.2914,7.7946,7.8425,30945500.0],["2009-03-03",8.058,8.2016,7.3396,7.5311,29819800.0],["2009-03-04",7.8724,7.9442,6.1782,6.5913,68795600.0],["2009-03-05",6.2081,6.3937,5.1066,5.3939,109688700.0],["2009-03-06",5.5376,5.807,4.8252,5.2802,69085300.0],["2009-03-09",5.0766,6.1902,5.0407,6.1004,58356900.0],["2009-03-10",6.6451,6.8247,6.4057,6.8247,59196300.0],["2009-03-11",7.2677,7.9622,6.8307,7.4354,55726000.0],["2009-03-12",7.2977,8.3753,7.13,8.2376,55384600.0],["2009-03-13",8.4351,8.7285,7.8784,8.1238,45357800.0],["2009-03-16",8.4052,8.8901,8.1597,8.2495,47286300.0],["2009-03-17",8.2376,8.7165,8.04,8.6926,33384300.0],["2009-03-18",8.5549,9.4888,8.2555,9.4768,52197400.0],["2009-03-19",9.7103,9.7163,8.4471,8.5369,43332900.0],["2009-03-20",8.5908,8.7584,8.028,8.034,37836700.0],["2009-03-23",8.8662,9.6983,8.4471,9.5726,47299700.0],["2009-03-24",9.1056,9.5546,8.7704,8.9739,39989500.0],["2009-03-25",9.1296,9.6265,8.938,9.5965,42067700.0],["2009-03-26",9.7821,10.0096,9.0996,9.9737,44684800.0],["2009-03-27",9.5413,9.8236,9.2471,9.3912,36285000.0],["2009-03-30",8.8868,8.9769,8.1723,8.2744,38422100.0],["2009-03-31",8.5686,8.8868,8.3765,8.7728,31926200.0],["2009-04-01",8.4005,9.121,8.3945,8.9529,29810700.0],["2009-04-02",9.4453,9.5474,9.025,9.3552,37684900.0],["2009-04-03",9.1571,9.6074,8.9829,9.5894,24158300.0],["2009-04-06",9.085,9.3912,8.7908,9.1511,21866900.0],["2009-04-07",8.7848,9.0129,8.6046,8.6587,23212100.0],["2009-04-08",8.7728,8.8328,8.3584,8.6226,18286900.0],["2009-04-09",10.1478,10.6222,9.3672,10.5922,57380800.0],["2009-04-13",10.2319,10.9284,10.0638,10.8143,32203300.0],["2009-04-14",10.424,10.6642,9.8236,9.9377,36578200.0],["2009-04-15",9.9377,10.8143,9.6494,10.7423,29008900.0],["2009-04-16",10.7543,11.1086,10.2379,10.8444,29915800.0],["2009-04-17",10.7123,11.3728,10.388,11.1686,42563900.0],["2009-04-20",10.7363,10.8323,9.5714,9.5714,38981300.0],["2009-04-21",9.5474,11.679,9.1571,11.5709,59247300.0],["2009-04-22",11.0425,11.7751,10.5381,10.5982,53124500.0],["2009-04-23",10.8263,11.2467,10.6102,11.0305,33758700.0],["2009-04-24",11.0065,11.5529,10.8323,11.3908,44910600.0],["2009-04-27",11.1086,11.2407,10.7843,10.8924,26378100.0],["2009-04-28",10.6882,11.0125,10.6162,10.6162,17737500.0],["2009-04-29",10.7303,11.3788,10.6882,11.2827,29236100.0],["2009-04-30",11.4268,11.691,10.8504,10.9404,29909100.0],["2009-05-01",10.9164,11.0965,10.5982,10.7843,20269200.0],["2009-05-04",11.1926,12.2194,11.0905,12.2134,39171300.0],["2009-05-05",11.9252,12.2194,11.5049,12.0813,26142000.0],["2009-05-06",12.3575,12.9099,11.8711,12.7839,50208500.0],["2009-05-07",13.1141,13.1621,11.5949,11.7451,45219100.0],["2009-05-08",12.2975,12.3635,11.4088,12.3335,45731600.0],["2009-05-11",11.7931,11.8892,11.0905,11.1086,43175300.0],["2009-05-12",10.8083,10.8083,10.2919,10.7423,151560700.0],["2009-05-13",10.6102,10.6582,10.2379,10.4481,65749400.0],["2009-05-14",10.37,10.7603,10.37,10.7122,39788100.0],["2009-05-15",10.6582,10.8504,10.4901,10.6102,34651800.0],["2009-05-18",10.9284,11.673,10.8744,11.619,49163700.0],["2009-05-19",11.7511,11.8892,11.3187,11.3247,30524900.0],["2009-05-20",11.5229,11.727,10.9584,11.0966,37298500.0],["2009-05-21",10.9404,11.0605,10.6642,10.8744,25962000.0],["2009-05-22",10.9344,11.0365,10.6942,10.7062,21050200.0],["2009-05-26",10.6642,11.4628,10.5802,11.4328,30423600.0],["2009-05-27",11.4508,11.4508,10.7483,10.7843,32205400.0],["2009-05-28",10.8684,11.3608,10.6402,11.3608,28342100.0],["2009-05-29",11.4268,11.5349,11.0845,11.5289,29735500.0],["2009-06-01",11.721,11.721,11.1926,11.3487,36465200.0],["2009-06-02",11.3668,11.4688,10.6402,10.8804,34048300.0],["2009-06-03",10.8083,11.1086,10.6882,10.8383,21340800.0],["2009-06-04",10.9404,11.2587,10.7062,11.2587,25830000.0],["2009-06-05",11.3367,11.4388,10.7843,10.8083,28270800.0],["2009-06-08",10.7903,11.0905,10.7483,11.0185,18680800.0],["2009-06-09",11.0785,11.1326,10.8203,10.9164,22984900.0],["2009-06-10",10.9885,11.0125,10.7123,10.8684,24735100.0],["2009-06-11",10.8564,11.1566,10.8203,11.0245,22119600.0],["2009-06-12",10.9644,11.1866,10.9644,11.1566,16879300.0],["2009-06-15",11.0065,11.1446,10.6582,10.7002,22149900.0],["2009-06-16",10.4541,10.9584,10.4541,10.7243,20479500.0],["2009-06-17",10.8143,10.9344,10.424,10.6702,28800000.0],["2009-06-18",10.6882,10.9344,10.4961,10.8263,22603200.0],["2009-06-19",10.9284,10.9284,10.5982,10.7783,26635800.0],["2009-06-22",10.6402,10.8143,10.2139,10.2559,29190300.0],["2009-06-23",10.2799,10.6462,10.0097,10.4661,21590800.0],["2009-06-24",10.6102,10.7363,10.43,10.6642,19905400.0],["2009-06-25",10.6282,10.8083,10.2799,10.6822,19876900.0],["2009-06-26",10.7003,10.905,10.345,10.8508,15934100.0],["2009-06-29",10.893,11.0194,10.7364,10.9532,20756200.0],["2009-06-30",10.9351,10.9773,10.6341,10.7906,16886600.0],["2009-07-01",10.7966,10.8569,10.5738,10.5859,14048500.0],["2009-07-02",10.5257,10.5498,10.2607,10.2607,15357300.0],["2009-07-06",10.2366,10.5136,10.0801,10.2908,22706300.0],["2009-07-07",10.2908,10.4534,10.1584,10.1885,16068000.0],["2009-07-08",10.1764,10.2667,9.7007,9.9898,26726300.0],["2009-07-09",10.0981,10.1704,9.9054,10.0078,17251200.0],["2009-07-10",9.9416,10.1102,9.8392,9.9898,13873200.0],["2009-07-13",10.2728,10.6762,10.1222,10.6521,22778100.0],["2009-07-14",10.6461,10.6883,10.339,10.4895,15456100.0],["2009-07-15",10.622,11.0134,10.5558,10.8027,32323800.0],["2009-07-16",10.7364,10.893,10.622,10.7906,15297300.0],["2009-07-17",10.7304,11.0676,10.6822,10.8147,17413600.0],["2009-07-20",10.8388,11.0435,10.8027,11.0134,14224100.0],["2009-07-21",11.1218,11.1338,10.7485,11.0014,17480300.0],["2009-07-22",10.8569,11.6517,10.8388,11.4169,32830300.0],["2009-07-23",11.4349,11.748,11.3807,11.6938,23376300.0],["2009-07-24",11.6336,12.001,11.5614,11.9046,18750800.0],["2009-07-27",11.9347,12.1274,11.7601,12.0853,16724600.0],["2009-07-28",11.9106,12.1936,11.748,12.013,15980600.0],["2009-07-29",11.9287,12.013,11.7179,11.8504,14407100.0],["2009-07-30",12.013,12.3562,11.9347,12.3321,20598300.0],["2009-07-31",12.302,12.3984,12.1635,12.29,13121600.0],["2009-08-03",12.5068,12.6031,12.3683,12.567,16089400.0],["2009-08-04",12.4767,13.1812,12.3803,13.0668,20693100.0],["2009-08-05",13.2053,13.7833,13.0005,13.7231,29954900.0],["2009-08-06",13.9941,14.0001,13.3317,13.4883,24162300.0],["2009-08-07",13.7231,14.1446,13.4461,14.0001,22483600.0],["2009-08-10",13.8676,14.1025,13.681,13.8616,14480700.0],["2009-08-11",13.6207,13.8195,13.1691,13.3076,18364100.0],["2009-08-12",13.1571,13.5364,13.121,13.2595,19478200.0],["2009-08-13",13.4461,13.6027,13.0788,13.5786,16424300.0],["2009-08-14",13.5425,13.5967,13.2715,13.5425,13714300.0],["2009-08-17",13.1029,13.2595,12.856,12.8861,14439600.0],["2009-08-18",12.9885,13.0969,12.8681,12.9524,13105400.0],["2009-08-19",12.7536,13.133,12.7235,12.9945,10836200.0],["2009-08-20",12.9885,13.4281,12.9704,13.2896,12231500.0],["2009-08-21",13.5003,13.6027,13.3739,13.416,16106400.0],["2009-08-24",13.5124,13.7412,13.0367,13.0788,16287800.0],["2009-08-25",13.1631,13.416,13.1029,13.1992,13245100.0],["2009-08-26",13.0788,13.4702,13.0427,13.3136,11542500.0],["2009-08-27",13.3016,13.4582,13.2113,13.3979,11425000.0],["2009-08-28",13.5304,13.5425,13.2715,13.5063,12394700.0],["2009-08-31",13.2775,13.6569,13.2414,13.6207,12854300.0],["2009-09-01",13.416,13.687,12.6874,12.7898,24150800.0],["2009-09-02",12.7356,12.9945,12.4044,12.4405,17478800.0],["2009-09-03",12.573,12.7777,12.5068,12.6152,14596100.0],["2009-09-04",12.6031,12.9223,12.6031,12.9162,11381100.0],["2009-09-08",13.0788,13.0848,12.567,12.6453,14439200.0],["2009-09-09",12.6513,13.127,12.6453,13.0969,17322800.0],["2009-09-10",13.0848,13.2474,12.9584,13.0788,13530900.0],["2009-09-11",13.0668,13.2896,13.0246,13.1631,12192000.0],["2009-09-14",13.0306,13.2354,12.9042,13.2354,11212800.0],["2009-09-15",13.2595,13.5485,13.0126,13.3498,15163900.0],["2009-09-16",13.3919,13.7653,13.2414,13.7412,17747900.0],["2009-09-17",13.8315,13.8496,13.3498,13.5124,16709500.0],["2009-09-18",13.5906,13.7532,13.41,13.7051,17840800.0],["2009-09-21",13.4943,13.6629,13.4521,13.5063,10951700.0],["2009-09-22",13.6027,13.6388,13.2354,13.4521,17819600.0],["2009-09-23",13.3317,13.5726,13.2896,13.2896,14694700.0],["2009-09-24",13.3678,13.3979,13.1511,13.1872,19007400.0],["2009-09-25",13.1089,13.3377,13.0367,13.2835,17038800.0],["2009-09-28",13.3439,13.4344,13.2172,13.4163,14077200.0],["2009-09-29",13.5129,13.5853,13.1085,13.1266,18723700.0],["2009-09-30",13.1749,13.2775,13.0421,13.193,17758000.0],["2009-10-01",13.1266,13.187,12.7404,12.7404,22605800.0],["2009-10-02",12.5834,13.0482,12.5291,12.8128,20210900.0],["2009-10-05",13.0361,13.0965,12.9033,13.0602,13789300.0],["2009-10-06",13.1266,13.3861,13.0723,13.3016,14328900.0],["2009-10-07",13.199,13.4405,13.1568,13.3861,11950800.0],["2009-10-08",13.4344,13.7724,13.3861,13.6396,14630800.0],["2009-10-09",13.6396,13.8629,13.4344,13.8388,10911400.0],["2009-10-12",13.8327,13.9052,13.7301,13.8931,9166600.0],["2009-10-13",13.7905,13.9172,13.6336,13.7905,13183400.0],["2009-10-14",14.0802,14.4785,13.9836,14.4483,19892200.0],["2009-10-15",14.3759,14.5027,14.0742,14.4906,13439200.0],["2009-10-16",14.2009,14.2371,14.0198,14.1285,13848200.0],["2009-10-19",14.1828,14.4242,14.1104,14.3699,10940800.0],["2009-10-20",14.3578,14.4182,14.0319,14.3638,18528000.0],["2009-10-21",14.7441,15.4442,14.6777,14.7441,34099600.0],["2009-10-22",14.8587,15.3476,14.6777,15.2993,18858000.0],["2009-10-23",15.3234,15.3234,14.8768,15.0579,13937700.0],["2009-10-26",14.6656,14.8406,14.4363,14.5751,20703600.0],["2009-10-27",14.6656,14.6958,14.4363,14.6354,15095700.0],["2009-10-28",14.5992,14.726,14.1466,14.2009,16313400.0],["2009-10-29",14.3759,14.6113,14.219,14.6113,14840200.0],["2009-10-30",14.4966,14.5147,13.9233,14.0138,23733700.0],["2009-11-02",14.213,14.6716,13.9535,14.388,21328200.0],["2009-11-03",14.2613,14.4242,14.0198,14.1949,14855500.0],["2009-11-04",14.3276,14.4363,13.8991,13.9233,15748700.0],["2009-11-05",14.1104,14.5087,13.9112,14.4725,15342800.0],["2009-11-06",14.225,14.4302,14.1104,14.3216,12645100.0],["2009-11-09",14.4363,14.8044,14.3095,14.7923,11651300.0],["2009-11-10",14.7501,14.8406,14.5509,14.6837,8640800.0],["2009-11-11",14.8406,15.0458,14.6173,14.726,13183600.0],["2009-11-12",14.7139,14.7863,14.3337,14.4845,15983600.0],["2009-11-13",14.4785,14.5389,14.0621,14.1707,14747900.0],["2009-11-16",14.3518,14.4182,13.9897,14.1104,17994400.0],["2009-11-17",14.0983,14.2914,13.9052,14.2673,12861300.0],["2009-11-18",14.2492,14.3337,14.0862,14.2492,11345000.0],["2009-11-19",14.1466,14.1466,13.8991,13.9595,10935500.0],["2009-11-20",13.8509,14.1224,13.8207,14.0561,11221000.0],["2009-11-23",14.1949,14.2733,14.1043,14.213,9774300.0],["2009-11-24",14.1767,14.3699,14.0983,14.3216,12573300.0],["2009-11-25",14.3397,14.3578,14.1164,14.225,5557900.0],["2009-11-27",13.7422,14.1345,13.7362,13.8509,7179600.0],["2009-11-30",14.1043,14.5992,14.1043,14.563,16129500.0],["2009-12-01",14.6415,14.7501,14.4001,14.6897,13835700.0],["2009-12-02",14.726,14.7803,14.5147,14.7441,10026200.0],["2009-12-03",14.726,14.7923,13.9836,14.0319,22314000.0],["2009-12-04",14.3337,14.3759,13.9293,14.1828,19886400.0],["2009-12-07",14.1526,14.1768,13.8086,13.8991,13467900.0],["2009-12-08",13.8991,13.9595,13.706,13.869,12468100.0],["2009-12-09",13.9776,13.9776,13.7181,13.8207,7700800.0],["2009-12-10",13.8569,14.0862,13.8207,13.8991,12053500.0],["2009-12-11",13.9172,14.0078,13.8267,13.9112,8632400.0],["2009-12-14",14.044,14.044,13.6758,13.9052,14043900.0],["2009-12-15",13.8991,13.9353,13.4887,13.5129,16156800.0],["2009-12-16",13.6517,13.6939,13.2172,13.3318,21080300.0],["2009-12-17",13.2172,13.3801,13.1387,13.1447,16896700.0],["2009-12-18",13.1689,13.531,13.1689,13.4586,21995200.0],["2009-12-21",13.537,13.8569,13.5129,13.8569,15144800.0],["2009-12-22",13.8388,13.875,13.5249,13.7543,12430100.0],["2009-12-23",13.706,13.7543,13.4344,13.4827,7837200.0],["2009-12-24",13.4525,13.6336,13.4284,13.6275,2946700.0],["2009-12-28",13.6155,13.7664,13.5008,13.5612,9822800.0],["2009-12-29",13.5551,13.6579,13.5007,13.543,6203300.0],["2009-12-30",13.4886,13.5793,13.422,13.5793,5438900.0],["2009-12-31",13.5491,13.7003,13.537,13.6156,5899500.0],["2010-01-04",13.6519,13.8575,13.6277,13.8394,12891700.0],["2010-01-05",13.7668,14.2205,13.7547,14.1902,14503500.0],["2010-01-06",14.1721,14.4382,14.1055,14.3414,12293600.0],["2010-01-07",14.2991,14.8072,14.2144,14.6197,15241200.0],["2010-01-08",14.4987,14.6741,14.3596,14.6439,9935000.0],["2010-01-11",14.8193,14.8193,14.5834,14.7104,8482600.0],["2010-01-12",14.6257,14.8435,14.5411,14.7044,13119300.0],["2010-01-13",14.6923,15.0552,14.5894,14.9463,12736800.0],["2010-01-14",14.8798,15.3697,14.8374,15.3213,13383700.0],["2010-01-15",15.2548,15.2548,14.7951,14.8919,13590500.0],["2010-01-19",14.8132,14.9826,14.5713,14.8132,15470200.0],["2010-01-20",15.0008,15.3274,14.9826,15.1278,18602200.0],["2010-01-21",15.2548,15.5693,14.9161,15.2064,24864100.0],["2010-01-22",15.158,16.2347,14.8616,14.9221,20007400.0],["2010-01-25",15.1278,15.2004,14.7709,15.0068,13692400.0],["2010-01-26",14.7528,15.0673,14.656,14.7044,15866800.0],["2010-01-27",14.6197,15.2608,14.5894,15.1943,19763800.0],["2010-01-28",15.2608,15.3455,14.9947,15.1157,17788000.0],["2010-01-29",15.2427,15.4,15.0552,15.1701,18317200.0],["2010-02-01",15.2125,15.3395,15.0612,15.2306,12029500.0],["2010-02-02",15.2185,15.3092,14.9705,15.0431,14793600.0],["2010-02-03",14.9766,15.031,14.6499,14.7951,12353800.0],["2010-02-04",14.6923,14.7588,14.287,14.3051,20550000.0],["2010-02-05",14.414,14.6681,14.0813,14.4987,22491200.0],["2010-02-08",14.4685,14.535,14.16,14.2084,15753400.0],["2010-02-09",14.293,14.4322,14.0692,14.2084,13742600.0],["2010-02-10",14.1963,14.4443,14.0753,14.281,12219500.0],["2010-02-11",14.3172,14.3354,14.0874,14.2084,8753400.0],["2010-02-12",14.0632,14.1479,13.8999,14.0693,16552700.0],["2010-02-16",14.2265,14.4443,14.045,14.4322,11484600.0],["2010-02-17",14.4201,14.4503,14.2023,14.3535,21960400.0],["2010-02-18",14.2931,14.5169,14.2326,14.4624,9075800.0],["2010-02-19",14.414,14.6681,14.4019,14.6015,11805100.0],["2010-02-22",14.8193,14.9463,14.6741,14.8495,12844900.0],["2010-02-23",14.7769,14.8979,14.6378,14.6802,13288900.0],["2010-02-24",14.7769,15.0673,14.7467,14.9886,12020100.0],["2010-02-25",14.6076,14.9887,14.5169,14.6983,12541000.0],["2010-02-26",14.6439,14.9463,14.6439,14.8858,9446500.0],["2010-03-01",14.8919,14.9584,14.7528,14.8253,6843500.0],["2010-03-02",15.031,15.0673,14.8677,14.9645,7907800.0],["2010-03-03",14.9342,15.0673,14.8858,14.91,8391800.0],["2010-03-04",14.9221,15.0068,14.8495,14.9645,7836000.0],["2010-03-05",15.037,15.2729,14.904,15.2427,9443000.0],["2010-03-08",15.2125,15.3092,15.1157,15.1157,8185800.0],["2010-03-09",15.0007,15.0491,14.8314,14.9221,13248300.0],["2010-03-10",15.0007,15.2427,14.9766,15.0975,11993900.0],["2010-03-11",15.0431,15.4362,15.0128,15.406,14610600.0],["2010-03-12",15.5391,15.7266,15.4604,15.527,14154500.0],["2010-03-15",15.4786,15.7145,15.3939,15.6661,8366100.0],["2010-03-16",15.7024,15.8113,15.6056,15.7992,10743300.0],["2010-03-17",15.7447,15.9202,15.6661,15.8536,11859900.0],["2010-03-18",15.781,15.8839,15.6056,15.7205,8568200.0],["2010-03-19",15.8113,15.9625,15.5875,15.8113,13977300.0],["2010-03-22",15.6601,15.9564,15.648,15.8597,9702700.0],["2010-03-23",15.8657,15.9081,15.6903,15.8778,9573700.0],["2010-03-24",15.7871,15.9988,15.7871,15.8415,7370300.0],["2010-03-25",15.9323,16.15,15.8052,15.8294,10567700.0],["2010-03-26",15.8778,15.9927,15.6238,15.7568,10817100.0],["2010-03-29",15.775,15.8477,15.6356,15.7326,6911400.0],["2010-03-30",15.7447,15.8841,15.6478,15.672,9124000.0],["2010-03-31",15.5811,15.7568,15.5387,15.6841,8451300.0],["2010-04-01",15.7811,15.9144,15.678,15.9023,6820400.0],["2010-04-05",15.9508,16.0477,15.8477,16.0417,7865900.0],["2010-04-06",15.9871,16.472,15.9871,16.4113,12480200.0],["2010-04-07",16.4477,16.4962,16.0477,16.1811,12376200.0],["2010-04-08",16.0962,16.5386,16.0599,16.4417,14235300.0],["2010-04-09",16.4538,16.5265,16.2901,16.4598,7429300.0],["2010-04-12",16.4901,16.7325,16.4356,16.6719,11025600.0],["2010-04-13",16.6235,16.7507,16.5265,16.6841,13894100.0],["2010-04-14",16.7932,17.1568,16.7629,17.1204,14904200.0],["2010-04-15",17.1143,17.2295,16.975,17.1265,18948600.0],["2010-04-16",17.078,17.1204,16.1568,16.6356,28892400.0],["2010-04-19",16.4295,16.7871,16.3507,16.7325,15084900.0],["2010-04-20",16.5629,17.2053,16.4477,17.0962,23544500.0],["2010-04-21",16.7204,17.2234,16.6113,16.9325,21662500.0],["2010-04-22",16.7507,16.7992,16.4174,16.5871,27278000.0],["2010-04-23",16.5932,16.6295,16.3568,16.5447,11114300.0],["2010-04-26",16.5023,16.6235,16.2356,16.2841,11434400.0],["2010-04-27",16.1568,16.3507,15.8477,15.8962,20979600.0],["2010-04-28",16.1083,16.3204,15.9992,16.1023,12441500.0],["2010-04-29",16.2841,16.775,16.2114,16.5386,18397900.0],["2010-04-30",16.5992,16.6416,16.2114,16.2235,17249800.0],["2010-05-03",16.3386,16.5629,16.2235,16.4962,11394000.0],["2010-05-04",16.2841,16.3871,15.9205,16.0599,19350300.0],["2010-05-05",15.8599,16.2477,15.7993,16.0114,13252900.0],["2010-05-06",15.9144,16.072,14.6963,15.4417,24977300.0],["2010-05-07",15.3932,15.7326,15.0902,15.2417,26474100.0],["2010-05-10",15.9993,16.2174,15.8296,16.0841,19735900.0],["2010-05-11",15.8114,16.4235,15.7568,16.1689,16700200.0],["2010-05-12",16.278,16.3629,16.1386,16.2901,15567200.0],["2010-05-13",16.2114,16.272,15.9871,15.9871,13060800.0],["2010-05-14",15.8356,15.8417,15.2296,15.4599,22554300.0],["2010-05-17",15.4841,15.5568,15.1387,15.5205,14135000.0],["2010-05-18",15.5023,15.5871,14.6114,14.7629,34602600.0],["2010-05-19",14.6781,14.9508,14.5266,14.6357,27819100.0],["2010-05-20",14.3508,14.5266,14.0599,14.066,22014500.0],["2010-05-21",13.4721,14.569,13.4297,14.5327,29589000.0],["2010-05-24",14.6357,14.6781,14.2357,14.2963,17937500.0],["2010-05-25",13.8539,14.4781,13.8539,14.4781,23165600.0],["2010-05-26",14.672,14.7326,14.2418,14.3205,20626200.0],["2010-05-27",14.4478,14.8235,14.363,14.8054,16297700.0],["2010-05-28",14.8114,14.8114,14.4539,14.5205,14072200.0],["2010-06-01",14.3811,14.6114,14.0963,14.1145,14601100.0],["2010-06-02",14.2478,14.5569,14.0418,14.5387,13066400.0],["2010-06-03",14.5569,14.6054,14.163,14.2842,12742200.0],["2010-06-04",13.9509,14.0721,13.8054,13.8478,21021500.0],["2010-06-07",13.9387,14.0115,13.6054,13.6115,15922200.0],["2010-06-08",13.5448,13.8054,13.3691,13.7812,25279000.0],["2010-06-09",13.9024,14.0296,13.6478,13.6781,15765200.0],["2010-06-10",13.9024,14.3751,13.8781,14.3508,16383600.0],["2010-06-11",14.1509,14.3327,14.0236,14.1266,12987300.0],["2010-06-14",14.1933,14.1933,13.7751,13.8297,18859300.0],["2010-06-15",13.9387,14.0599,13.7751,14.0599,15665200.0],["2010-06-16",13.9509,14.1024,13.866,14.0115,16031900.0],["2010-06-17",14.0115,14.0902,13.8842,13.9751,12419400.0],["2010-06-18",14.0357,14.3084,13.9509,14.2842,15408800.0],["2010-06-21",14.4175,14.5327,14.2842,14.3448,15912400.0],["2010-06-22",14.3933,14.5448,14.2236,14.2721,14209000.0],["2010-06-23",14.266,14.2902,13.8903,14.0175,15692000.0],["2010-06-24",13.8963,13.9751,13.6357,13.7024,16835400.0],["2010-06-25",13.9872,14.2296,13.7933,14.1569,17270800.0],["2010-06-28",14.1508,14.2359,13.9929,14.0354,10141000.0],["2010-06-29",13.9686,14.0901,13.665,13.7379,19570100.0],["2010-06-30",13.7864,14.0294,13.5435,13.5739,13731000.0],["2010-07-01",13.5192,13.7743,13.2702,13.5617,14871700.0],["2010-07-02",13.6285,13.671,13.1973,13.2884,11812800.0],["2010-07-06",13.5496,13.5556,13.2216,13.3856,12797800.0],["2010-07-07",13.4038,13.9565,13.3006,13.9261,17187500.0],["2010-07-08",14.0476,14.163,13.8593,14.1144,14095800.0],["2010-07-09",14.1083,14.5395,14.0051,14.5213,12243200.0],["2010-07-12",14.4667,14.5092,14.2845,14.4363,7028200.0],["2010-07-13",14.5942,14.9161,14.5881,14.8371,11937400.0],["2010-07-14",14.7764,14.7885,14.5395,14.661,10744000.0],["2010-07-15",14.7278,14.8675,14.3755,14.8189,14224200.0],["2010-07-16",14.6974,14.7278,13.9747,13.9929,17532800.0],["2010-07-19",13.9626,14.1144,13.7561,13.9626,7881300.0],["2010-07-20",13.7318,14.0901,13.6528,14.0597,14151000.0],["2010-07-21",14.412,14.576,13.9686,14.0111,19829700.0],["2010-07-22",14.2116,14.5213,14.1508,14.3695,18483900.0],["2010-07-23",14.3209,14.5456,14.1691,14.3938,13229500.0],["2010-07-26",14.4181,14.6853,14.333,14.6488,9459800.0],["2010-07-27",14.7825,14.8675,14.6914,14.7642,9962700.0],["2010-07-28",14.7035,14.7703,14.4909,14.5578,7205900.0],["2010-07-29",14.6549,14.6671,14.3027,14.5395,11918800.0],["2010-07-30",14.4545,14.6124,14.3573,14.5152,10473700.0],["2010-08-02",14.6974,14.8918,14.5942,14.8857,10428100.0],["2010-08-03",14.7825,14.8857,14.6792,14.7096,8987900.0],["2010-08-04",14.7885,14.7885,14.4909,14.5335,11159000.0],["2010-08-05",14.4241,14.4545,14.1994,14.3816,10154500.0],["2010-08-06",14.1994,14.2541,13.8897,14.1022,11184300.0],["2010-08-09",14.1933,14.3998,13.9565,14.3573,9930300.0],["2010-08-10",14.1933,14.3513,14.1083,14.2359,8597000.0],["2010-08-11",13.9929,14.0294,13.6468,13.6528,10425100.0],["2010-08-12",13.4646,13.6953,13.422,13.6285,7256300.0],["2010-08-13",13.6225,13.7439,13.4949,13.4949,5535300.0],["2010-08-16",13.422,13.5192,13.3127,13.4403,6543700.0],["2010-08-17",13.5435,13.7136,13.3977,13.5496,7271800.0],["2010-08-18",13.5253,13.6771,13.5071,13.6042,5950000.0],["2010-08-19",13.5435,13.6042,13.1791,13.1913,12930900.0],["2010-08-20",13.1366,13.2641,13.0941,13.2034,11082000.0],["2010-08-23",13.2702,13.3735,13.1244,13.1366,7427200.0],["2010-08-24",12.9605,13.0819,12.8694,12.9422,11798800.0],["2010-08-25",12.8876,12.9483,12.6872,12.8876,14179400.0],["2010-08-26",12.924,13.0576,12.6993,12.7358,8045500.0],["2010-08-27",12.8086,13.1548,12.7054,13.1548,12039800.0],["2010-08-30",13.0759,13.1366,12.5657,12.5778,10872700.0],["2010-08-31",12.4867,12.754,12.4139,12.6325,13834900.0],["2010-09-01",12.8147,13.2581,12.7843,13.2459,13381100.0],["2010-09-02",13.3127,13.4342,13.2338,13.4342,9972100.0],["2010-09-03",13.5314,13.7864,13.5314,13.7682,10663900.0],["2010-09-07",13.6164,13.7075,13.4949,13.501,9017100.0],["2010-09-08",13.5192,13.665,13.4403,13.5557,7871900.0],["2010-09-09",13.7743,13.9504,13.6103,13.7561,10092600.0],["2010-09-10",13.7439,13.8229,13.6164,13.7439,8050000.0],["2010-09-13",14.0233,14.2844,14.0051,14.1933,10568300.0],["2010-09-14",14.1205,14.2359,13.9565,14.1265,9033500.0],["2010-09-15",13.9018,13.9504,13.6589,13.7682,17107500.0],["2010-09-16",13.7379,13.8107,13.6103,13.7864,9130800.0],["2010-09-17",13.829,13.9565,13.7804,13.8532,11505400.0],["2010-09-20",13.8775,14.1873,13.8289,14.1387,9894900.0],["2010-09-21",14.1448,14.333,13.8472,13.8897,11389600.0],["2010-09-22",13.8289,13.999,13.5678,13.6771,18374200.0],["2010-09-23",13.4888,13.6103,13.2338,13.252,29937400.0],["2010-09-24",13.3856,13.6164,13.3613,13.6103,25738000.0],["2010-09-27",13.6346,13.6893,13.2641,13.2763,12543100.0],["2010-09-28",13.3128,13.3311,13.118,13.2885,17634900.0],["2010-09-29",13.2032,13.3371,13.1484,13.1911,13279300.0],["2010-09-30",13.3067,13.3858,13.0937,13.1606,12751500.0],["2010-10-01",13.2519,13.3919,13.1545,13.2154,13477300.0],["2010-10-04",13.1667,13.3128,13.1363,13.1606,10412200.0],["2010-10-05",13.3311,13.6598,13.1424,13.5989,19687900.0],["2010-10-06",13.5928,13.7085,13.5624,13.6415,12511000.0],["2010-10-07",13.7085,13.7085,13.3798,13.6111,11971000.0],["2010-10-08",13.6172,13.678,13.4528,13.5806,9128800.0],["2010-10-11",13.605,13.6841,13.4772,13.5441,5717400.0],["2010-10-12",13.4893,13.958,13.4893,13.9276,14252100.0],["2010-10-13",14.025,14.1407,13.7267,13.9154,17978400.0],["2010-10-14",13.8607,13.8607,13.4893,13.7389,17150000.0],["2010-10-15",13.8241,13.9581,13.4285,13.7206,26105000.0],["2010-10-18",13.7024,14.0981,13.7024,14.0981,11134600.0],["2010-10-19",13.9641,14.0737,13.6719,13.885,17575000.0],["2010-10-20",13.9763,14.0615,13.7937,13.8972,21013700.0],["2010-10-21",13.9824,14.3598,13.9641,14.2198,17393700.0],["2010-10-22",14.3476,14.4207,14.0433,14.3598,18854800.0],["2010-10-25",14.4755,14.4755,14.2563,14.2868,18468500.0],["2010-10-26",14.0981,14.5972,14.092,14.5729,15886000.0],["2010-10-27",14.6276,14.859,14.6033,14.8163,21334900.0],["2010-10-28",14.8955,14.9381,14.512,14.719,14388900.0],["2010-10-29",14.652,14.7676,14.5485,14.7311,9853500.0],["2010-11-01",14.7311,14.7737,14.3476,14.5668,11456200.0],["2010-11-02",14.7068,14.7433,14.4207,14.4876,10003800.0],["2010-11-03",14.5424,14.6763,14.3659,14.6398,12975800.0],["2010-11-04",14.7372,15.3703,14.6763,15.3155,24115400.0],["2010-11-05",15.3642,16.0642,15.3277,15.8877,30045400.0],["2010-11-08",15.839,15.9303,15.4738,15.6442,14277800.0],["2010-11-09",15.5955,15.6929,15.2851,15.3459,14434900.0],["2010-11-10",15.4007,15.5529,15.1207,15.5286,15548700.0],["2010-11-11",15.3825,15.4616,15.1816,15.3277,10695500.0],["2010-11-12",15.2425,15.2972,14.8772,14.9868,14243200.0],["2010-11-15",15.0659,15.4494,15.0355,15.1816,12084700.0],["2010-11-16",15.0538,15.279,14.9259,15.0477,17226500.0],["2010-11-17",15.0416,15.2181,14.9746,15.0538,14480200.0],["2010-11-18",15.1816,15.3764,15.1085,15.2242,10479700.0],["2010-11-19",15.1755,15.1998,15.0233,15.139,8966900.0],["2010-11-22",15.0111,15.0903,14.865,15.0051,9985700.0],["2010-11-23",14.8407,14.9259,14.6398,14.6581,12580600.0],["2010-11-24",14.7372,14.7981,14.585,14.7129,11500500.0],["2010-11-26",14.6094,14.7676,14.5607,14.5911,3458800.0],["2010-11-29",14.445,14.719,14.3902,14.6703,9664600.0],["2010-11-30",14.6033,14.7616,14.4572,14.4755,11166900.0],["2010-12-01",14.6763,14.7494,14.5363,14.7372,12996800.0],["2010-12-02",14.7494,15.212,14.7007,15.072,15956100.0],["2010-12-03",15.0051,15.1694,14.9564,15.072,11776900.0],["2010-12-06",14.9685,15.1207,14.9259,15.0051,8116500.0],["2010-12-07",15.1451,15.2668,14.7676,14.8346,18899800.0],["2010-12-08",14.8833,15.3216,14.8407,15.3216,14023200.0],["2010-12-09",15.4494,15.8086,15.3886,15.7294,21338500.0],["2010-12-10",15.7477,16.1129,15.5955,16.1008,19693200.0],["2010-12-13",16.1068,16.1129,15.8755,15.9364,13668700.0],["2010-12-14",15.9547,16.0947,15.7233,15.7903,11892400.0],["2010-12-15",15.766,15.9425,15.626,15.7051,12697200.0],["2010-12-16",15.7051,15.9547,15.6442,15.8877,13409500.0],["2010-12-17",15.8634,15.9729,15.7173,15.9486,13202600.0],["2010-12-20",15.9303,16.0277,15.8755,15.9121,7183800.0],["2010-12-21",16.0095,16.3199,15.9608,16.1677,9400800.0],["2010-12-22",16.2103,16.5877,16.1799,16.4051,10686800.0],["2010-12-23",16.4112,16.466,16.2834,16.4477,8075100.0],["2010-12-27",16.3503,16.5573,16.3503,16.5086,5015600.0],["2010-12-28",16.5086,16.6182,16.4599,16.5451,4947200.0],["2010-12-29",16.5024,16.5634,16.4171,16.4841,6418200.0],["2010-12-30",16.4841,16.539,16.3561,16.4293,4724800.0],["2010-12-31",16.4475,16.5268,16.3744,16.4475,4360000.0],["2011-01-03",16.5878,16.7098,16.4171,16.4293,15311000.0],["2011-01-04",16.4232,16.4902,16.2341,16.3195,16433100.0],["2011-01-05",16.2219,16.3927,16.0938,16.3561,18364800.0],["2011-01-06",16.3927,16.411,15.9353,16.0329,19424200.0],["2011-01-07",16.0268,16.1304,15.6426,15.9109,19378200.0],["2011-01-10",15.8377,16.0877,15.7096,16.0085,11304500.0],["2011-01-11",16.1304,16.2524,15.8438,15.8865,12441900.0],["2011-01-12",16.0268,16.4049,16.0146,16.2768,13038600.0],["2011-01-13",16.4049,16.6244,16.2829,16.3134,13268500.0],["2011-01-14",16.2768,16.7769,16.2707,16.6915,14203300.0],["2011-01-18",16.783,16.8805,16.5451,16.6549,12578300.0],["2011-01-19",16.5939,16.5939,16.0085,16.1731,17963500.0],["2011-01-20",16.0146,16.3561,15.9841,16.2829,12953400.0],["2011-01-21",16.5329,16.5573,16.2707,16.4415,13241300.0],["2011-01-24",16.1121,16.5024,16.1121,16.3683,11340600.0],["2011-01-25",16.3134,16.411,16.039,16.3195,10517200.0],["2011-01-26",16.3439,16.4719,16.2219,16.2219,9065800.0],["2011-01-27",16.2158,16.4476,16.0877,16.4415,9951200.0],["2011-01-28",16.4415,16.6366,16.3378,16.3439,17235700.0],["2011-01-31",16.35,16.539,16.2402,16.4659,11576300.0],["2011-02-01",16.5024,16.911,16.4658,16.8683,10533800.0],["2011-02-02",16.6732,16.8683,16.5878,16.7037,11924800.0],["2011-02-03",16.6671,16.783,16.5512,16.7525,8221400.0],["2011-02-04",16.7037,16.7769,16.4354,16.722,10315100.0],["2011-02-07",16.7525,17.1123,16.7342,17.0452,9713800.0],["2011-02-08",17.0818,17.2464,16.9659,17.2099,11659300.0],["2011-02-09",17.1306,17.2465,16.9903,17.1001,7963800.0],["2011-02-10",17.0269,17.0818,16.8379,16.9903,12202000.0],["2011-02-11",16.8013,17.405,16.7403,17.3013,10865100.0],["2011-02-14",17.3196,17.527,17.2464,17.4904,8139300.0],["2011-02-15",17.4355,17.5941,17.3867,17.4721,8724600.0],["2011-02-16",17.527,17.6489,17.3501,17.5026,7706200.0],["2011-02-17",17.4538,17.4965,17.2952,17.2952,7500900.0],["2011-02-18",17.3013,17.4233,17.1672,17.4172,10144400.0],["2011-02-22",17.0208,17.1489,16.8257,16.8866,13192800.0],["2011-02-23",16.8622,17.0269,16.5268,16.783,12197800.0],["2011-02-24",16.722,16.8927,16.5878,16.7708,11538000.0],["2011-02-25",16.8744,16.9781,16.7281,16.783,9868500.0],["2011-02-28",16.8379,16.9659,16.783,16.911,7455900.0],["2011-03-01",16.9476,16.9598,16.4597,16.539,13034000.0],["2011-03-02",16.5817,16.6244,16.3134,16.3744,10212200.0],["2011-03-03",16.5146,16.8927,16.4597,16.7952,12897900.0],["2011-03-04",16.7342,16.7891,16.2829,16.4902,19485900.0],["2011-03-07",16.5817,16.6854,16.3744,16.4049,8699300.0],["2011-03-08",16.5268,16.9964,16.4841,16.9232,12122800.0],["2011-03-09",16.8501,17.0391,16.7525,16.9537,6930300.0],["2011-03-10",16.7403,16.8074,16.5451,16.5756,11180300.0],["2011-03-11",16.5268,16.6671,16.4049,16.5634,9150300.0],["2011-03-14",16.4415,16.5024,16.1609,16.3866,8190500.0],["2011-03-15",15.9353,16.3866,15.8987,16.289,12230800.0],["2011-03-16",16.2707,16.3134,15.8072,15.9475,19301800.0],["2011-03-17",16.1731,16.228,15.667,16.0694,17874500.0],["2011-03-18",16.3134,16.6305,16.2341,16.2524,19414900.0],["2011-03-21",16.5024,16.5146,16.1121,16.2219,10552000.0],["2011-03-22",16.2402,16.35,16.0877,16.1365,6580900.0],["2011-03-23",16.0938,16.1792,15.8743,16.1304,7561100.0],["2011-03-24",16.289,16.3012,16.1243,16.2707,6359100.0],["2011-03-25",16.3134,16.4963,16.2768,16.4171,8509000.0],["2011-03-28",16.4597,16.4902,16.3561,16.3866,6457900.0],["2011-03-29",16.3774,16.3835,16.2855,16.3284,9113700.0],["2011-03-30",16.4141,16.4448,16.3222,16.3467,12758900.0],["2011-03-31",16.2548,16.3345,16.071,16.1936,10263600.0],["2011-04-01",16.3774,16.3896,16.2487,16.3467,13337400.0],["2011-04-04",16.3896,16.408,16.2242,16.2977,6912600.0],["2011-04-05",16.2365,16.3406,16.2058,16.2426,9166200.0],["2011-04-06",16.3284,16.5244,16.2303,16.4815,12693200.0],["2011-04-07",16.5244,16.5734,16.1323,16.1936,15241800.0],["2011-04-08",16.261,16.2977,15.9607,16.0404,9160200.0],["2011-04-11",15.9975,16.1997,15.9791,15.9853,7457500.0],["2011-04-12",15.8933,16.2916,15.8933,16.1507,12858800.0],["2011-04-13",16.2732,16.2732,15.8811,15.924,14110300.0],["2011-04-14",15.8443,15.924,15.685,15.8321,15261200.0],["2011-04-15",15.9056,15.9546,15.8137,15.8872,13746600.0],["2011-04-18",15.734,15.8443,15.6299,15.6605,11150400.0],["2011-04-19",15.8198,15.8443,15.3174,15.4706,19014200.0],["2011-04-20",15.6483,15.6483,15.1397,15.2194,21254800.0],["2011-04-21",15.3052,15.489,15.1949,15.4093,14877200.0],["2011-04-25",15.4154,15.5196,15.3419,15.3481,11014400.0],["2011-04-26",15.4093,15.4951,15.3174,15.3419,45306400.0],["2011-04-27",15.7157,15.7402,15.4951,15.6544,17628900.0],["2011-04-28",15.5931,15.734,15.538,15.6115,11714200.0],["2011-04-29",15.6054,15.8382,15.5993,15.8198,11044200.0],["2011-05-02",15.875,15.9669,15.6973,15.734,9882300.0],["2011-05-03",15.7586,15.9056,15.7095,15.8137,9720500.0],["2011-05-04",15.8014,15.8627,15.587,15.6483,9693900.0],["2011-05-05",15.5992,15.6544,15.3664,15.4399,8597300.0],["2011-05-06",15.5993,15.6176,15.3297,15.4338,10629300.0],["2011-05-09",15.4645,15.5135,15.3297,15.4706,8856300.0],["2011-05-10",15.4706,15.7524,15.4522,15.734,10238900.0],["2011-05-11",15.6483,15.6666,15.3235,15.4338,12119300.0],["2011-05-12",15.4277,15.587,15.2439,15.5196,10456000.0],["2011-05-13",15.5135,15.5686,15.2623,15.3297,13112200.0],["2011-05-16",15.2133,15.5686,15.1642,15.3481,11343200.0],["2011-05-17",15.3113,15.7034,15.2623,15.6789,12930500.0],["2011-05-18",15.6605,15.7892,15.5502,15.7708,9048700.0],["2011-05-19",15.8321,15.8321,15.6483,15.8137,8946300.0],["2011-05-20",15.7953,15.8505,15.4154,15.4399,10140600.0],["2011-05-23",15.2806,15.4093,15.2439,15.2745,10139300.0],["2011-05-24",15.2868,15.3726,15.2316,15.2929,7976400.0],["2011-05-25",15.2255,15.3664,15.1826,15.2623,7837400.0],["2011-05-26",15.2378,15.348,15.1765,15.2868,8998300.0],["2011-05-27",15.3603,15.6789,15.348,15.5747,9464500.0],["2011-05-31",15.7463,15.7769,15.5135,15.685,10691700.0],["2011-06-01",15.6115,15.6238,15.1152,15.1336,17527100.0],["2011-06-02",15.1765,15.299,15.0846,15.152,12552600.0],["2011-06-03",14.913,15.2255,14.8946,15.0417,11276800.0],["2011-06-06",14.9743,15.1275,14.7537,14.7721,17677600.0],["2011-06-07",14.815,14.9866,14.6128,14.6128,14872200.0],["2011-06-08",14.5577,14.913,14.5577,14.6863,13056700.0],["2011-06-09",14.7599,15.0723,14.6741,14.9559,13568100.0],["2011-06-10",14.8579,15.0172,14.6067,14.9069,15915700.0],["2011-06-13",14.9804,14.9804,14.7537,14.8946,11871400.0],["2011-06-14",15.0601,15.1275,14.9682,15.0111,10227400.0],["2011-06-15",14.9008,14.9008,14.4964,14.6986,14025900.0],["2011-06-16",14.717,14.9804,14.6434,14.8334,10246100.0],["2011-06-17",15.0172,15.103,14.8947,15.0049,14971600.0],["2011-06-20",14.9437,15.1581,14.8947,15.0111,8962400.0],["2011-06-21",15.1275,15.2071,14.9682,15.1459,6168700.0],["2011-06-22",15.0662,15.2255,14.9804,14.9804,8927200.0],["2011-06-23",14.7782,14.9253,14.6434,14.8824,11952000.0],["2011-06-24",14.8763,14.9069,14.6434,14.6557,14065500.0],["2011-06-27",14.7047,15.103,14.6802,15.0539,9645500.0],["2011-06-28",15.1802,15.328,15.0693,15.3157,12349400.0],["2011-06-29",15.4573,15.6236,15.4019,15.599,14245900.0],["2011-06-30",15.679,15.7714,15.5559,15.7098,11824600.0],["2011-07-01",15.679,16.1286,15.6113,16.0485,12912500.0],["2011-07-05",16.0177,16.0362,15.6913,15.7591,12204200.0],["2011-07-06",15.7591,15.7591,15.4388,15.5805,9714200.0],["2011-07-07",15.7221,15.8822,15.716,15.7776,7933300.0],["2011-07-08",15.5435,15.6298,15.482,15.6113,7196700.0],["2011-07-11",15.408,15.4635,15.2664,15.3157,8753000.0],["2011-07-12",15.2418,15.5435,15.2418,15.3711,8424400.0],["2011-07-13",15.4327,15.716,15.4019,15.4696,10437700.0],["2011-07-14",15.4943,15.5866,15.1617,15.2048,11426000.0],["2011-07-15",15.2849,15.2849,15.057,15.2356,11942900.0],["2011-07-18",15.1371,15.2048,14.8784,15.0447,9785500.0],["2011-07-19",15.1063,15.5004,14.977,15.4142,19314800.0],["2011-07-20",15.9253,16.301,15.8083,16.0978,20080200.0],["2011-07-21",16.2333,16.7321,16.2148,16.6336,21257400.0],["2011-07-22",16.6274,16.7075,16.535,16.572,12315600.0],["2011-07-25",16.3749,16.6582,16.2764,16.6089,16061600.0],["2011-07-26",16.4796,16.6459,16.4488,16.4673,12766800.0],["2011-07-27",16.3749,16.5042,16.1163,16.147,13509600.0],["2011-07-28",16.1286,16.301,16.0547,16.0731,11893500.0],["2011-07-29",15.9192,16.2148,15.8391,16.0485,15285200.0],["2011-08-01",16.221,16.2333,15.7468,15.9993,11419800.0],["2011-08-02",15.8391,15.9254,15.4881,15.4881,17377600.0],["2011-08-03",15.5251,15.5743,15.2418,15.5374,18660200.0],["2011-08-04",15.3034,15.4327,14.8661,14.8723,24129000.0],["2011-08-05",15.0693,15.1925,14.4597,14.6075,26504200.0],["2011-08-08",14.1764,14.5644,13.228,13.2958,37433600.0],["2011-08-09",13.579,14.4289,13.2588,14.3919,42253100.0],["2011-08-10",14.0655,14.0655,13.148,13.1972,29929900.0],["2011-08-11",13.345,14.0163,13.1849,13.8192,23561700.0],["2011-08-12",14.2257,14.3611,13.382,13.4928,17695100.0],["2011-08-15",13.6468,14.0101,13.5729,13.9978,16138100.0],["2011-08-16",13.7946,13.967,13.5667,13.6591,12414700.0],["2011-08-17",13.7453,13.9485,13.6591,13.8131,10731300.0],["2011-08-18",13.3266,13.3943,12.8647,12.9755,21663500.0],["2011-08-19",12.8216,13.2773,12.6184,12.6615,17928400.0],["2011-08-22",13.0248,13.0617,12.409,12.5075,20205200.0],["2011-08-23",12.6245,13.2465,12.3782,13.2465,21494500.0],["2011-08-24",13.2403,13.733,13.111,13.696,18019700.0],["2011-08-25",14.1518,14.3919,13.5852,13.7638,28019500.0],["2011-08-26",13.5298,13.9793,13.3204,13.8069,13279300.0],["2011-08-29",14.0286,14.2688,13.9855,14.2688,9998400.0],["2011-08-30",14.1579,14.318,13.9239,14.1826,11526000.0],["2011-08-31",14.2195,14.4597,14.084,14.2934,11850100.0],["2011-09-01",14.2072,14.3673,13.9485,13.9547,11093500.0],["2011-09-02",13.6221,13.6899,13.2403,13.3081,13604800.0],["2011-09-06",12.8524,13.1172,12.7785,13.0987,17318900.0],["2011-09-07",13.382,13.9793,13.2342,13.9732,17442300.0],["2011-09-08",13.8315,14.2626,13.7207,14.0779,25314200.0],["2011-09-09",13.8192,14.004,13.5051,13.5482,20100700.0],["2011-09-12",13.3266,13.7761,13.2588,13.7638,18110400.0],["2011-09-13",13.7884,14.2133,13.7884,14.1394,15944700.0],["2011-09-14",14.2503,14.6629,14.084,14.4781,18967600.0],["2011-09-15",14.4966,14.8107,14.4843,14.8107,14045200.0],["2011-09-16",14.9585,15.0262,14.4782,14.8477,18567800.0],["2011-09-19",14.5213,14.8723,14.3488,14.7122,13796600.0],["2011-09-20",14.743,15.1186,14.5767,14.8353,18894100.0],["2011-09-21",14.8476,14.8476,14.0717,14.0779,19821300.0],["2011-09-22",13.6591,14.1949,13.616,14.1087,25742000.0],["2011-09-23",14.004,14.4289,13.967,14.2934,18073000.0],["2011-09-26",14.4781,15.0324,14.435,15.0016,17092000.0],["2011-09-27",15.2479,15.4019,14.7122,14.823,20106000.0],["2011-09-28",14.8942,15.0304,14.4361,14.4547,16053400.0],["2011-09-29",14.7952,15.0737,14.5166,14.9871,24180800.0],["2011-09-30",14.758,14.9437,14.5723,14.5723,18362300.0],["2011-10-03",14.4671,14.8013,14.009,14.0214,23128400.0],["2011-10-04",13.7799,14.4423,13.5199,14.3371,34300000.0],["2011-10-05",14.3494,14.5785,14.0894,14.5166,17900900.0],["2011-10-06",14.4361,14.8818,14.2442,14.8571,16041300.0],["2011-10-07",14.919,14.9499,14.3494,14.4423,18471900.0],["2011-10-10",14.7766,15.1356,14.7704,15.1356,15147700.0],["2011-10-11",14.9375,15.0985,14.758,14.7828,21949800.0],["2011-10-12",14.9561,15.6804,14.9066,15.3213,22261600.0],["2011-10-13",15.1047,15.2347,14.8385,15.0613,15475500.0],["2011-10-14",15.2533,15.408,14.9128,15.2904,15109600.0],["2011-10-17",14.9066,14.9932,14.5971,14.6156,16782200.0],["2011-10-18",14.7333,15.3832,14.5723,15.1542,22074300.0],["2011-10-19",15.2285,15.5875,14.8571,14.9375,20913900.0],["2011-10-20",15.0056,15.4761,14.8694,15.4266,17274600.0],["2011-10-21",15.5937,15.7609,15.4575,15.7175,23221900.0],["2011-10-24",15.7794,15.9775,15.6742,15.829,14530900.0],["2011-10-25",15.6371,15.7237,15.3214,15.3771,15856700.0],["2011-10-26",15.6433,15.8723,15.4452,15.7794,15944500.0],["2011-10-27",16.1942,16.4913,15.8971,16.2313,34060600.0],["2011-10-28",16.0828,16.2809,15.9652,16.1137,16032500.0],["2011-10-31",15.8475,16.2375,15.8166,15.8413,15048200.0],["2011-11-01",15.1418,15.6185,14.9809,15.1852,17964400.0],["2011-11-02",15.5999,15.7794,15.4204,15.668,13514200.0],["2011-11-03",15.9094,15.9899,15.5194,15.8475,12082600.0],["2011-11-04",15.6371,15.8661,15.4142,15.8042,16712200.0],["2011-11-07",15.8475,16.0394,15.7794,16.0271,14742800.0],["2011-11-08",16.1075,16.3242,15.8909,16.2623,12915100.0],["2011-11-09",15.8413,15.9652,15.4699,15.5442,16414500.0],["2011-11-10",15.798,15.9218,15.569,15.8723,13612300.0],["2011-11-11",16.0828,16.1942,15.9404,16.058,13394200.0],["2011-11-14",15.9218,15.9713,15.6433,15.7733,8652400.0],["2011-11-15",15.6804,15.8661,15.6123,15.798,11679000.0],["2011-11-16",15.7052,16.1756,15.6866,15.7485,16249200.0],["2011-11-17",15.6804,16.089,15.4513,15.5442,14560100.0],["2011-11-18",15.6371,15.7423,15.4637,15.7113,11446900.0],["2011-11-21",15.4699,15.5504,15.148,15.2409,14515400.0],["2011-11-22",15.2471,15.4266,15.1852,15.2718,9936100.0],["2011-11-23",15.0614,15.0799,14.7271,14.7271,15687700.0],["2011-11-25",14.7023,15.1294,14.6837,14.8756,5089700.0],["2011-11-28",15.3647,15.3956,15.1356,15.3028,11499700.0],["2011-11-29",15.309,15.4699,15.1975,15.2347,9198300.0],["2011-11-30",15.7485,16.0766,15.4947,16.0456,18726500.0],["2011-12-01",15.8847,15.9652,15.668,15.9094,9248500.0],["2011-12-02",16.0642,16.188,15.8537,15.9218,15209300.0],["2011-12-05",16.1137,16.2809,15.9342,16.058,14883500.0],["2011-12-06",16.058,16.3552,15.9652,16.2252,11501200.0],["2011-12-07",16.0642,16.4047,15.959,16.349,12314700.0],["2011-12-08",16.3056,16.3428,15.8228,15.8785,11920600.0],["2011-12-09",16.0333,16.3242,15.9342,16.2747,10268200.0],["2011-12-12",16.089,16.1571,15.8785,16.1199,14533000.0],["2011-12-13",16.1694,16.3118,15.7856,15.9342,12324900.0],["2011-12-14",15.8042,16.2066,15.7609,15.959,12475100.0],["2011-12-15",16.1818,16.2747,15.9528,15.9713,9709200.0],["2011-12-16",16.1385,16.3613,16.0394,16.0951,15139400.0],["2011-12-19",16.1509,16.2066,15.7423,15.8228,10038300.0],["2011-12-20",16.0394,16.5409,16.0209,16.4047,14966800.0],["2011-12-21",16.4232,16.6337,16.1447,16.5966,13006100.0],["2011-12-22",16.6647,16.9928,16.6523,16.9247,13053800.0],["2011-12-23",17.0237,17.0485,16.838,17.0175,5190600.0],["2011-12-27",17.0175,17.0732,16.9061,16.9061,4101400.0],["2011-12-28",16.9652,17.0087,16.6915,16.7164,6705400.0],["2011-12-29",16.7724,17.0149,16.76,16.9776,6201700.0],["2011-12-30",17.0025,17.0212,16.7911,16.8221,5024800.0],["2012-01-03",17.1704,17.3632,17.0896,17.1518,15765000.0],["2012-01-04",17.102,17.2326,16.9216,17.1455,9373500.0],["2012-01-05",17.0647,17.6057,17.0274,17.4005,16744800.0],["2012-01-06",17.4503,17.4627,17.0398,17.2575,15693000.0],["2012-01-09",17.2202,17.612,17.2202,17.5622,15336100.0],["2012-01-10",17.7363,17.755,17.4503,17.5746,17290600.0],["2012-01-11",17.4316,17.6866,17.3259,17.6679,14823700.0],["2012-01-12",17.7052,17.898,17.5062,17.8731,11914100.0],["2012-01-13",17.6555,18.2027,17.6244,18.0535,23584100.0],["2012-01-17",18.0473,18.296,17.755,17.8918,17608800.0],["2012-01-18",18.1157,18.2214,17.5809,18.0846,18626100.0],["2012-01-19",18.1157,18.1157,17.5871,17.7612,17775500.0],["2012-01-20",17.7674,17.9415,17.6617,17.8731,12708500.0],["2012-01-23",17.8234,17.9478,17.5871,17.7177,12430500.0],["2012-01-24",17.5995,17.755,17.4378,17.6928,9604200.0],["2012-01-25",17.5435,17.8545,17.5435,17.7861,12197400.0],["2012-01-26",17.8545,17.9478,17.2139,17.2823,18743600.0],["2012-01-27",17.3072,17.4503,17.2015,17.3259,11854700.0],["2012-01-30",17.0647,17.4876,16.9776,17.4192,10128000.0],["2012-01-31",17.5,17.6555,17.4005,17.5498,11931300.0],["2012-02-01",17.6866,17.9851,17.5933,17.7612,16831400.0],["2012-02-02",17.8545,17.9664,17.6803,17.7674,8380600.0],["2012-02-03",18.0348,18.1965,17.9726,18.1592,13863500.0],["2012-02-06",18.0784,18.1716,17.9789,18.1343,8768800.0],["2012-02-07",18.01,18.3955,18.01,18.3147,10020400.0],["2012-02-08",18.3022,18.495,18.2649,18.4266,10251900.0],["2012-02-09",18.4204,18.4515,18.1654,18.2463,10527000.0],["2012-02-10",18.0908,18.1281,17.954,18.041,9390100.0],["2012-02-13",18.153,18.1903,18.0286,18.1468,6712100.0],["2012-02-14",18.1468,18.1841,17.7985,18.0348,10260300.0],["2012-02-15",18.1095,18.1281,17.7736,17.8047,9320200.0],["2012-02-16",17.8172,18.1406,17.7301,18.0846,10190400.0],["2012-02-17",18.0846,18.2898,18.0037,18.2525,8846800.0],["2012-02-21",18.1841,18.3644,18.0473,18.1095,12012900.0],["2012-02-22",18.0473,18.1219,17.8856,17.9167,10810100.0],["2012-02-23",17.9167,18.1281,17.8918,18.0286,8205500.0],["2012-02-24",18.0473,18.1343,17.8234,17.8669,7294000.0],["2012-02-27",17.7674,18.2898,17.7239,18.2214,13324700.0],["2012-02-28",18.2401,18.2649,18.0908,18.1406,8537800.0],["2012-02-29",18.1903,18.4204,18.1406,18.2836,10432000.0],["2012-03-01",18.3022,18.5199,18.2649,18.4764,11204400.0],["2012-03-02",18.5261,18.5261,18.1716,18.2027,9861400.0],["2012-03-05",18.1032,18.1157,17.7674,17.9726,10129900.0],["2012-03-06",17.7985,17.8669,17.5746,17.643,9107400.0],["2012-03-07",17.6306,17.8918,17.6119,17.811,7454300.0],["2012-03-08",17.9416,18.2027,17.8483,18.1343,7102200.0],["2012-03-09",18.1965,18.5821,18.1406,18.4826,10550500.0],["2012-03-12",18.4391,18.4826,18.2276,18.4577,7671300.0],["2012-03-13",18.5323,19.3221,18.495,19.2848,25449800.0],["2012-03-14",19.3035,19.5771,19.148,19.5771,24511700.0],["2012-03-15",19.6082,19.7699,19.26,19.7015,18680700.0],["2012-03-16",19.7637,19.8321,19.4901,19.6828,20693200.0],["2012-03-19",19.6891,20.0124,19.5896,19.8072,13957100.0],["2012-03-20",19.6207,19.8072,19.5274,19.7139,14261900.0],["2012-03-21",19.7637,19.8445,19.5709,19.6144,12683500.0],["2012-03-22",19.546,19.602,19.26,19.5087,11259200.0],["2012-03-23",19.4776,19.7264,19.3906,19.7139,12089600.0],["2012-03-26",19.9005,20.0435,19.8197,19.9689,12965400.0],["2012-03-27",19.8508,19.9129,19.7015,19.7077,8853200.0],["2012-03-28",19.7421,19.9674,19.7108,19.9111,12149400.0],["2012-03-29",19.6921,19.7547,19.4793,19.7421,9966100.0],["2012-03-30",19.6921,19.8235,19.5231,19.8235,9690000.0],["2012-04-02",19.7421,19.9048,19.5231,19.8423,10440100.0],["2012-04-03",19.6858,19.811,19.4981,19.7672,12366800.0],["2012-04-04",19.6545,19.7171,19.4543,19.592,11173200.0],["2012-04-05",19.5356,19.7234,19.4606,19.617,9899500.0],["2012-04-09",19.3542,19.5231,19.2791,19.4042,8456000.0],["2012-04-10",19.3417,19.4981,18.9787,18.985,13146500.0],["2012-04-11",19.2541,19.4293,19.1977,19.3166,9831000.0],["2012-04-12",19.3479,19.6545,19.2415,19.6107,11585100.0],["2012-04-13",19.5544,19.6295,19.3229,19.3354,10640200.0],["2012-04-16",19.5356,19.6796,19.3354,19.4981,11442400.0],["2012-04-17",19.617,19.7797,19.5294,19.7421,9258400.0],["2012-04-18",19.5231,19.7734,19.5044,19.5857,6779200.0],["2012-04-19",19.6608,19.7234,19.4042,19.5356,9739400.0],["2012-04-20",19.6107,19.667,19.4293,19.5794,9902600.0],["2012-04-23",19.4981,19.5482,19.3667,19.5294,9569500.0],["2012-04-24",19.5794,19.8673,19.5794,19.7859,8608600.0],["2012-04-25",19.8923,19.9424,19.6796,19.8235,10141400.0],["2012-04-26",19.8235,20.1113,19.7922,20.0863,11210200.0],["2012-04-27",20.0487,20.3679,19.9674,20.2928,12032100.0],["2012-04-30",20.274,20.274,19.9924,20.1301,9889000.0],["2012-05-01",20.0613,20.6369,20.0613,20.2052,9467000.0],["2012-05-02",20.1238,20.1614,19.9299,20.0487,8781300.0],["2012-05-03",20.1802,20.2615,19.9111,19.9862,9199700.0],["2012-05-04",19.9173,20.0237,19.6983,19.8172,9793400.0],["2012-05-07",19.6796,20.055,19.6796,19.9236,9784400.0],["2012-05-08",19.7484,19.8923,19.6483,19.7547,11302100.0],["2012-05-09",19.5419,19.8548,19.5044,19.6921,11300500.0],["2012-05-10",19.9298,20.0487,19.886,19.9674,8217400.0],["2012-05-11",19.7734,20.2865,19.6545,20.1551,14596500.0],["2012-05-14",19.9799,20.1551,19.7171,19.7484,12357200.0],["2012-05-15",19.7171,19.8735,19.5419,19.5857,10731500.0],["2012-05-16",19.6983,19.8673,19.4168,19.4355,10553500.0],["2012-05-17",19.4293,19.5044,19.1664,19.179,11254000.0],["2012-05-18",19.204,19.2228,18.8473,18.9412,14431300.0],["2012-05-21",19.0413,19.2666,18.8786,19.2228,12947800.0],["2012-05-22",19.3291,19.5982,19.2541,19.398,9914400.0],["2012-05-23",19.3354,19.5106,19.0538,19.4543,11058500.0],["2012-05-24",19.5669,19.5669,19.3041,19.4793,9213400.0],["2012-05-25",19.4543,19.6295,19.2478,19.3542,8196000.0],["2012-05-29",19.4731,19.5607,19.3604,19.5294,7984600.0],["2012-05-30",19.3229,19.4105,19.179,19.2415,8866100.0],["2012-05-31",19.2478,19.6232,19.0851,19.4668,10641600.0],["2012-06-01",19.0976,19.1477,18.4656,18.5219,19009400.0],["2012-06-04",18.5032,18.5407,17.9463,18.0151,19680200.0],["2012-06-05",17.8837,18.353,17.8837,18.2842,12690100.0],["2012-06-06",18.4281,18.5845,18.2904,18.5845,11021100.0],["2012-06-07",18.7535,18.9036,18.5094,18.5094,14006100.0],["2012-06-08",18.4468,18.8348,18.378,18.8348,9279400.0],["2012-06-11",19.0601,19.179,18.6721,18.6909,11443000.0],["2012-06-12",18.6784,19.2478,18.5345,19.1664,17221900.0],["2012-06-13",19.0851,19.3667,19.0413,19.1226,10753000.0],["2012-06-14",19.1977,19.5106,19.1414,19.4042,12608600.0],["2012-06-15",19.6733,19.7609,19.3792,19.7609,14197800.0],["2012-06-18",19.5857,19.8986,19.5482,19.7234,8054600.0],["2012-06-19",19.811,19.9862,19.7484,19.8735,8001800.0],["2012-06-20",19.7484,19.9173,19.5732,19.8485,10657600.0],["2012-06-21",19.9799,20.0237,19.4918,19.5419,10317600.0],["2012-06-22",19.7108,19.9173,19.667,19.8485,9562400.0],["2012-06-25",19.642,19.7046,19.423,19.4981,9205500.0],["2012-06-26",19.5419,19.7546,19.4105,19.592,7861200.0],["2012-06-27",19.7273,19.8722,19.5762,19.7903,8865100.0],["2012-06-28",19.7147,19.8785,19.4503,19.7966,10275900.0],["2012-06-29",20.1618,20.2626,20.0107,20.25,12510100.0],["2012-07-02",20.4451,20.464,20.1807,20.4263,8126500.0],["2012-07-03",20.3003,20.527,20.2185,20.5144,5200200.0],["2012-07-05",20.42,20.4955,20.2374,20.3318,8433500.0],["2012-07-06",20.1051,20.2814,20.0485,20.1555,8577600.0],["2012-07-09",20.0988,20.2562,20.0233,20.1681,7396300.0],["2012-07-10",20.3003,20.5081,20.0233,20.0862,9315400.0],["2012-07-11",20.0485,20.3759,20.0422,20.3255,9584200.0],["2012-07-12",20.1366,20.2814,19.9981,20.1555,8220000.0],["2012-07-13",20.2122,20.59,20.1555,20.59,9510300.0],["2012-07-16",20.5774,20.7411,20.4955,20.6403,6716300.0],["2012-07-17",20.697,20.9426,20.4263,20.7474,13084400.0],["2012-07-18",20.5396,21.163,20.5396,21.0811,12286500.0],["2012-07-19",21.0118,21.4022,20.93,21.2826,15086000.0],["2012-07-20",21.1693,21.3141,21.1063,21.1567,13301000.0],["2012-07-23",20.8041,21.0874,20.76,21.0433,11506900.0],["2012-07-24",21.1,21.1693,20.867,21.0748,10139700.0],["2012-07-25",21.1567,21.2196,20.9174,20.9615,8033700.0],["2012-07-26",21.2763,21.3267,21.1063,21.1504,9933000.0],["2012-07-27",21.3645,21.4652,21.1441,21.3582,11449800.0],["2012-07-30",21.2952,21.4715,21.1441,21.2511,8155500.0],["2012-07-31",21.1567,21.2826,21.0622,21.0937,7860000.0],["2012-08-01",21.1756,21.3393,20.9615,20.9804,7502700.0],["2012-08-02",20.7852,20.9174,20.5144,20.7159,9860800.0],["2012-08-03",21.0559,21.2133,20.9489,21.0874,9274500.0],["2012-08-06",21.0748,21.1819,20.7726,20.7852,8261500.0],["2012-08-07",20.867,20.9678,20.7474,20.8355,10325000.0],["2012-08-08",20.7474,20.867,20.6529,20.7915,5343300.0],["2012-08-09",20.7411,20.9048,20.6214,20.7978,5109200.0],["2012-08-10",20.7915,20.8985,20.6718,20.8796,4252100.0],["2012-08-13",20.7852,20.9237,20.7222,20.8922,4330900.0],["2012-08-14",20.9363,20.993,20.7474,20.7915,5437000.0],["2012-08-15",20.7789,20.9174,20.7033,20.8859,4587900.0],["2012-08-16",20.9174,20.9804,20.8041,20.9111,5320800.0],["2012-08-17",20.9804,20.9804,20.7852,20.8481,8320600.0],["2012-08-20",20.8041,20.9237,20.7159,20.9237,7946900.0],["2012-08-21",20.9426,21.1126,20.7789,20.7978,11532200.0],["2012-08-22",20.8481,20.93,20.6781,20.7159,7082900.0],["2012-08-23",20.6907,20.76,20.6089,20.6278,5093000.0],["2012-08-24",20.5396,20.8355,20.5333,20.7978,6008100.0],["2012-08-27",20.8167,20.993,20.7096,20.8985,6720200.0],["2012-08-28",20.8292,21.0811,20.8104,20.9741,5267300.0],["2012-08-29",21.0056,21.163,20.993,21.0937,4736200.0],["2012-08-30",20.9426,21.0433,20.8607,20.9615,5248200.0],["2012-08-31",21.0119,21.1378,20.9363,21.037,6326600.0],["2012-09-04",20.9867,21.0496,20.8292,20.8544,9313700.0],["2012-09-05",20.8922,20.9615,20.7852,20.8292,9101100.0],["2012-09-06",20.9363,21.3708,20.93,21.3645,12074400.0],["2012-09-07",21.4085,21.5156,21.333,21.3959,8403800.0],["2012-09-10",21.4274,21.4463,21.2889,21.3015,6200400.0],["2012-09-11",21.2952,21.4589,21.2322,21.4337,9528900.0],["2012-09-12",21.4778,21.5659,21.3267,21.3708,8568700.0],["2012-09-13",21.3896,22.0067,21.3896,21.9563,14515000.0],["2012-09-14",21.9815,22.1326,21.8808,21.9941,13796600.0],["2012-09-17",21.9878,22.0004,21.4841,21.5282,14001100.0],["2012-09-18",21.4715,21.6163,21.44,21.5282,10512600.0],["2012-09-19",21.5534,21.7548,21.5156,21.6226,9446700.0],["2012-09-20",21.4589,21.5534,21.3456,21.4337,10618700.0],["2012-09-21",21.6037,21.6037,21.3141,21.3141,13432400.0],["2012-09-24",21.2763,21.5911,21.2133,21.5219,6900000.0],["2012-09-25",21.5785,21.8052,21.4589,21.4841,9565400.0],["2012-09-26",21.4999,21.6203,21.3606,21.4999,12702100.0],["2012-09-27",21.5759,21.7469,21.4999,21.6329,7766800.0],["2012-09-28",21.6329,21.8419,21.5379,21.7216,8341500.0],["2012-10-01",21.8166,21.9242,21.5506,21.5886,8388100.0],["2012-10-02",21.6836,21.7342,21.4493,21.5823,7463900.0],["2012-10-03",21.6582,21.8229,21.5569,21.7722,6138200.0],["2012-10-04",21.8356,22.3105,21.8039,22.2852,11296700.0],["2012-10-05",22.3802,22.4562,22.0256,22.1142,7965800.0],["2012-10-08",22.0635,22.1459,21.9749,22.0445,4544700.0],["2012-10-09",22.0762,22.1142,21.8546,21.9622,6514200.0],["2012-10-10",21.7469,22.0509,21.7279,21.9116,9646900.0],["2012-10-11",22.1079,22.1459,21.7722,21.7786,6211500.0],["2012-10-12",21.5759,21.6202,21.2466,21.3543,12208300.0],["2012-10-15",21.4809,21.4873,21.0503,21.2973,13041100.0],["2012-10-16",21.4683,21.4809,21.1073,21.2846,10911300.0],["2012-10-17",21.4303,21.7786,21.2023,21.6582,12649300.0],["2012-10-18",21.9496,21.9686,21.5443,21.7849,8784900.0],["2012-10-19",21.7912,21.8229,21.5506,21.6772,10967400.0],["2012-10-22",21.5949,21.7026,21.3163,21.6392,8973900.0],["2012-10-23",21.3099,21.4493,20.968,21.1263,9316300.0],["2012-10-24",21.158,21.2719,20.911,20.9806,7141500.0],["2012-10-25",21.139,21.3099,21.0503,21.2023,7044800.0],["2012-10-26",21.1643,21.2339,20.9046,20.9933,6811200.0],["2012-10-31",21.0756,21.2719,20.8983,21.0313,8848700.0],["2012-11-01",21.0756,21.3606,20.968,21.3163,7273600.0],["2012-11-02",21.5126,21.5126,21.101,21.1706,7640100.0],["2012-11-05",21.0756,21.158,20.8983,20.987,6664400.0],["2012-11-06",21.0313,21.3986,21.0186,21.2719,6643100.0],["2012-11-07",21.082,21.082,20.4867,20.512,11400300.0],["2012-11-08",20.55,20.873,20.3727,20.3727,9192900.0],["2012-11-09",20.3474,20.6387,20.2967,20.3284,9608700.0],["2012-11-12",20.3727,20.4297,20.2524,20.303,4423100.0],["2012-11-13",20.1637,20.4613,20.037,20.0814,8782100.0],["2012-11-14",20.1194,20.2334,19.7711,19.8407,9111300.0],["2012-11-15",19.7647,19.8787,19.6064,19.7647,9918400.0],["2012-11-16",19.8027,20.0117,19.6317,19.98,9619500.0],["2012-11-19",20.132,20.341,20.1257,20.3157,7819500.0],["2012-11-20",20.2777,20.4993,20.1384,20.4233,6518800.0],["2012-11-21",20.4867,20.4867,20.1574,20.2967,4797200.0],["2012-11-23",20.417,20.6387,20.341,20.6323,2527500.0],["2012-11-26",20.4423,20.5183,20.284,20.5057,5420200.0],["2012-11-27",20.4613,20.5183,20.2777,20.3284,9499300.0],["2012-11-28",20.2334,20.5373,20.132,20.512,6763200.0],["2012-11-29",20.6007,20.6893,20.4803,20.5183,7639700.0],["2012-11-30",20.4867,20.5183,20.3094,20.4297,7934800.0],["2012-12-03",20.4867,20.531,20.2524,20.2967,7776500.0],["2012-12-04",20.3347,20.3663,19.8091,19.9041,14722900.0],["2012-12-05",20.0054,20.2587,19.8344,20.113,12558200.0],["2012-12-06",20.094,20.1954,20.0307,20.1447,8498100.0],["2012-12-07",20.1764,20.2904,20.0497,20.2777,7378400.0],["2012-12-10",20.2334,20.3853,20.151,20.2017,8762900.0],["2012-12-11",20.246,20.4867,20.2017,20.246,8998700.0],["2012-12-12",20.3157,20.379,20.113,20.1827,16342600.0],["2012-12-13",20.189,20.2207,19.9484,19.9927,9632400.0],["2012-12-14",19.9737,20.0117,19.8154,19.8851,9875700.0],["2012-12-17",19.9294,20.3347,19.8851,20.322,13315900.0],["2012-12-18",20.398,20.683,20.3347,20.626,11899700.0],["2012-12-19",20.512,20.6703,20.3664,20.3917,11286000.0],["2012-12-20",20.436,20.55,20.284,20.5437,16923000.0],["2012-12-21",20.36,20.607,20.2017,20.569,20627100.0],["2012-12-24",20.5627,20.664,20.4107,20.4613,4244000.0],["2012-12-26",20.5057,20.5183,20.3157,20.4297,6984700.0],["2012-12-27",20.4329,20.5475,20.0697,20.401,9266800.0],["2012-12-28",20.2162,20.3946,20.178,20.1844,7342100.0],["2012-12-31",20.0824,20.3564,20.0761,20.35,10879900.0],["2013-01-02",20.6813,21.0126,20.6431,21.0063,10045200.0],["2013-01-03",20.9489,20.9999,20.6686,20.7132,12697900.0],["2013-01-04",20.9298,21.2165,20.796,21.1656,11487400.0],["2013-01-07",21.0891,21.1337,20.8661,20.9744,8170400.0],["2013-01-08",20.898,21.0381,20.796,21.0063,6519800.0],["2013-01-09",21.07,21.3057,21.07,21.1974,10072300.0],["2013-01-10",21.3822,21.5351,21.1528,21.4332,10266200.0],["2013-01-11",21.3949,21.3949,21.1464,21.344,6768400.0],["2013-01-14",21.3631,21.3886,21.1528,21.3249,6521600.0],["2013-01-15",21.2739,21.2803,21.07,21.2038,9372800.0],["2013-01-16",20.8597,21.1974,20.847,21.121,9143000.0],["2013-01-17",21.2548,21.2548,20.847,20.8725,17747200.0],["2013-01-18",20.9553,21.0063,20.7323,20.9426,17059600.0],["2013-01-22",20.9171,21.0891,20.8151,21.0254,11999700.0],["2013-01-23",20.9744,21.0827,20.9298,21.0827,9501800.0],["2013-01-24",21.0891,21.2611,21.0254,21.0955,12115100.0],["2013-01-25",21.1847,21.2102,21.0063,21.1337,9456600.0],["2013-01-28",21.1847,21.1974,21.0126,21.1337,11712200.0],["2013-01-29",21.121,21.3057,21.07,21.2357,10852200.0],["2013-01-30",20.9935,21.2038,20.9808,21.1146,11237500.0],["2013-01-31",21.019,21.1911,21.0127,21.0891,8693800.0],["2013-02-01",21.2611,21.3248,21.1592,21.2803,7890300.0],["2013-02-04",21.1401,21.1847,20.9235,20.9999,8537000.0],["2013-02-05",21.0955,21.1847,21.0509,21.1082,7772000.0],["2013-02-06",21.0126,21.4268,21.0126,21.414,12702000.0],["2013-02-07",21.4077,21.4969,21.2293,21.3695,7721200.0],["2013-02-08",21.3886,21.465,21.3503,21.4395,6145700.0],["2013-02-11",21.5542,21.8728,21.4969,21.7199,10627900.0],["2013-02-12",21.7262,21.9174,21.688,21.86,9442700.0],["2013-02-13",21.8855,21.8919,21.5287,21.6179,8358600.0],["2013-02-14",21.4969,21.7008,21.4969,21.6562,6244800.0],["2013-02-15",21.7135,21.7581,21.4841,21.6052,7431500.0],["2013-02-19",21.5478,21.7581,21.4778,21.7135,7810600.0],["2013-02-20",21.6562,21.7008,21.5351,21.567,9466100.0],["2013-02-21",21.5479,21.6434,21.4395,21.516,10506100.0],["2013-02-22",21.5733,21.6307,21.3694,21.5861,8925100.0],["2013-02-25",21.6434,21.7262,21.242,21.242,11560400.0],["2013-02-26",21.3631,21.6052,21.2548,21.5287,12324700.0],["2013-02-27",21.5096,21.688,21.4268,21.6816,9048800.0],["2013-02-28",21.7008,21.7581,21.5415,21.6498,9518300.0],["2013-03-01",21.5032,21.7581,21.414,21.6689,8434800.0],["2013-03-04",21.6562,21.8473,21.5733,21.8409,8611100.0],["2013-03-05",21.9429,22.1276,21.3949,21.5415,17873600.0],["2013-03-06",21.5861,21.6116,21.2994,21.4969,12558800.0],["2013-03-07",21.5224,21.7772,21.4969,21.7581,11150200.0],["2013-03-08",21.8218,21.8919,21.6753,21.8091,7710100.0],["2013-03-11",21.8218,22.0448,21.79,21.9238,8522600.0],["2013-03-12",21.8983,21.9046,21.8027,21.8792,6650000.0],["2013-03-13",21.86,21.86,21.7135,21.8027,7222300.0],["2013-03-14",21.86,21.8855,21.5797,21.7008,12258400.0],["2013-03-15",21.5542,21.8537,21.5415,21.8027,15047700.0],["2013-03-18",21.5797,21.8027,21.5351,21.7454,7843100.0],["2013-03-19",21.7772,21.8282,21.5224,21.6307,9328100.0],["2013-03-20",21.739,21.8154,21.5924,21.6179,10278800.0],["2013-03-21",21.5224,21.5797,21.344,21.3758,9556400.0],["2013-03-22",21.4013,21.5032,21.3057,21.3886,10585600.0],["2013-03-25",21.516,21.5478,21.3185,21.4523,9181900.0],["2013-03-26",21.5772,21.6285,21.4875,21.5836,8308600.0],["2013-03-27",21.4555,21.6862,21.4042,21.6349,6067900.0],["2013-03-28",21.6029,21.7631,21.6029,21.7439,6993400.0],["2013-04-01",21.7439,21.8144,21.6862,21.7823,6674300.0],["2013-04-02",21.8079,21.872,21.7503,21.8528,9894300.0],["2013-04-03",21.8272,21.8592,21.4811,21.5772,12535400.0],["2013-04-04",21.6285,21.7567,21.5644,21.6734,8801900.0],["2013-04-05",21.4875,21.4875,21.2632,21.3786,14065700.0],["2013-04-08",21.3786,21.5901,21.3017,21.5901,6925700.0],["2013-04-09",21.6157,21.7503,21.5003,21.5901,7058700.0],["2013-04-10",21.6093,21.9746,21.6029,21.9105,9597900.0],["2013-04-11",21.9297,22.0643,21.8208,21.9169,6855000.0],["2013-04-12",21.7503,21.8464,21.699,21.84,6702400.0],["2013-04-15",21.7759,21.7951,21.3273,21.3465,15129300.0],["2013-04-16",21.276,21.276,20.7121,20.9684,29836800.0],["2013-04-17",20.757,20.962,20.648,20.7506,15088600.0],["2013-04-18",20.789,20.789,20.5006,20.6801,9889100.0],["2013-04-19",20.7698,20.8595,20.6224,20.8339,9566900.0],["2013-04-22",20.8467,20.8595,20.6352,20.8082,7722400.0],["2013-04-23",20.9108,21.0518,20.789,21.0325,10656200.0],["2013-04-24",21.071,21.2889,21.0069,21.244,10491700.0],["2013-04-25",21.3145,21.4555,21.2568,21.3465,8421500.0],["2013-04-26",21.3529,21.385,21.2248,21.2312,7920900.0],["2013-04-29",21.2696,21.4427,21.244,21.3337,7242600.0],["2013-04-30",21.3209,21.3594,21.2248,21.3273,6018500.0],["2013-05-01",21.2889,21.2953,20.962,21.0261,10000400.0],["2013-05-02",21.103,21.103,20.8467,20.8787,11841500.0],["2013-05-03",21.0325,21.0902,20.9428,21.0005,13582300.0],["2013-05-06",21.0133,21.1222,20.9492,21.0774,9902000.0],["2013-05-07",21.1799,21.3145,21.0774,21.244,8162700.0],["2013-05-08",21.1799,21.3658,21.1607,21.3594,8929900.0],["2013-05-09",21.3722,21.5067,21.244,21.3465,11381700.0],["2013-05-10",21.385,21.5003,21.3145,21.4619,7592100.0],["2013-05-13",21.3914,21.5965,21.3401,21.4683,7663100.0],["2013-05-14",21.4875,21.7439,21.4747,21.7182,9411800.0],["2013-05-15",21.699,22.0258,21.6157,22.0066,8879100.0],["2013-05-16",22.0066,22.0963,21.9105,21.9874,11134300.0],["2013-05-17",22.013,22.2886,21.981,22.2181,12158200.0],["2013-05-20",22.1732,22.6795,22.1476,22.5129,11921000.0],["2013-05-21",22.5257,22.6731,22.5001,22.6154,8158100.0],["2013-05-22",22.3719,23.0063,22.3719,22.6667,16879400.0],["2013-05-23",22.4424,22.6539,22.4296,22.5706,12779000.0],["2013-05-24",22.4552,22.75,22.3911,22.6923,7667500.0],["2013-05-28",22.9679,23.0256,22.75,22.7756,8780300.0],["2013-05-29",22.6218,22.7372,22.5385,22.641,9108900.0],["2013-05-30",22.6987,22.9486,22.6154,22.7692,10534800.0],["2013-05-31",22.7051,22.8846,22.468,22.468,10703600.0],["2013-06-03",22.4808,22.609,22.3719,22.6026,9717600.0],["2013-06-04",22.6282,22.782,22.5577,22.5962,9337600.0],["2013-06-05",22.5257,22.6346,22.3206,22.436,10852100.0],["2013-06-06",22.327,22.7179,22.3014,22.6731,10148200.0],["2013-06-07",22.782,23.0127,22.6923,22.9871,10408700.0],["2013-06-10",23.064,23.0704,22.7884,22.8077,10289900.0],["2013-06-11",22.6667,22.7948,22.577,22.6923,10101800.0],["2013-06-12",22.7179,22.7692,22.5577,22.6859,10647400.0],["2013-06-13",22.6539,22.7628,22.4808,22.7243,11286400.0],["2013-06-14",22.6987,22.7115,22.4168,22.436,8118900.0],["2013-06-17",22.577,22.6923,22.468,22.577,6716600.0],["2013-06-18",22.5706,22.7051,22.5129,22.6539,5994300.0],["2013-06-19",22.6859,22.8333,22.5129,22.5513,9300200.0],["2013-06-20",22.4039,22.6282,22.3334,22.468,13474300.0],["2013-06-21",22.6731,22.891,22.5257,22.7948,15679900.0],["2013-06-24",22.5641,22.8718,22.5193,22.6795,14635800.0],["2013-06-25",22.8589,23.1089,22.7884,23.032,10987800.0],["2013-06-26",23.2254,23.3802,23.1674,23.1739,9412600.0],["2013-06-27",23.2835,23.4254,23.1545,23.3093,10636800.0],["2013-06-28",23.3093,23.477,23.1223,23.3158,11220800.0],["2013-07-01",23.4512,23.6318,23.406,23.4189,8606900.0],["2013-07-02",23.3996,23.6705,23.2964,23.4125,10381200.0],["2013-07-03",23.3157,23.477,23.219,23.4447,3947400.0],["2013-07-05",23.5544,23.7221,23.5286,23.7092,7525300.0],["2013-07-08",23.7866,23.9865,23.7866,23.8962,8869200.0],["2013-07-09",24.0059,24.1607,23.8962,24.051,7484800.0],["2013-07-10",23.9994,24.0381,23.7479,23.9091,9260400.0],["2013-07-11",24.0317,24.0833,23.7801,23.9607,10127500.0],["2013-07-12",24.0317,24.3025,23.9027,24.2896,7102000.0],["2013-07-15",24.3284,24.3413,24.0639,24.1865,7245600.0],["2013-07-16",24.1865,24.2252,23.8188,24.0381,9162900.0],["2013-07-17",23.7608,23.7672,23.3157,23.6963,17808800.0],["2013-07-18",23.7866,23.9349,23.7414,23.9091,10340300.0],["2013-07-19",23.8962,24.122,23.7866,24.0317,8928500.0],["2013-07-22",24.0123,24.1736,23.9801,24.0897,7510900.0],["2013-07-23",24.0897,24.3348,24.0059,24.2123,7708400.0],["2013-07-24",24.2639,24.309,24.1542,24.2123,7083700.0],["2013-07-25",24.0575,24.1994,23.9672,24.1607,6573400.0],["2013-07-26",24.0575,24.2316,23.9543,24.2123,6043600.0],["2013-07-29",24.1994,24.2381,24.051,24.18,6038800.0],["2013-07-30",24.3284,24.4896,24.2832,24.3155,11066700.0],["2013-07-31",24.38,24.4896,24.0575,24.0704,10825300.0],["2013-08-01",24.2896,24.4638,24.2509,24.2896,6678700.0],["2013-08-02",24.2381,24.3929,24.2123,24.3606,5639000.0],["2013-08-05",24.309,24.3993,24.2445,24.3413,4538600.0],["2013-08-06",24.3284,24.3284,24.1671,24.2574,5004800.0],["2013-08-07",24.1478,24.1478,23.864,23.9994,5934000.0],["2013-08-08",24.1155,24.1994,23.9027,24.0897,5256300.0],["2013-08-09",24.0639,24.1155,23.8898,23.9736,6845900.0],["2013-08-12",23.9027,24.0446,23.8124,23.9672,5349400.0],["2013-08-13",23.9672,24.0317,23.8253,23.9349,6455000.0],["2013-08-14",23.9607,23.993,23.8253,23.8446,5573800.0],["2013-08-15",23.8124,23.864,23.5931,23.7156,5781700.0],["2013-08-16",23.664,23.864,23.6511,23.8124,6350600.0],["2013-08-19",23.7801,23.8059,23.6189,23.6447,5119900.0],["2013-08-20",23.6253,23.9027,23.5802,23.7737,5711000.0],["2013-08-21",23.6963,23.9414,23.6576,23.7285,6431100.0],["2013-08-22",23.7608,24.1607,23.735,24.122,7472700.0],["2013-08-23",24.2381,24.2574,23.9607,24.0704,5205700.0],["2013-08-26",24.1349,24.1349,23.8124,23.8124,4213600.0],["2013-08-27",23.606,23.6511,23.2383,23.2899,7512600.0],["2013-08-28",23.2899,23.4383,23.2383,23.2899,5331100.0],["2013-08-29",23.219,23.4705,23.1545,23.2899,5760500.0],["2013-08-30",23.3286,23.348,23.1481,23.3029,6816200.0],["2013-09-03",23.5157,23.6124,23.1545,23.2577,6595600.0],["2013-09-04",23.219,23.3738,23.1094,23.3029,6125800.0],["2013-09-05",23.3157,23.7543,23.2964,23.6705,8674800.0],["2013-09-06",23.7221,23.8059,23.4125,23.5221,6171800.0],["2013-09-09",23.5286,23.5415,23.1481,23.4254,6975500.0],["2013-09-10",23.5479,23.7737,23.5479,23.6769,6474400.0],["2013-09-11",23.7156,23.7414,23.535,23.6576,5901500.0],["2013-09-12",23.7092,24.0833,23.5028,23.7801,8241700.0],["2013-09-13",23.8188,24.0123,23.8188,23.9543,7040600.0],["2013-09-16",24.2509,24.2703,24.0575,24.1929,8614500.0],["2013-09-17",24.2639,24.2897,24.0704,24.1994,6517100.0],["2013-09-18",24.2316,24.6573,24.1865,24.4057,10296100.0],["2013-09-19",24.5347,24.5476,24.1542,24.3219,11617800.0],["2013-09-20",24.3477,24.4638,24.2058,24.4122,11096500.0],["2013-09-23",24.3477,24.3541,23.9736,24.0962,7631000.0],["2013-09-24",24.122,24.122,23.7414,23.7995,9922300.0],["2013-09-25",23.7801,23.8962,23.606,23.7092,9230100.0],["2013-09-26",23.7935,23.8585,23.6053,23.7157,5592900.0],["2013-09-27",23.5858,23.787,23.5664,23.6897,5973100.0],["2013-09-30",23.521,23.8455,23.4041,23.7416,7895000.0],["2013-10-01",23.813,23.8779,23.6832,23.826,4932400.0],["2013-10-02",23.6962,23.7416,23.5794,23.6183,6852300.0],["2013-10-03",23.5794,23.6767,23.5145,23.5923,6325900.0],["2013-10-04",23.5599,23.8065,23.5599,23.7676,6427600.0],["2013-10-07",23.5924,23.6183,23.4301,23.4496,5398800.0],["2013-10-08",23.4041,23.482,23.164,23.1705,9128100.0],["2013-10-09",23.2484,23.4301,23.1835,23.3392,7292500.0],["2013-10-10",23.521,23.9948,23.521,23.9753,9142800.0],["2013-10-11",23.852,24.1505,23.7351,24.0467,7814900.0],["2013-10-14",23.9753,24.1765,23.9493,24.1311,5931900.0],["2013-10-15",24.1181,24.183,23.8649,23.9363,8065700.0],["2013-10-16",24.0726,24.4621,23.9039,24.17,13183600.0],["2013-10-17",24.131,24.527,24.131,24.4556,10779700.0],["2013-10-18",24.5659,24.7217,24.4036,24.6113,10330200.0],["2013-10-21",24.6178,24.7411,24.5205,24.7022,6745300.0],["2013-10-22",24.7152,24.806,24.6373,24.7087,7032800.0],["2013-10-23",24.6827,24.7022,24.5205,24.6503,6678100.0],["2013-10-24",24.5984,24.6633,24.3517,24.5334,9328200.0],["2013-10-25",24.5854,24.8255,24.4296,24.5529,7446600.0],["2013-10-28",24.527,24.6178,24.4166,24.5075,6988600.0],["2013-10-29",24.5919,24.6113,24.4621,24.5529,4724200.0],["2013-10-30",24.5464,24.6178,24.488,24.5075,6763100.0],["2013-10-31",24.5529,24.5659,24.2479,24.2479,8109900.0],["2013-11-01",24.2544,24.4296,24.157,24.2544,7146900.0],["2013-11-04",24.2803,24.4101,24.2414,24.3647,5236900.0],["2013-11-05",24.3387,24.527,24.2738,24.4491,5652200.0],["2013-11-06",24.5075,24.6633,24.4231,24.6113,5116900.0],["2013-11-07",24.6633,24.6633,24.3063,24.3193,5647900.0],["2013-11-08",24.2998,24.7152,24.2025,24.7152,10216000.0],["2013-11-11",24.6827,24.6827,24.4686,24.6243,5924500.0],["2013-11-12",24.5529,24.6633,24.4166,24.501,8820200.0],["2013-11-13",24.4296,24.6762,24.3193,24.6762,11824400.0],["2013-11-14",24.7736,24.9164,24.6892,24.845,7404300.0],["2013-11-15",24.819,24.9164,24.7606,24.8645,6546700.0],["2013-11-18",24.8515,24.9748,24.7801,24.8774,8376200.0],["2013-11-19",24.9099,25.202,24.8515,25.0916,8187900.0],["2013-11-20",25.176,25.2474,24.9878,25.1435,8513100.0],["2013-11-21",25.2084,25.2863,25.0527,25.2214,8209100.0],["2013-11-22",25.1825,25.2928,25.0202,25.2798,6165800.0],["2013-11-25",25.2863,25.5589,25.2863,25.4486,7711600.0],["2013-11-26",25.507,25.6238,25.4421,25.4875,7946800.0],["2013-11-27",25.52,25.6173,25.4745,25.5394,5110900.0],["2013-11-29",25.5784,25.7082,25.4421,25.4551,3945300.0],["2013-12-02",25.5005,25.6238,25.3902,25.4486,6101000.0],["2013-12-03",25.4032,25.4681,24.858,25.0008,14165300.0],["2013-12-04",25.2733,25.4551,25.0916,25.3123,14275400.0],["2013-12-05",25.2734,25.3967,25.0462,25.0592,10464700.0],["2013-12-06",25.3058,25.7471,25.3058,25.7407,12510600.0],["2013-12-09",25.7926,25.9354,25.7212,25.7926,9040100.0],["2013-12-10",25.7212,25.8445,25.5589,25.5849,7072400.0],["2013-12-11",25.6952,25.6952,25.3188,25.3383,6940200.0],["2013-12-12",25.3318,25.6303,25.2669,25.4421,8754300.0],["2013-12-13",25.4745,25.5135,25.3188,25.3512,5963400.0],["2013-12-16",25.5395,25.6498,25.4032,25.5589,6949300.0],["2013-12-17",25.5265,25.533,25.3642,25.3902,6994100.0],["2013-12-18",25.5135,26.0587,25.4486,26.0392,12426400.0],["2013-12-19",25.5394,26.0587,25.52,25.9873,8073100.0],["2013-12-20",26.0392,26.169,25.9808,25.9938,12591400.0],["2013-12-23",26.1171,26.487,26.0717,26.2794,8439800.0],["2013-12-24",26.3183,26.5,26.2923,26.3507,2841700.0],["2013-12-26",26.4286,26.4546,26.2794,26.2988,5651800.0],["2013-12-27",26.3641,26.4685,26.3054,26.351,3416200.0],["2013-12-30",26.3119,26.4294,26.2074,26.2858,3910300.0],["2013-12-31",26.3706,26.4033,26.2662,26.3706,4335400.0],["2014-01-02",26.0247,26.1552,25.7505,26.0377,7045800.0],["2014-01-03",26.0247,26.2531,25.9659,26.1487,4455000.0],["2014-01-06",26.4881,26.6578,26.4359,26.4947,8096000.0],["2014-01-07",26.697,26.8341,26.5991,26.7166,11027800.0],["2014-01-08",26.5795,26.8536,26.5338,26.821,10727200.0],["2014-01-09",26.9581,27.0886,26.7427,26.9842,8862800.0],["2014-01-10",26.945,26.9581,26.6252,26.7753,7241400.0],["2014-01-13",26.6839,26.8602,26.573,26.6187,5954400.0],["2014-01-14",26.6839,26.7557,26.4881,26.6905,6807900.0],["2014-01-15",26.8863,27.1343,26.8145,27.0886,12576700.0],["2014-01-16",27.0429,27.0756,26.8406,27.0625,7951200.0],["2014-01-17",27.167,27.1931,26.9842,27.056,9827600.0],["2014-01-21",27.2061,27.3236,26.9842,27.1409,9951500.0],["2014-01-22",27.0168,27.2779,26.5338,27.0495,11034800.0],["2014-01-23",26.932,26.932,26.3119,26.5795,12423900.0],["2014-01-24",26.4228,26.5926,26.2009,26.2009,9684000.0],["2014-01-27",26.1813,26.3837,26.0704,26.1356,9296800.0],["2014-01-28",26.2009,26.5403,26.1748,26.462,8051500.0],["2014-01-29",26.2923,26.5012,25.9072,25.9529,14158700.0],["2014-01-30",26.1748,26.2335,25.9398,26.1879,8540000.0],["2014-01-31",25.855,26.1813,25.8158,25.9333,7186700.0],["2014-02-03",25.9137,25.9594,25.2805,25.3132,10478300.0],["2014-02-04",25.4503,25.6265,25.274,25.5286,6601000.0],["2014-02-05",25.496,25.6591,25.385,25.5286,6164600.0],["2014-02-06",25.6069,26.0051,25.5351,25.9855,7214400.0],["2014-02-07",26.0638,26.3249,25.9725,26.1095,8910300.0],["2014-02-10",26.1291,26.2727,26.0247,26.1617,5770900.0],["2014-02-11",26.1748,26.3967,26.0834,26.2988,7008400.0],["2014-02-12",26.3119,26.5403,26.2335,26.338,4348600.0],["2014-02-13",26.2009,26.338,26.1226,26.2858,4877800.0],["2014-02-14",26.2988,26.6839,26.214,26.6252,6921800.0],["2014-02-18",26.6448,26.7035,26.5077,26.5925,5413100.0],["2014-02-19",26.5142,26.5142,26.0377,26.0769,6904600.0],["2014-02-20",26.0769,26.3902,26.0312,26.3184,6167900.0],["2014-02-21",26.2792,26.5208,26.2662,26.3315,8437500.0],["2014-02-24",26.3054,26.7296,26.3054,26.6317,6821700.0],["2014-02-25",26.5991,26.7623,26.4751,26.7296,9771600.0],["2014-02-26",26.6905,26.9255,26.6056,26.7427,6091700.0],["2014-02-27",26.7231,26.8602,26.6121,26.8536,3964600.0],["2014-02-28",26.8602,27.0691,26.7688,26.8536,7043100.0],["2014-03-03",26.6839,26.7166,26.4359,26.5338,7528200.0],["2014-03-04",26.7949,27.0691,26.7949,27.0364,5214800.0],["2014-03-05",27.0756,27.1865,26.9646,27.0495,5224200.0],["2014-03-06",27.1996,27.3106,27.1278,27.1866,5184900.0],["2014-03-07",27.3432,27.7283,27.2779,27.526,6202700.0],["2014-03-10",27.4346,27.6696,27.3367,27.6435,5336600.0],["2014-03-11",27.5064,27.6108,27.291,27.3889,8809800.0],["2014-03-12",27.2453,27.5129,27.2453,27.4738,5605300.0],["2014-03-13",27.5912,27.6304,27.1865,27.2192,5465600.0],["2014-03-14",27.1539,27.5064,27.0821,27.1147,4899500.0],["2014-03-17",27.3236,27.4476,27.2779,27.3889,3886500.0],["2014-03-18",27.4281,27.7153,27.4215,27.6565,4458800.0],["2014-03-19",27.6696,27.8328,27.4542,27.6369,7735600.0],["2014-03-20",27.539,28.0677,27.539,28.0025,7873000.0],["2014-03-21",28.2766,28.4267,27.9111,28.0808,12116400.0],["2014-03-24",28.2701,28.4398,28.133,28.2766,11022600.0],["2014-03-25",28.3354,28.4333,28.2701,28.3419,7456800.0],["2014-03-26",28.4659,28.4986,27.9764,28.0155,9788000.0],["2014-03-27",28.1074,28.1862,27.5693,27.7333,10189900.0],["2014-03-28",27.7924,27.9696,27.694,27.7596,4453500.0],["2014-03-31",27.8908,28.173,27.8908,28.1271,6317900.0],["2014-04-01",28.6062,28.6062,28.0746,28.2124,5759900.0],["2014-04-02",28.1927,28.278,28.0024,28.2518,7122100.0],["2014-04-03",28.009,28.2911,27.8711,28.2321,8333800.0],["2014-04-04",28.3436,28.4683,27.9105,27.9236,7531500.0],["2014-04-07",27.7727,27.9237,27.5168,27.5627,6887300.0],["2014-04-08",27.5365,27.7399,27.3986,27.4249,8906500.0],["2014-04-09",27.5496,27.6743,27.3068,27.5693,7618800.0],["2014-04-10",27.6349,27.6546,26.7424,26.7621,11985500.0],["2014-04-11",26.5718,26.8736,26.4471,26.5849,11312900.0],["2014-04-14",26.8868,26.9261,26.4011,26.6505,7112200.0],["2014-04-15",26.7227,26.9327,26.4536,26.913,11086900.0],["2014-04-16",27.123,27.2346,26.1846,26.5587,15664900.0],["2014-04-17",26.4996,26.5455,26.3158,26.4143,13043700.0],["2014-04-21",26.4405,26.6702,26.3421,26.4996,7438000.0],["2014-04-22",26.4668,26.8474,26.434,26.6702,7606400.0],["2014-04-23",26.6111,26.9065,26.6111,26.8671,7023400.0],["2014-04-24",26.9196,26.9196,26.6111,26.6768,5749300.0],["2014-04-25",26.6111,26.6308,26.3486,26.3946,5992600.0],["2014-04-28",26.4865,26.4996,26.1583,26.3552,8323900.0],["2014-04-29",26.4668,26.6768,26.4208,26.6243,6257000.0],["2014-04-30",26.6046,26.8211,26.5455,26.7621,6922100.0],["2014-05-01",26.749,26.808,26.434,26.493,5865500.0],["2014-05-02",26.5652,26.7752,26.4471,26.5061,5057700.0],["2014-05-05",26.388,26.5521,26.1977,26.5455,6441100.0],["2014-05-06",26.4536,26.4865,26.2765,26.3486,7217700.0],["2014-05-07",26.4799,26.5718,26.2699,26.5521,6869300.0],["2014-05-08",26.5389,26.598,26.3814,26.4668,5338700.0],["2014-05-09",26.3486,26.5455,26.2896,26.4602,4670400.0],["2014-05-12",26.5324,26.6505,26.4274,26.5455,6316400.0],["2014-05-13",26.5455,26.6636,26.4733,26.598,5568600.0],["2014-05-14",26.5258,26.6571,26.3683,26.4864,6331500.0],["2014-05-15",26.4143,26.6833,26.2568,26.6243,11340600.0],["2014-05-16",26.6374,26.8474,26.5586,26.8343,10062600.0],["2014-05-19",26.7752,27.169,26.7358,27.1427,8888200.0],["2014-05-20",27.1033,27.228,26.8277,26.9786,6806500.0],["2014-05-21",27.0968,27.1755,26.9524,27.0443,5079400.0],["2014-05-22",27.0836,27.1821,26.9983,27.1493,3960900.0],["2014-05-23",27.1558,27.2477,27.0836,27.2018,3051400.0],["2014-05-27",27.3068,27.543,27.2346,27.3921,5692200.0],["2014-05-28",27.379,27.6415,27.2805,27.5824,6689100.0],["2014-05-29",27.6743,27.6808,27.4315,27.5824,5827600.0],["2014-05-30",27.5496,27.7793,27.543,27.6874,5708500.0],["2014-06-02",27.7071,27.7268,27.4446,27.6808,4951300.0],["2014-06-03",27.6086,27.8186,27.5627,27.7202,4222000.0],["2014-06-04",27.6349,27.8383,27.589,27.799,4594200.0],["2014-06-05",27.8712,27.8843,27.7268,27.8843,4625000.0],["2014-06-06",27.8843,28.2124,27.8318,28.1402,5222500.0],["2014-06-09",28.1402,28.593,28.0943,28.5602,6650100.0],["2014-06-10",28.5012,28.5602,28.3568,28.4355,4920000.0],["2014-06-11",28.1993,28.4027,28.114,28.2058,5889000.0],["2014-06-12",28.173,28.324,28.0877,28.2255,5756800.0],["2014-06-13",28.2255,28.4027,28.1665,28.2583,4615400.0],["2014-06-16",28.1927,28.2649,27.9433,28.0549,5125700.0],["2014-06-17",28.0221,28.3765,27.9893,28.3043,6026500.0],["2014-06-18",28.2846,28.4421,28.1468,28.4355,5526600.0],["2014-06-19",28.4224,28.4618,28.2846,28.4027,4206200.0],["2014-06-20",28.639,28.8227,28.6127,28.7046,10241100.0],["2014-06-23",28.593,28.7702,28.5077,28.7571,10514800.0],["2014-06-24",28.6521,28.7637,28.3896,28.4158,5989000.0],["2014-06-25",28.3305,28.488,28.173,28.4552,7349800.0],["2014-06-26",28.3793,28.5971,28.2143,28.4189,8779000.0],["2014-06-27",28.3595,28.6169,28.3199,28.6169,10451900.0],["2014-06-30",28.6169,28.6961,28.5047,28.5905,5393800.0],["2014-07-01",28.6763,28.8149,28.5971,28.6037,5584600.0],["2014-07-02",28.4915,28.6763,28.4651,28.5443,4485100.0],["2014-07-03",28.8215,28.8743,28.6829,28.7687,3519100.0],["2014-07-07",28.7291,28.8479,28.6433,28.6961,4311700.0],["2014-07-08",28.5311,28.6895,28.4453,28.5047,5982800.0],["2014-07-09",28.6169,28.6697,28.4717,28.6301,5753900.0],["2014-07-10",28.4321,28.5047,28.3001,28.4453,5242000.0],["2014-07-11",28.3661,28.5245,28.2539,28.4981,5091000.0],["2014-07-14",28.7159,28.8017,28.3859,28.4123,4477900.0],["2014-07-15",28.3595,28.6565,28.3529,28.5773,9467100.0],["2014-07-16",28.6565,28.7027,27.9569,28.0691,9454300.0],["2014-07-17",27.8645,27.9305,27.4421,27.4619,11589200.0],["2014-07-18",27.6005,27.9239,27.5807,27.8315,7856100.0],["2014-07-21",27.7259,27.8579,27.6863,27.7985,5008800.0],["2014-07-22",27.9173,28.0823,27.8645,27.8843,6149600.0],["2014-07-23",27.8909,28.0691,27.8645,28.0229,4399500.0],["2014-07-24",28.0757,28.2737,28.0361,28.2011,4385800.0],["2014-07-25",28.0757,28.2605,28.0493,28.2143,5386000.0],["2014-07-28",28.1813,28.1813,27.9239,28.0955,6284900.0],["2014-07-29",28.1219,28.3595,28.0031,28.1417,5649400.0],["2014-07-30",28.2671,28.4453,28.1549,28.3265,5542000.0],["2014-07-31",28.1417,28.2341,27.7259,27.7391,8403000.0],["2014-08-01",27.6203,27.7721,27.2508,27.2772,8252000.0],["2014-08-04",27.3761,27.5015,27.2177,27.4817,5052700.0],["2014-08-05",27.3365,27.4817,27.0726,27.1715,5240800.0],["2014-08-06",27.0726,27.2969,27.0528,27.1122,6443100.0],["2014-08-07",27.1649,27.2243,26.7822,26.8482,5578600.0],["2014-08-08",26.9142,27.1914,26.8482,27.1782,6066900.0],["2014-08-11",27.1979,27.2441,26.9867,27.0329,3805500.0],["2014-08-12",26.9933,27.2573,26.9603,27.1649,6327300.0],["2014-08-13",27.2837,27.3629,27.165,27.2969,4577100.0],["2014-08-14",27.2903,27.4619,27.2837,27.4553,3528600.0],["2014-08-15",27.5213,27.5741,27.0989,27.2375,5761100.0],["2014-08-18",27.3959,27.6005,27.3431,27.5345,3552300.0],["2014-08-19",27.4949,27.6335,27.4091,27.6137,4194100.0],["2014-08-20",27.5015,27.5741,27.3629,27.5279,5102000.0],["2014-08-21",27.5741,27.8777,27.5411,27.8447,4371600.0],["2014-08-22",27.7523,28.0295,27.7061,27.7391,3946600.0],["2014-08-25",27.8447,27.9965,27.8447,27.8843,4583800.0],["2014-08-26",27.9173,28.1219,27.8975,27.9899,3945700.0],["2014-08-27",27.9833,28.0427,27.7853,27.8513,2748000.0],["2014-08-28",27.6995,27.8447,27.6731,27.7589,2407000.0],["2014-08-29",27.8711,27.9173,27.7127,27.9041,3381700.0],["2014-09-02",27.9437,27.9833,27.7655,27.8975,3600600.0],["2014-09-03",28.0361,28.0559,27.7259,27.7985,4391400.0],["2014-09-04",27.7721,28.0889,27.7523,27.8777,4609900.0],["2014-09-05",27.7985,27.8645,27.6467,27.8051,7807500.0],["2014-09-08",27.8447,27.8513,27.6335,27.7391,5979700.0],["2014-09-09",27.6401,27.6599,27.3761,27.4553,6252500.0],["2014-09-10",27.4751,27.6599,27.4685,27.6137,5184800.0],["2014-09-11",27.5543,27.8051,27.5345,27.7853,4235600.0],["2014-09-12",27.7325,27.9899,27.6995,27.8513,7803200.0],["2014-09-15",27.8183,28.0625,27.8117,27.9635,5015100.0],["2014-09-16",27.9239,28.1087,27.9041,27.9635,5886100.0],["2014-09-17",28.0361,28.3067,27.9899,28.1747,7441300.0],["2014-09-18",28.2671,28.5113,28.2671,28.3991,7379100.0],["2014-09-19",28.5641,28.7621,28.4717,28.5311,9339000.0],["2014-09-22",28.5311,28.5971,28.3463,28.3925,4858300.0],["2014-09-23",28.3463,28.4585,28.1021,28.1087,5413300.0],["2014-09-24",28.1615,28.2143,27.9371,28.0955,7416900.0],["2014-09-25",28.0493,28.0559,27.6071,27.6335,8740500.0],["2014-09-26",27.7696,27.8626,27.5506,27.7962,5953100.0],["2014-09-29",27.5306,27.836,27.5107,27.7032,4125600.0],["2014-09-30",27.6833,27.9223,27.6302,27.7696,7723600.0],["2014-10-01",27.7895,27.8028,27.358,27.3912,6422200.0],["2014-10-02",27.3514,27.5373,27.1987,27.4111,6186000.0],["2014-10-03",27.6302,27.7232,27.5505,27.6634,5117400.0],["2014-10-06",27.8227,27.8294,27.5439,27.5771,3948900.0],["2014-10-07",27.2585,27.3979,26.9531,26.9531,7288400.0],["2014-10-08",26.9464,27.4178,26.8734,27.4178,7598800.0],["2014-10-09",27.4775,27.4775,26.9199,26.9398,7952600.0],["2014-10-10",26.973,27.2319,26.5946,26.6012,9338800.0],["2014-10-13",26.6278,26.9199,26.4419,26.4618,7607100.0],["2014-10-14",26.5547,26.8734,26.4419,26.5348,13103400.0],["2014-10-15",26.2759,26.3755,25.4195,25.851,13295100.0],["2014-10-16",25.3266,26.1564,25.2934,25.9573,10721200.0],["2014-10-17",26.3158,26.3357,26.0104,26.1564,9192800.0],["2014-10-20",26.0236,26.2826,26.0104,26.1431,6280600.0],["2014-10-21",26.3622,26.7672,26.3158,26.734,8903400.0],["2014-10-22",26.7008,27.0062,26.4685,26.4817,10190200.0],["2014-10-23",26.8269,26.9995,26.7008,26.8269,7881200.0],["2014-10-24",26.7738,27.212,26.7539,27.1589,6660500.0],["2014-10-27",27.0726,27.2385,27.0726,27.1921,4214200.0],["2014-10-28",27.2717,27.5771,27.2452,27.5771,5468000.0],["2014-10-29",27.5174,27.8493,27.4842,27.7763,7085200.0],["2014-10-30",27.6634,28.1082,27.6037,27.9754,7541300.0],["2014-10-31",28.241,28.2808,28.1215,28.2808,8840700.0],["2014-11-03",28.1414,28.5464,28.1414,28.4933,7517200.0],["2014-11-04",28.3737,28.6659,28.3737,28.6526,6993600.0],["2014-11-05",28.8119,28.9115,28.6393,28.8916,8095600.0],["2014-11-06",28.8517,29.1638,28.7522,29.1571,6344700.0],["2014-11-07",29.1106,29.177,28.9447,29.0841,6859500.0],["2014-11-10",29.0575,29.1638,28.9314,29.1638,5390600.0],["2014-11-11",29.177,29.3231,29.1505,29.2301,4850400.0],["2014-11-12",29.1173,29.2102,29.0044,29.1704,4970600.0],["2014-11-13",29.1505,29.2102,29.0841,29.1638,6771300.0],["2014-11-14",29.0708,29.1704,28.9779,29.031,5051300.0],["2014-11-17",29.0111,29.0907,28.9447,29.0774,5571600.0],["2014-11-18",29.031,29.2766,29.0177,29.1969,4526400.0],["2014-11-19",29.1438,29.1837,28.938,29.1372,4983300.0],["2014-11-20",28.9513,29.2169,28.9181,29.1505,4778200.0],["2014-11-21",29.3364,29.4426,29.1239,29.1903,5065100.0],["2014-11-24",29.2965,29.5355,29.1969,29.4559,4844200.0],["2014-11-25",29.4957,29.4957,29.1704,29.2169,5397000.0],["2014-11-26",29.2832,29.4758,29.1837,29.4625,4897400.0],["2014-11-28",29.5422,29.6617,29.3032,29.343,4515100.0],["2014-12-01",29.3098,29.3297,28.8982,28.9579,7241500.0],["2014-12-02",28.9646,29.2567,28.9646,29.2567,5431600.0],["2014-12-03",29.2169,29.5023,29.177,29.4227,4387300.0],["2014-12-04",29.3164,29.5687,29.3164,29.5621,5529700.0],["2014-12-05",29.6948,30.0135,29.6948,29.9604,7348300.0],["2014-12-08",29.7347,30.2193,29.6749,30.1197,10611500.0],["2014-12-09",29.8276,30.0467,29.5953,30.0135,7098200.0],["2014-12-10",30.0002,30.133,29.6218,29.6351,8960000.0],["2014-12-11",29.7944,30.0334,29.5953,29.6749,6414800.0],["2014-12-12",29.4027,29.6285,29.1106,29.1372,8406300.0],["2014-12-15",29.27,29.4027,28.7787,28.8451,7610900.0],["2014-12-16",28.7123,29.1969,28.5596,28.6127,9104900.0],["2014-12-17",28.8385,29.2102,28.719,29.1571,7204300.0],["2014-12-18",29.509,30.1064,29.4691,30.0998,8588900.0],["2014-12-19",30.06,30.2326,29.7878,30.0069,11712800.0],["2014-12-22",30.0467,30.299,29.9538,30.299,6295900.0],["2014-12-23",30.445,30.6043,30.3786,30.4782,4941600.0],["2014-12-24",30.5778,30.5977,30.2857,30.372,1905500.0],["2014-12-26",30.5048,30.5048,30.3587,30.3654,3123800.0],["2014-12-29",30.3153,30.669,30.2686,30.4755,4026500.0],["2014-12-30",30.4087,30.5022,30.342,30.4087,4342000.0],["2014-12-31",30.5022,30.5622,29.9949,30.0016,5691600.0],["2015-01-02",30.322,30.362,29.6345,29.9215,5010500.0],["2015-01-05",29.7346,29.8815,29.1606,29.2007,6568700.0],["2015-01-06",29.3008,29.3675,28.62,28.8136,8523700.0],["2015-01-07",29.1005,29.1606,28.7935,29.0672,5073700.0],["2015-01-08",29.3475,29.4743,29.2207,29.2808,10417600.0],["2015-01-09",29.2874,29.3875,28.5799,28.6734,8095700.0],["2015-01-12",28.6867,28.7868,28.3263,28.4064,4857700.0],["2015-01-13",28.5666,28.7134,27.8791,28.0994,7298100.0],["2015-01-14",27.7056,27.8324,27.2117,27.5921,12845300.0],["2015-01-15",27.5187,27.5988,27.165,27.3251,10875800.0],["2015-01-16",27.1983,27.7456,27.1983,27.7123,9896400.0],["2015-01-20",27.8057,27.819,27.1916,27.5053,12682100.0],["2015-01-21",27.759,28.6,27.5988,28.1661,11209400.0],["2015-01-22",28.3997,29.0605,28.3063,28.9871,9471900.0],["2015-01-23",28.9737,29.2274,28.907,28.9137,8159000.0],["2015-01-26",28.8002,29.0738,28.66,29.0538,4607600.0],["2015-01-27",28.66,28.927,28.5733,28.6867,5395500.0],["2015-01-28",28.8069,28.8936,28.0927,28.0994,7580400.0],["2015-01-29",28.1127,28.4932,28.0326,28.4131,6882900.0],["2015-01-30",28.0126,28.353,27.9192,27.9726,10416500.0],["2015-02-02",28.1661,28.5532,27.8191,28.5199,6199500.0],["2015-02-03",28.3463,29.0672,28.3463,28.887,8767500.0],["2015-02-04",28.7935,29.3341,28.7935,29.0872,9661800.0],["2015-02-05",29.2007,29.461,29.1139,29.3675,6625400.0],["2015-02-06",29.5744,29.9682,29.5277,29.6412,7490900.0],["2015-02-09",29.4276,29.6545,29.3742,29.481,4569200.0],["2015-02-10",29.748,29.8014,29.5344,29.7146,5983500.0],["2015-02-11",29.5878,29.6479,29.3809,29.5477,4017400.0],["2015-02-12",29.7947,30.1351,29.5811,30.1151,7120300.0],["2015-02-13",30.1151,30.2085,29.9482,30.0817,8634500.0],["2015-02-17",29.9615,30.1484,29.8147,30.0817,4980200.0],["2015-02-18",29.9883,30.1017,29.6746,29.7213,5182800.0],["2015-02-19",29.6812,29.748,29.4476,29.5811,5012900.0],["2015-02-20",29.4209,29.8014,29.2541,29.7813,7120800.0],["2015-02-23",29.6612,29.7013,29.5077,29.6879,3994500.0],["2015-02-24",29.728,29.9415,29.7013,29.8481,5083600.0],["2015-02-25",29.8881,29.9949,29.7747,29.9282,3773000.0],["2015-02-26",29.9015,30.0283,29.788,29.9882,4133900.0],["2015-02-27",29.9415,30.0283,29.768,29.7747,4626000.0],["2015-03-02",29.7747,29.9549,29.6679,29.9549,4716900.0],["2015-03-03",29.788,29.9282,29.6879,29.8681,4142800.0],["2015-03-04",29.7079,29.748,29.5411,29.6412,5553200.0],["2015-03-05",29.6612,29.7813,29.501,29.7546,4148900.0],["2015-03-06",29.7947,30.342,29.7279,29.8147,7189100.0],["2015-03-09",29.8214,30.0416,29.8014,29.9616,5090500.0],["2015-03-10",29.6879,29.6946,29.174,29.174,5399300.0],["2015-03-11",29.2674,29.3942,29.0805,29.2007,6232400.0],["2015-03-12",29.4543,29.7012,29.2874,29.6812,9056800.0],["2015-03-13",29.6745,29.7279,29.3341,29.5611,5593800.0],["2015-03-16",29.7079,30.0817,29.6145,30.0149,6022300.0],["2015-03-17",29.8281,30.035,29.6745,30.0016,4972800.0],["2015-03-18",29.8281,30.1418,29.7012,29.9348,8831300.0],["2015-03-19",29.9081,29.9081,29.5144,29.6612,7568500.0],["2015-03-20",29.7747,30.075,29.6545,29.9415,10343100.0],["2015-03-23",29.9749,30.0884,29.8347,29.8414,6753900.0],["2015-03-24",29.7546,29.8214,29.501,29.501,4844500.0],["2015-03-25",29.4543,29.5077,28.9737,28.9804,6434700.0],["2015-03-26",28.8603,29.0138,28.5199,28.8669,6705900.0],["2015-03-27",28.9039,28.9173,28.6689,28.7696,4816300.0],["2015-03-30",28.9173,29.555,28.9106,29.3939,6236700.0],["2015-03-31",29.1791,29.4274,29.0918,29.3133,5714100.0],["2015-04-01",29.2261,29.2731,28.9441,29.1925,6130100.0],["2015-04-02",29.1791,29.4409,29.1187,29.3402,4470700.0],["2015-04-06",28.8703,29.2261,28.7696,29.0784,5942800.0],["2015-04-07",29.112,29.2261,28.9911,29.0985,4355400.0],["2015-04-08",29.1119,29.2798,29.0717,29.1522,3820400.0],["2015-04-09",29.0515,29.2596,28.9441,29.2462,3702700.0],["2015-04-10",29.1992,29.3737,29.0717,29.367,4030200.0],["2015-04-13",29.4073,29.6557,29.3066,29.5952,6135300.0],["2015-04-14",29.4006,29.5617,29.0784,29.2193,7541800.0],["2015-04-15",28.9374,29.4543,28.8904,29.1522,10906400.0],["2015-04-16",29.1187,29.1187,28.5414,28.8233,10147100.0],["2015-04-17",28.6287,28.6958,28.2729,28.4877,9390500.0],["2015-04-20",28.6756,28.8166,28.5951,28.7025,5703100.0],["2015-04-21",28.7965,28.8569,28.5011,28.528,6165600.0],["2015-04-22",28.6488,28.83,28.3669,28.7495,5518100.0],["2015-04-23",28.6421,28.8636,28.5414,28.7428,6878300.0],["2015-04-24",28.6421,28.7696,28.5212,28.6891,6454900.0],["2015-04-27",28.7562,28.8904,28.5548,28.5682,5703900.0],["2015-04-28",28.5682,28.8367,28.4608,28.7763,5804400.0],["2015-04-29",28.6622,29.0113,28.6555,28.8502,5639500.0],["2015-04-30",28.8233,28.9844,28.5884,28.7763,6455300.0],["2015-05-01",28.8636,28.9911,28.7025,28.8032,3736600.0],["2015-05-04",28.9106,29.2596,28.8435,29.2261,5120000.0],["2015-05-05",29.0985,29.3939,29.0247,29.0314,5444900.0],["2015-05-06",29.2999,29.2999,28.7495,28.9307,4800200.0],["2015-05-07",28.924,29.018,28.736,28.9307,4677400.0],["2015-05-08",29.0985,29.4543,28.9844,29.4409,5162100.0],["2015-05-11",29.3805,29.5214,29.3402,29.367,3953800.0],["2015-05-12",29.1992,29.5013,29.018,29.4677,6714700.0],["2015-05-13",29.4342,29.6959,29.3469,29.6288,5966400.0],["2015-05-14",29.7765,29.8369,29.5818,29.7899,4147400.0],["2015-05-15",29.8033,29.8503,29.3536,29.4878,4966300.0],["2015-05-18",29.5147,29.7228,29.4811,29.6691,5101200.0],["2015-05-19",29.81,30.0248,29.7228,29.998,4555700.0],["2015-05-20",29.9376,29.9711,29.5348,29.5952,8055700.0],["2015-05-21",29.5415,29.6087,29.4207,29.4409,5960000.0],["2015-05-22",29.4409,29.508,29.2261,29.2462,6133800.0],["2015-05-26",29.2261,29.2663,29.018,29.112,7536400.0],["2015-05-27",29.2529,29.5751,29.1724,29.4409,5808500.0],["2015-05-28",29.367,29.414,29.1724,29.3335,4846200.0],["2015-05-29",29.3737,29.3872,28.9039,28.9374,7785600.0],["2015-06-01",29.0314,29.1254,28.7092,28.8435,5242000.0],["2015-06-02",28.7763,29.0582,28.6622,28.9508,4290600.0],["2015-06-03",29.0784,29.5617,28.9978,29.5147,8312800.0],["2015-06-04",29.3939,29.4879,29.1388,29.1925,6980900.0],["2015-06-05",29.4476,29.8638,29.4207,29.5281,7470100.0],["2015-06-08",29.4543,29.6422,29.2932,29.3066,5831400.0],["2015-06-09",29.3805,29.7832,29.2596,29.5818,6495900.0],["2015-06-10",29.7228,30.2329,29.7161,30.0785,7944500.0],["2015-06-11",30.1054,30.2799,29.9913,30.1054,7059500.0],["2015-06-12",30.0383,30.1255,29.8705,30.0584,4763500.0],["2015-06-15",29.7496,29.9376,29.6221,29.8033,6290000.0],["2015-06-16",29.7228,29.9644,29.7161,29.9309,5831700.0],["2015-06-17",30.045,30.2531,29.9107,29.9644,8008000.0],["2015-06-18",30.0114,30.2464,29.81,30.0584,8892500.0],["2015-06-19",29.9309,30.0853,29.7564,29.9644,14699700.0],["2015-06-22",30.1792,30.3403,30.092,30.1926,5213600.0],["2015-06-23",30.3269,30.4007,30.1792,30.2732,4544600.0],["2015-06-24",30.0987,30.2665,30.0047,30.0316,5960700.0],["2015-06-25",30.0718,30.2329,29.904,29.9107,5714100.0],["2015-06-26",30.0626,30.2382,30.0086,30.0491,6822400.0],["2015-06-29",29.6441,29.8399,29.293,29.3065,7302000.0],["2015-06-30",29.5968,29.8331,29.239,29.2998,7549700.0],["2015-07-01",29.6508,29.8263,29.5293,29.8061,6025200.0],["2015-07-02",29.7656,29.7993,29.347,29.4483,4843000.0],["2015-07-06",29.131,29.4685,29.0635,29.4348,6146600.0],["2015-07-07",29.3538,29.401,28.9757,29.347,8586900.0],["2015-07-08",29.1918,29.1918,28.7934,28.8069,6207200.0],["2015-07-09",29.2255,29.3268,28.9892,29.0027,6403200.0],["2015-07-10",29.5428,29.5765,29.2052,29.3267,5414600.0],["2015-07-13",29.5293,29.6373,29.4145,29.5901,6065500.0],["2015-07-14",29.509,29.6711,29.3875,29.6238,8762300.0],["2015-07-15",29.6778,30.9268,29.6373,30.7377,16088700.0],["2015-07-16",30.974,31.2306,30.8998,30.9605,10761600.0],["2015-07-17",30.7985,31.0618,30.7378,30.9538,7157000.0],["2015-07-20",31.028,31.1496,30.9065,30.947,5571000.0],["2015-07-21",30.974,31.0753,30.7918,30.8795,5547800.0],["2015-07-22",30.839,31.1293,30.8052,31.0213,7022300.0],["2015-07-23",30.9943,31.1901,30.7715,30.8255,7656400.0],["2015-07-24",30.758,30.8592,30.5487,30.569,6900900.0],["2015-07-27",30.3664,30.4002,30.1774,30.2449,5963500.0],["2015-07-28",30.4002,30.4272,30.0829,30.1977,7497300.0],["2015-07-29",30.1977,30.4542,30.1639,30.3867,7108900.0],["2015-07-30",30.2449,30.4745,30.2449,30.4205,6096800.0],["2015-07-31",30.4609,30.569,30.3259,30.5217,6633800.0],["2015-08-03",30.4677,30.542,30.2382,30.4339,5964000.0],["2015-08-04",30.4137,30.704,30.3597,30.5285,4705900.0],["2015-08-05",30.7377,30.8727,30.5554,30.6702,3765000.0],["2015-08-06",30.7445,30.8593,30.4609,30.5217,3566700.0],["2015-08-07",30.5285,30.7107,30.2719,30.4542,4616600.0],["2015-08-10",30.6905,31.0686,30.677,31.0686,5260300.0],["2015-08-11",30.7175,30.866,30.5487,30.65,5351800.0],["2015-08-12",30.461,30.461,29.8804,30.3057,5657200.0],["2015-08-13",30.3597,30.5015,30.2382,30.4272,3450700.0],["2015-08-14",30.4272,30.812,30.3799,30.785,4583500.0],["2015-08-17",30.5825,30.9605,30.5217,30.8188,4527200.0],["2015-08-18",30.8323,30.947,30.7512,30.8863,3762100.0],["2015-08-19",30.7445,30.9268,30.5555,30.623,6057400.0],["2015-08-20",30.2989,30.3124,29.7723,29.7723,7724500.0],["2015-08-21",29.4618,29.5766,28.8677,28.8812,10079800.0],["2015-08-24",27.2204,28.3344,26.201,27.5107,19382200.0],["2015-08-25",28.3816,28.4491,26.8154,26.8424,16313700.0],["2015-08-26",27.45,28.0035,27.0989,27.9563,12679500.0],["2015-08-27",28.2803,28.7799,28.1656,28.7462,9832900.0],["2015-08-28",28.6449,28.8542,28.5301,28.7529,6053700.0],["2015-08-31",28.5571,28.7394,28.4896,28.5909,6342200.0],["2015-09-01",27.909,27.963,27.0044,27.1867,12097800.0],["2015-09-02",27.6525,27.747,27.2947,27.693,6052700.0],["2015-09-03",27.7943,28.3073,27.747,27.9765,6721200.0],["2015-09-04",27.585,27.6795,27.1462,27.3757,8078400.0],["2015-09-08",27.9495,27.99,27.5445,27.9698,11072300.0],["2015-09-09",28.2938,28.3681,27.5377,27.5985,7780300.0],["2015-09-10",27.4702,27.9698,27.4432,27.747,9575000.0],["2015-09-11",27.639,27.7403,27.3689,27.72,8327100.0],["2015-09-14",27.6187,27.7875,27.504,27.6255,8854000.0],["2015-09-15",27.774,28.4829,27.747,28.3546,11631300.0],["2015-09-16",28.3276,28.6314,28.1858,28.5976,7683400.0],["2015-09-17",28.6314,28.8204,27.99,28.1251,15542700.0],["2015-09-18",27.747,27.8685,27.504,27.7943,33377500.0],["2015-09-21",27.9968,28.1318,27.7538,28.0306,8472100.0],["2015-09-22",27.531,27.8213,27.477,27.747,8851600.0],["2015-09-23",27.72,27.8415,27.5715,27.72,3917700.0],["2015-09-24",27.4027,27.5782,27.1394,27.5175,8418500.0],["2015-09-25",27.9968,28.3613,27.882,28.1318,8788400.0],["2015-09-28",27.9518,28.0809,27.3744,27.4559,9427500.0],["2015-09-29",27.5239,27.6597,27.2929,27.6122,6411300.0],["2015-09-30",27.945,28.0265,27.6869,27.8567,8825200.0],["2015-10-01",27.8635,28.0605,27.5307,27.9382,6274100.0],["2015-10-02",27.1571,27.6801,26.6816,27.6801,15273500.0],["2015-10-05",27.945,28.2846,27.8975,28.2303,6488900.0],["2015-10-06",28.1556,28.3254,28.0673,28.1828,5352300.0],["2015-10-07",28.3865,28.5835,28.2235,28.3865,4870400.0],["2015-10-08",28.2303,28.502,28.1148,28.4613,5017900.0],["2015-10-09",28.5496,28.5971,28.0877,28.2439,4307300.0],["2015-10-12",28.305,28.4001,28.1352,28.2779,3788000.0],["2015-10-13",28.176,28.2643,28.0741,28.142,4328700.0],["2015-10-14",28.0741,28.1013,27.4288,27.5103,10003800.0],["2015-10-15",27.9994,28.2847,27.6326,27.8567,12242600.0],["2015-10-16",27.979,28.2167,27.6326,27.6937,12933500.0],["2015-10-19",27.6054,27.9246,27.5986,27.6665,7749200.0],["2015-10-20",27.7412,28.1963,27.6801,28.0197,6848700.0],["2015-10-21",28.1828,28.3526,27.8975,27.9178,8864500.0],["2015-10-22",28.0945,28.7194,28.0945,28.4205,7961800.0],["2015-10-23",28.6311,28.9911,28.4205,28.9503,9879400.0],["2015-10-26",28.896,29.059,28.6854,28.8824,5262000.0],["2015-10-27",28.7058,28.8417,28.4613,28.5971,5796000.0],["2015-10-28",28.665,29.3647,28.5903,29.2492,9443400.0],["2015-10-29",29.1949,29.3579,29.0794,29.2085,5574500.0],["2015-10-30",29.1949,29.2017,28.5767,28.6515,9148400.0],["2015-11-02",28.6922,29.0998,28.6922,28.93,5523800.0],["2015-11-03",28.9367,29.1202,28.6854,29.0047,3559200.0],["2015-11-04",29.0251,29.1541,28.862,28.9503,4060800.0],["2015-11-05",28.9503,29.0862,28.7737,28.9571,6377500.0],["2015-11-06",29.6975,30.0508,29.5481,29.6975,12058000.0],["2015-11-09",29.7111,29.7926,29.2288,29.4394,6781300.0],["2015-11-10",29.3375,29.5685,29.2628,29.453,6170200.0],["2015-11-11",29.6296,29.7111,29.3443,29.4326,4852700.0],["2015-11-12",29.2356,29.256,28.9911,29.0183,6991800.0],["2015-11-13",28.862,29.0794,28.6922,28.7873,6646000.0],["2015-11-16",28.7805,29.2968,28.7058,29.2832,6042600.0],["2015-11-17",29.3307,29.5413,29.093,29.222,6457700.0],["2015-11-18",29.2832,29.8741,29.1677,29.813,8560200.0],["2015-11-19",29.8266,30.0711,29.7111,29.9896,6414200.0],["2015-11-20",30.1526,30.1662,29.847,29.9149,6977400.0],["2015-11-23",29.9285,30.01,29.6772,29.7383,6032900.0],["2015-11-24",29.5956,29.8809,29.4734,29.7926,5955300.0],["2015-11-25",29.8198,29.847,29.6432,29.7315,4284600.0],["2015-11-27",29.7994,29.8809,29.5956,29.8198,2093500.0],["2015-11-30",29.8402,29.9692,29.7111,29.813,7461700.0],["2015-12-01",29.9828,30.1798,29.813,30.0983,4913800.0],["2015-12-02",30.1323,30.1934,29.6771,29.7315,6301200.0],["2015-12-03",29.8673,29.8673,29.2424,29.3443,5560600.0],["2015-12-04",29.5209,30.173,29.4598,30.1187,8421400.0],["2015-12-07",29.9828,30.139,29.7315,29.9624,5728900.0],["2015-12-08",29.7722,29.9013,29.453,29.582,6751100.0],["2015-12-09",29.3715,29.7587,29.0183,29.2152,6713400.0],["2015-12-10",29.2492,29.6092,29.0658,29.3307,6256600.0],["2015-12-11",28.8756,29.0522,28.4884,28.6786,6531700.0],["2015-12-14",28.733,28.9096,28.4205,28.8213,7422800.0],["2015-12-15",29.2017,29.779,29.1541,29.6636,6971200.0],["2015-12-16",29.8402,30.2206,29.487,30.1323,10016800.0],["2015-12-17",30.2409,30.2817,29.7722,29.7722,6896700.0],["2015-12-18",29.5753,29.6024,28.7669,28.7737,14632800.0],["2015-12-21",28.9775,29.1949,28.6379,28.93,5610500.0],["2015-12-22",29.1473,29.1541,28.6447,29.0047,5041000.0],["2015-12-23",29.2696,29.5413,29.1202,29.5345,4846400.0],["2015-12-24",29.4666,29.6092,29.4462,29.4937,2170100.0],["2015-12-28",29.3715,29.4462,29.0318,29.2424,5828500.0],["2015-12-29",29.485,29.7993,29.4782,29.7378,4912000.0],["2015-12-30",29.6353,29.731,29.362,29.3893,4750500.0],["2015-12-31",29.239,29.4782,29.1433,29.157,4483800.0],["2016-01-04",28.5284,28.5762,28.091,28.3439,9258100.0],["2016-01-05",28.337,28.5079,28.1457,28.4805,7654400.0],["2016-01-06",28.0432,28.4054,27.886,28.05,6779600.0],["2016-01-07",27.5444,27.7904,27.2574,27.517,9959800.0],["2016-01-08",27.7699,27.8177,27.0729,27.1276,8475200.0],["2016-01-11",27.3394,27.4077,26.9772,27.2369,6668800.0],["2016-01-12",27.6059,27.7835,27.1207,27.7562,9915500.0],["2016-01-13",27.9612,28.0432,26.6151,26.6561,11910700.0],["2016-01-14",27.0592,27.4761,26.7244,27.2847,13490300.0],["2016-01-15",25.9728,26.9499,25.9454,26.6834,14534000.0],["2016-01-19",26.9704,27.2437,26.4784,26.7381,11311300.0],["2016-01-20",26.1709,26.8747,26.1436,26.5604,13476300.0],["2016-01-21",26.6082,26.9567,26.3007,26.3212,12508900.0],["2016-01-22",26.8542,27.0797,26.6697,26.9021,8942900.0],["2016-01-25",26.8474,26.8884,26.1231,26.1641,10258700.0],["2016-01-26",26.2666,26.8337,26.1641,26.6629,7659000.0],["2016-01-27",26.7312,27.3257,26.5331,26.7722,7619400.0],["2016-01-28",26.9977,27.1959,26.6492,26.7996,8983600.0],["2016-01-29",26.8611,27.3872,26.7859,27.3736,11718800.0],["2016-02-01",27.2574,27.3462,27.0251,27.1959,6241800.0],["2016-02-02",26.8337,26.8337,26.3691,26.4784,6987700.0],["2016-02-03",26.6014,26.8816,25.9523,26.8406,10534100.0],["2016-02-04",26.8406,27.4692,26.7654,27.4077,9291000.0],["2016-02-05",27.4692,27.7084,27.2916,27.3941,10218300.0],["2016-02-08",27.1071,27.3599,26.6287,27.0114,13886300.0],["2016-02-09",26.5399,27.1344,26.3213,26.9226,12758700.0],["2016-02-10",27.2916,27.5307,26.6629,26.6766,9332000.0],["2016-02-11",25.9659,26.0206,25.3304,25.5901,12474900.0],["2016-02-12",26.1299,26.7517,25.9659,26.7176,12455600.0],["2016-02-16",27.0934,27.6879,26.8406,27.4624,11233000.0],["2016-02-17",27.7494,27.8177,27.3804,27.4146,7865000.0],["2016-02-18",27.394,27.4282,26.8611,26.9841,7672200.0],["2016-02-19",26.8406,27.1481,26.6902,26.9636,10983400.0],["2016-02-22",26.9636,27.599,26.9636,27.4897,8157300.0],["2016-02-23",27.2984,27.3872,26.5262,26.5604,9226400.0],["2016-02-24",26.1504,26.3349,25.6106,26.2666,9220400.0],["2016-02-25",26.3896,26.7449,26.2871,26.7449,6335600.0],["2016-02-26",26.9841,27.1754,26.7107,26.8474,7200000.0],["2016-02-29",26.8201,26.8611,26.3144,26.3212,7400600.0],["2016-03-01",26.4374,27.2642,26.4374,27.2642,6569500.0],["2016-03-02",27.3257,27.6947,27.2232,27.6947,7465500.0],["2016-03-03",27.6605,27.8655,27.4829,27.8587,5694800.0],["2016-03-04",27.9544,28.1594,27.7494,28.0364,6128000.0],["2016-03-07",27.7767,27.968,27.6674,27.8587,4287500.0],["2016-03-08",27.4829,27.5922,27.1549,27.23,6094400.0],["2016-03-09",27.4282,27.4282,27.0729,27.1686,5476200.0],["2016-03-10",27.2916,27.4624,26.7039,26.9977,7442900.0],["2016-03-11",27.2847,27.6674,27.0661,27.6469,7774800.0],["2016-03-14",27.6537,27.7357,27.3121,27.6674,6349500.0],["2016-03-15",27.4282,27.9065,27.3804,27.8724,7049600.0],["2016-03-16",27.7699,28.0979,27.5854,27.7015,6001700.0],["2016-03-17",27.5922,27.8655,27.3667,27.804,6841300.0],["2016-03-18",28.0159,28.3029,27.9202,28.2345,10078900.0],["2016-03-21",28.173,28.3507,28.0569,28.2755,5207100.0],["2016-03-22",28.0295,28.3849,27.886,28.2345,5769700.0],["2016-03-23",28.1525,28.378,28.0569,28.1457,6761800.0],["2016-03-24",27.8314,27.9065,27.6469,27.8655,6331000.0],["2016-03-28",27.9065,27.9885,27.6879,27.804,4147000.0],["2016-03-29",27.7181,27.8281,27.3605,27.7731,5840700.0],["2016-03-30",27.9244,28.3369,27.8762,28.1857,6293200.0],["2016-03-31",28.0963,28.2132,27.8281,27.9106,6579000.0],["2016-04-01",27.7181,28.0413,27.5049,27.9863,5211800.0],["2016-04-04",27.9725,28.0894,27.7937,27.9725,4685300.0],["2016-04-05",27.6768,27.7869,27.3949,27.5393,6223900.0],["2016-04-06",27.4362,27.5943,27.2093,27.5668,5286600.0],["2016-04-07",27.333,27.3743,26.7004,26.8861,8354600.0],["2016-04-08",27.1474,27.4018,27.0098,27.0786,4990500.0],["2016-04-11",27.2161,27.5324,27.0992,27.1817,7321300.0],["2016-04-12",27.3261,27.7456,27.1955,27.6837,7661500.0],["2016-04-13",28.0344,28.4814,27.9656,28.2613,10469400.0],["2016-04-14",28.1926,28.6395,28.1375,28.3851,9317500.0],["2016-04-15",28.502,28.5776,28.1582,28.2613,7052600.0],["2016-04-18",28.2132,28.3988,28.0825,28.3369,7566400.0],["2016-04-19",28.5226,28.832,28.4607,28.8183,11362100.0],["2016-04-20",28.8527,29.5265,28.7358,29.3821,9576200.0],["2016-04-21",29.3271,29.4303,29.1552,29.2652,10082300.0],["2016-04-22",29.3615,29.8635,29.2996,29.7741,9262200.0],["2016-04-25",29.5884,29.6916,29.4028,29.6022,8605600.0],["2016-04-26",29.6228,29.9047,29.5059,29.8222,7899800.0],["2016-04-27",29.8291,30.2142,29.7466,29.9322,9686600.0],["2016-04-28",29.5953,29.9529,29.5197,29.6572,6641400.0],["2016-04-29",29.4509,29.6228,29.2034,29.3546,10576000.0],["2016-05-02",29.5816,29.6778,29.3065,29.5472,8866500.0],["2016-05-03",29.1071,29.2652,28.8802,29.224,6581800.0],["2016-05-04",28.9077,29.0727,28.4607,28.6876,8835600.0],["2016-05-05",28.7564,28.8802,28.5639,28.6395,5947600.0],["2016-05-06",28.4745,28.7495,28.4401,28.7289,5306400.0],["2016-05-09",28.612,28.8802,28.5226,28.5639,4297100.0],["2016-05-10",28.7014,28.9902,28.6464,28.9214,6413000.0],["2016-05-11",28.8114,29.1415,28.7908,28.7908,5832800.0],["2016-05-12",28.9627,29.0933,28.6739,28.8389,7285100.0],["2016-05-13",28.7358,28.9558,28.3507,28.4882,6980600.0],["2016-05-16",28.3576,28.8527,28.2751,28.667,16492400.0],["2016-05-17",28.4539,28.4882,27.8969,28.0,14339300.0],["2016-05-18",28.0207,28.722,27.9863,28.6189,12622500.0],["2016-05-19",28.4676,28.6739,28.2132,28.5501,9545400.0],["2016-05-20",28.7014,29.0177,28.6326,28.7014,5781200.0],["2016-05-23",28.7083,28.7908,28.4813,28.6464,6422300.0],["2016-05-24",28.8871,29.2102,28.7839,29.0727,5611200.0],["2016-05-25",29.279,29.7259,29.2377,29.5403,7808000.0],["2016-05-26",29.5059,29.6022,29.2859,29.3409,4372000.0],["2016-05-27",29.4165,29.5334,29.3134,29.5334,3905000.0],["2016-05-31",29.6778,29.7053,29.3271,29.444,6605800.0],["2016-06-01",29.1896,29.6091,29.1071,29.5678,5170800.0],["2016-06-02",29.4853,29.6366,29.3615,29.6091,4216500.0],["2016-06-03",29.0727,29.2309,28.722,29.1346,11485600.0],["2016-06-06",29.1896,29.6709,29.0933,29.4853,7748500.0],["2016-06-07",29.5265,29.5678,29.334,29.334,7264000.0],["2016-06-08",29.3203,29.5747,29.3134,29.4372,5017300.0],["2016-06-09",29.1965,29.279,28.9008,29.2515,5936900.0],["2016-06-10",28.9008,29.0314,28.7908,28.8527,7329300.0],["2016-06-13",28.6808,28.9627,28.6533,28.6601,6665600.0],["2016-06-14",28.557,28.722,28.1582,28.3232,8446000.0],["2016-06-15",28.3645,28.6189,28.1788,28.2063,7863900.0],["2016-06-16",27.9519,28.2476,27.7387,28.2338,6458800.0],["2016-06-17",28.2338,28.4126,28.0482,28.2682,8413000.0],["2016-06-20",28.7083,28.8802,28.3026,28.3438,5766200.0],["2016-06-21",28.5226,28.5432,28.2544,28.447,4447800.0],["2016-06-22",28.4332,28.7908,28.4126,28.4332,4486900.0],["2016-06-23",28.8252,29.0452,28.7977,29.0383,7393700.0],["2016-06-24",27.6562,28.2751,27.388,27.4087,13335700.0],["2016-06-27",26.9755,26.9961,26.4666,26.6041,12952100.0],["2016-06-28",27.0575,27.1475,26.6353,27.0506,10100600.0],["2016-06-29",27.4036,27.5144,27.0921,27.4659,6242200.0],["2016-06-30",27.6666,27.9228,27.4036,27.9158,8765100.0],["2016-07-01",27.7912,27.8674,27.6251,27.7289,4684400.0],["2016-07-05",27.459,27.5351,26.926,27.0368,5955900.0],["2016-07-06",26.8083,27.2167,26.7391,27.1337,6255700.0],["2016-07-07",27.106,27.4244,27.0091,27.1544,5510600.0],["2016-07-08",27.5767,27.8674,27.5767,27.7497,6015200.0],["2016-07-11",27.9643,28.0543,27.8535,27.8951,4417200.0],["2016-07-12",28.075,28.2827,28.0543,28.1512,6378100.0],["2016-07-13",28.2065,28.3104,28.0127,28.1235,6239600.0],["2016-07-14",28.6426,28.7326,28.4973,28.5526,12183400.0],["2016-07-15",29.3486,29.4179,28.6841,28.9956,9964700.0],["2016-07-18",28.8849,29.1341,28.8849,28.9887,8616200.0],["2016-07-19",28.871,29.0995,28.7949,29.051,6774600.0],["2016-07-20",29.141,29.1825,29.0026,29.051,4924300.0],["2016-07-21",29.051,29.1964,28.9541,28.9887,5118000.0],["2016-07-22",29.0579,29.2448,28.9541,29.2033,5021500.0],["2016-07-25",29.141,29.1964,28.9264,29.051,4752800.0],["2016-07-26",28.9472,29.1756,28.9126,29.051,4879500.0],["2016-07-27",29.0441,29.2102,28.9818,29.0787,5483500.0],["2016-07-28",28.9887,29.2171,28.871,29.1272,3934900.0],["2016-07-29",29.0164,29.3071,29.0164,29.1895,5802700.0],["2016-08-01",29.1756,29.2241,28.8018,28.8503,5488900.0],["2016-08-02",28.7326,28.8503,28.4696,28.6772,5858300.0],["2016-08-03",28.7603,29.2448,28.7049,29.1618,6723200.0],["2016-08-04",29.0925,29.2517,29.0441,29.0925,4167700.0],["2016-08-05",29.5079,29.7432,29.3279,29.7432,7568900.0],["2016-08-08",29.757,29.8678,29.6671,29.7224,4461200.0],["2016-08-09",29.7224,29.7986,29.5771,29.6463,3698200.0],["2016-08-10",29.7224,29.757,29.3763,29.4179,3746800.0],["2016-08-11",29.5286,29.7086,29.3625,29.6394,6211600.0],["2016-08-12",29.404,29.6048,29.3417,29.5771,4349200.0],["2016-08-15",29.6047,29.7916,29.6047,29.7501,5279100.0],["2016-08-16",29.584,29.8539,29.5702,29.7778,4833000.0],["2016-08-17",29.8193,30.027,29.7778,29.9162,6347800.0],["2016-08-18",29.8401,29.9647,29.7917,29.9162,4651800.0],["2016-08-19",29.8747,30.0478,29.7709,30.0062,3977100.0],["2016-08-22",29.9024,30.0408,29.8816,30.0201,3386600.0],["2016-08-23",30.0754,30.2208,30.0616,30.0685,4160100.0],["2016-08-24",30.1101,30.2208,29.8816,29.9301,8589800.0],["2016-08-25",29.9578,30.1447,29.937,30.0408,5771900.0],["2016-08-26",30.0755,30.2001,29.8955,30.0408,6590700.0],["2016-08-29",30.117,30.5323,30.117,30.3454,7241300.0],["2016-08-30",30.3316,30.5254,30.3039,30.5115,5560600.0],["2016-08-31",30.5254,30.6154,30.2831,30.56,6994700.0],["2016-09-01",30.6292,30.6361,30.2208,30.4769,5195500.0],["2016-09-02",30.5946,30.6084,30.4077,30.5669,4264200.0],["2016-09-06",30.5392,30.5807,30.1862,30.3592,6601800.0],["2016-09-07",30.2762,30.3731,30.1585,30.2208,7524200.0],["2016-09-08",30.2,30.4146,30.1654,30.3454,6421700.0],["2016-09-09",30.3454,30.4285,30.0478,30.0478,6671200.0],["2016-09-12",29.8955,30.3939,29.6463,30.3177,9276000.0],["2016-09-13",29.9785,30.0824,29.7363,29.9232,7898600.0],["2016-09-14",29.8747,30.0685,29.674,29.7086,6161400.0],["2016-09-15",29.3764,29.8401,29.1964,29.7847,10474900.0],["2016-09-16",29.5771,29.6186,29.3556,29.4871,9204900.0],["2016-09-19",29.584,29.8539,29.4732,29.6671,5492600.0],["2016-09-20",29.8886,29.937,29.6394,29.7778,7091700.0],["2016-09-21",29.937,30.0616,29.7432,29.9439,7157000.0],["2016-09-22",30.0201,30.1378,29.854,29.8816,4788200.0],["2016-09-23",29.5909,29.9509,29.5563,29.7363,5960300.0],["2016-09-26",29.5494,29.6117,29.3486,29.3971,8526200.0],["2016-09-27",29.2933,29.7086,29.1895,29.6947,6747800.0],["2016-09-28",29.8132,29.9386,29.5275,29.8271,4482600.0],["2016-09-29",29.7226,30.1267,29.5066,29.5972,7683900.0],["2016-09-30",29.7505,30.071,29.6669,29.8829,7613600.0],["2016-10-03",29.7435,29.8341,29.5763,29.7226,5421900.0],["2016-10-04",29.7784,30.064,29.6181,29.855,8364700.0],["2016-10-05",30.0013,30.5239,29.9734,30.4124,6858500.0],["2016-10-06",30.4821,30.6562,30.273,30.5796,12170200.0],["2016-10-07",30.5796,30.6284,30.2312,30.4472,6560300.0],["2016-10-10",30.6005,30.6493,30.4263,30.5169,4797400.0],["2016-10-11",30.5099,30.5448,30.0013,30.1616,6334700.0],["2016-10-12",30.2103,30.4333,30.1546,30.2382,4025200.0],["2016-10-13",29.9665,29.9665,29.5206,29.8759,6522000.0],["2016-10-14",30.1825,30.2661,29.7644,29.855,5785400.0],["2016-10-17",29.8759,30.0083,29.6251,29.7644,6288100.0],["2016-10-18",30.057,30.0989,29.8411,29.9665,6297900.0],["2016-10-19",30.7886,30.7886,29.855,30.3636,10319300.0],["2016-10-20",30.3706,30.7189,30.3218,30.6214,8553000.0],["2016-10-21",30.3706,30.5796,30.3079,30.5517,6422300.0],["2016-10-24",30.712,30.7607,30.6144,30.6702,4919500.0],["2016-10-25",30.6284,30.7747,30.5029,30.5448,5589600.0],["2016-10-26",30.4612,30.914,30.4472,30.8165,6012500.0],["2016-10-27",30.9558,31.4505,30.921,31.1439,12715600.0],["2016-10-28",31.2067,31.2903,30.928,31.1021,8548400.0],["2016-10-31",31.2276,31.3251,31.137,31.1858,7262200.0],["2016-11-01",31.2694,31.353,30.7259,30.9767,9440300.0],["2016-11-02",30.8234,30.8862,30.6005,30.6562,7794000.0],["2016-11-03",30.6632,30.9907,30.6075,30.6911,5532800.0],["2016-11-04",30.7607,30.9349,30.5378,30.6075,6284100.0],["2016-11-07",31.1161,31.3042,31.1091,31.2972,6908800.0],["2016-11-08",31.1997,31.4157,31.0673,31.339,4516300.0],["2016-11-09",31.6665,32.6977,31.4436,32.5165,14953300.0],["2016-11-10",32.7813,33.7915,32.7325,33.1714,17493900.0],["2016-11-11",33.1436,33.4153,33.046,33.3735,9661100.0],["2016-11-14",33.4919,33.9657,33.3108,33.9518,15228100.0],["2016-11-15",33.6243,33.9518,33.471,33.9309,13446700.0],["2016-11-16",33.1575,33.7149,33.1575,33.3526,10900900.0],["2016-11-17",33.5128,33.9797,33.4292,33.917,9369800.0],["2016-11-18",33.9587,34.4186,33.903,34.3001,9090500.0],["2016-11-21",34.3629,34.4116,34.1469,34.335,5184100.0],["2016-11-22",34.328,34.537,33.9797,34.1608,10580100.0],["2016-11-23",34.3489,34.4883,34.1956,34.3838,7053400.0],["2016-11-25",34.3907,34.4883,34.2235,34.4325,2631500.0],["2016-11-28",34.2375,34.4534,33.9866,34.0702,5887300.0],["2016-11-29",34.2235,34.3838,34.1469,34.2096,5726600.0],["2016-11-30",34.537,34.6764,34.4395,34.5719,6887100.0],["2016-12-01",34.7042,35.2686,34.5788,35.1084,10571300.0],["2016-12-02",35.0805,35.1293,34.7252,34.8366,5864800.0],["2016-12-05",35.1223,35.2756,34.969,35.0875,7209600.0],["2016-12-06",35.2059,35.3731,34.9969,35.3452,9259100.0],["2016-12-07",35.3522,35.8121,35.178,35.7842,9559000.0],["2016-12-08",35.9235,36.4321,35.9235,36.1604,10423500.0],["2016-12-09",36.1604,36.2858,35.9444,36.258,8612900.0],["2016-12-12",36.1535,36.2998,35.8469,35.9375,6113400.0],["2016-12-13",36.042,36.1744,35.6658,36.0211,7358600.0],["2016-12-14",35.7494,36.4391,35.6657,36.042,9356800.0],["2016-12-15",36.2092,36.4461,35.8678,36.2162,7602000.0],["2016-12-16",36.3903,36.3903,35.9584,36.0489,11033300.0],["2016-12-19",35.9444,36.2162,35.7981,36.1395,5439400.0],["2016-12-20",36.3207,36.7039,36.2719,36.6063,6144300.0],["2016-12-21",36.5576,36.5785,36.3485,36.3485,3871600.0],["2016-12-22",36.2231,36.4252,36.2092,36.3346,5141200.0],["2016-12-23",36.4322,36.46,36.2789,36.3695,3773200.0],["2016-12-27",36.46,36.5018,36.3694,36.4461,3135800.0],["2016-12-28",36.5091,36.6072,36.271,36.271,8111900.0],["2016-12-29",36.2499,36.334,35.7526,35.9347,4625700.0],["2016-12-30",36.0748,36.1519,35.8717,35.9838,5184600.0],["2017-01-03",36.1589,36.5932,35.8016,36.0468,7859000.0],["2017-01-04",36.0608,36.4111,36.0118,36.313,6199000.0],["2017-01-05",36.1729,36.257,35.5775,35.7036,6574900.0],["2017-01-06",35.7666,36.0748,35.7666,35.9347,5078200.0],["2017-01-09",35.7596,35.9277,35.6195,35.7736,4337900.0],["2017-01-10",35.7456,36.1309,35.6195,35.8787,5231600.0],["2017-01-11",36.0818,36.285,35.8997,36.278,7233100.0],["2017-01-12",36.1729,36.2079,35.7386,36.0258,4539000.0],["2017-01-13",36.1519,36.5231,36.0678,36.2079,7876400.0],["2017-01-17",35.8647,35.8717,35.1362,35.2413,9415100.0],["2017-01-18",35.3183,35.4934,35.0171,35.4164,6525400.0],["2017-01-19",35.4654,35.7106,35.3253,35.5355,7151600.0],["2017-01-20",35.6826,36.1799,35.6475,35.8647,8865700.0],["2017-01-23",35.7246,35.9978,35.5775,35.7036,4858800.0],["2017-01-24",35.7946,36.4251,35.7316,36.264,6531700.0],["2017-01-25",36.5231,36.8734,36.5231,36.7403,8731500.0],["2017-01-26",36.7403,37.1115,36.7333,37.0905,6494700.0],["2017-01-27",37.0135,37.2236,36.9995,37.1186,6893400.0],["2017-01-30",36.8594,37.0555,36.6843,37.0205,7540800.0],["2017-01-31",36.8594,37.0835,36.6772,36.8804,6736800.0],["2017-02-01",37.2376,37.5739,37.1045,37.1466,8413800.0],["2017-02-02",36.9014,37.2797,36.8734,37.2166,8700600.0],["2017-02-03",37.6859,37.8541,37.4408,37.5879,9104100.0],["2017-02-06",37.3847,37.6719,37.2586,37.4057,4904000.0],["2017-02-07",37.5669,37.5949,37.1746,37.2657,4749000.0],["2017-02-08",37.0485,37.1396,36.7963,37.0485,6398000.0],["2017-02-09",37.1676,37.5739,37.0695,37.5038,5054000.0],["2017-02-10",37.6929,37.721,37.4688,37.5528,3892400.0],["2017-02-13",37.749,38.1272,37.749,37.9171,5709800.0],["2017-02-14",37.756,38.2463,37.714,38.2113,7728300.0],["2017-02-15",38.3164,38.7857,38.1903,38.6246,8029400.0],["2017-02-16",38.5545,38.5826,38.2113,38.5335,6204100.0],["2017-02-17",38.3724,38.4425,38.1763,38.4425,6011600.0],["2017-02-21",38.5265,38.7437,38.4775,38.6666,5639400.0],["2017-02-22",38.4985,38.8137,38.4495,38.7437,4851700.0],["2017-02-23",38.7367,38.8838,38.5685,38.8067,7268000.0],["2017-02-24",38.5265,38.7857,38.4214,38.5966,7596100.0],["2017-02-27",38.6596,38.7717,38.5335,38.7297,6378800.0],["2017-02-28",38.5545,38.6596,38.4004,38.5265,6846600.0],["2017-03-01",39.1359,39.6543,39.1009,39.5142,8689700.0],["2017-03-02",39.6123,39.6193,38.7997,38.8628,6431200.0],["2017-03-03",38.8487,39.0239,38.7927,38.9118,7278200.0],["2017-03-06",38.7227,38.8417,38.5545,38.7297,6118700.0],["2017-03-07",38.6876,38.8067,38.4915,38.5475,6678800.0],["2017-03-08",38.8838,39.0939,38.4004,38.4355,7809600.0],["2017-03-09",38.6106,38.7226,38.3934,38.4845,5236200.0],["2017-03-10",38.7297,38.7577,38.2603,38.4845,6721900.0],["2017-03-13",38.4425,38.6736,38.3934,38.4705,4690300.0],["2017-03-14",38.3864,38.5615,38.2253,38.5265,6130500.0],["2017-03-15",38.6316,38.9468,38.4214,38.4985,8487200.0],["2017-03-16",38.5756,38.7857,38.4355,38.5475,6326200.0],["2017-03-17",38.5826,38.6106,38.2743,38.3094,7085800.0],["2017-03-20",38.1062,38.4214,37.9591,37.9942,7706000.0],["2017-03-21",38.2113,38.2113,36.8243,36.9084,14211700.0],["2017-03-22",36.7333,37.0485,36.2499,36.8454,8299600.0],["2017-03-23",36.7333,37.2446,36.5862,36.8314,9022900.0],["2017-03-24",36.9504,37.1115,36.5792,36.8243,5948800.0],["2017-03-27",36.1379,36.7123,35.7596,36.5652,7300800.0],["2017-03-28",36.4741,37.2446,36.4251,36.9224,7736000.0],["2017-03-29",36.8872,36.9365,36.3942,36.4435,7380700.0],["2017-03-30",36.4506,36.8942,36.3661,36.7041,9350100.0],["2017-03-31",36.5633,36.6689,36.2534,36.2675,8197600.0],["2017-04-03",36.352,36.352,35.8027,36.3027,7447400.0],["2017-04-04",36.19,36.3168,36.0703,36.2393,4158300.0],["2017-04-05",36.5562,36.6478,35.8872,35.9436,6138700.0],["2017-04-06",35.9295,36.2745,35.7252,36.1618,5855000.0],["2017-04-07",35.9717,36.1689,35.8238,36.021,6827500.0],["2017-04-10",36.0914,36.2252,35.7252,35.7604,6484800.0],["2017-04-11",35.6689,35.9083,35.4576,35.8379,7344900.0],["2017-04-12",35.6759,35.9717,35.5562,35.7041,7671500.0],["2017-04-13",35.5069,35.8379,35.183,35.1971,5888000.0],["2017-04-17",35.2957,35.6478,35.1478,35.5914,4943600.0],["2017-04-18",35.359,35.4999,34.9858,35.0703,9699100.0],["2017-04-19",35.3027,35.4576,34.8942,34.9928,7268600.0],["2017-04-20",35.0633,35.845,35.0421,35.69,9535400.0],["2017-04-21",35.5985,35.9224,35.5351,35.5703,9044700.0],["2017-04-24",36.4083,36.6266,36.2111,36.3097,8060600.0],["2017-04-25",36.7112,36.9576,36.5703,36.7112,9010900.0],["2017-04-26",36.6196,37.0562,36.6196,36.7041,7652600.0],["2017-04-27",36.7745,36.8238,36.2675,36.5633,5826700.0],["2017-04-28",36.4858,36.6196,36.0421,36.1126,7707200.0],["2017-05-01",36.3027,36.6055,36.2182,36.4083,4660200.0],["2017-05-02",36.4083,36.5351,36.1759,36.3168,4368900.0],["2017-05-03",36.2182,36.8027,36.0985,36.7675,6169300.0],["2017-05-04",37.014,37.19,36.7252,36.8379,5629600.0],["2017-05-05",36.8168,36.9083,36.2323,36.4576,5373700.0],["2017-05-08",36.4365,36.6196,36.3449,36.6196,4759000.0],["2017-05-09",36.6407,36.7464,36.183,36.3238,5731300.0],["2017-05-10",36.2675,36.6548,36.19,36.5985,5281600.0],["2017-05-11",36.4435,36.4928,35.9999,36.3661,6575500.0],["2017-05-12",36.1759,36.2111,35.9083,36.2041,6285500.0],["2017-05-15",36.2675,36.521,36.2182,36.4576,3975700.0],["2017-05-16",36.5633,36.7323,36.4154,36.5914,4389300.0],["2017-05-17",36.5914,36.5914,35.2816,35.5351,7012200.0],["2017-05-18",35.4999,35.9858,35.3872,35.7323,5950500.0],["2017-05-19",35.8168,36.2111,35.7675,35.9858,8110100.0],["2017-05-22",36.1055,36.2534,35.8238,36.2252,4724800.0],["2017-05-23",36.2111,36.7675,36.0985,36.5914,5061400.0],["2017-05-24",36.6407,36.7112,36.3097,36.4717,3506700.0],["2017-05-25",36.5914,36.7182,36.4295,36.4576,3825100.0],["2017-05-26",36.345,36.4858,36.183,36.2252,6721800.0],["2017-05-30",36.0633,36.0844,35.7745,35.9858,5923200.0],["2017-05-31",36.0633,36.0914,35.514,35.8379,6926200.0],["2017-06-01",36.028,36.3661,35.6618,36.2886,6171100.0],["2017-06-02",35.9858,36.3872,35.8731,36.1266,5589500.0],["2017-06-05",36.1759,36.514,36.0774,36.1478,5388500.0],["2017-06-06",35.8802,35.9858,35.7464,35.8309,5475200.0],["2017-06-07",35.9788,36.1619,35.852,36.014,5235400.0],["2017-06-08",36.014,36.7464,35.9295,36.4647,7334300.0],["2017-06-09",36.69,37.3379,36.6689,37.2464,8279900.0],["2017-06-12",37.3449,37.6478,37.2182,37.2182,9095600.0],["2017-06-13",37.3449,37.514,37.1689,37.2816,7565500.0],["2017-06-14",36.9999,37.2675,36.5985,37.2111,7405300.0],["2017-06-15",37.0281,37.2534,36.8309,36.8872,7117200.0],["2017-06-16",37.0069,37.0281,36.6266,36.8097,9778900.0],["2017-06-19",36.9506,37.2111,36.9506,37.021,4749500.0],["2017-06-20",36.8731,37.1266,36.7957,36.859,5059000.0],["2017-06-21",36.9999,36.9999,36.5773,36.6196,4503000.0],["2017-06-22",36.5069,36.5069,36.0351,36.1266,6361400.0],["2017-06-23",36.2041,36.2252,35.6196,35.7534,8689900.0],["2017-06-26",35.8661,36.1266,35.7534,35.9224,5767800.0],["2017-06-27",36.0633,36.514,35.9717,36.2111,5204000.0],["2017-06-28",36.5085,36.9546,36.5085,36.8059,5272000.0],["2017-06-29",37.429,37.5211,36.5581,36.6643,10086700.0],["2017-06-30",36.813,36.9476,36.6714,36.7635,6849700.0],["2017-07-03",36.9263,37.514,36.898,37.2308,3582800.0],["2017-07-05",37.3228,37.4432,37.0538,37.2874,5896900.0],["2017-07-06",37.2591,37.4007,36.9263,36.9476,5161900.0],["2017-07-07",37.0963,37.2095,36.898,37.1458,4599400.0],["2017-07-10",37.0184,37.1529,36.8838,37.0396,3343700.0],["2017-07-11",37.0538,37.0538,36.6077,36.6572,6059400.0],["2017-07-12",36.6006,36.898,36.5085,36.7493,4519700.0],["2017-07-13",36.8272,36.9829,36.6997,36.9759,6451400.0],["2017-07-14",36.6218,36.99,36.3952,36.8767,5587600.0],["2017-07-17",36.8484,36.9051,36.6218,36.8413,4758000.0],["2017-07-18",36.5935,36.7351,36.4448,36.5581,5034800.0],["2017-07-19",36.8697,37.3724,36.6643,36.8767,6201500.0],["2017-07-20",37.0962,37.4149,37.0113,37.16,8650400.0],["2017-07-21",37.0396,37.16,36.7351,36.9051,6528000.0],["2017-07-24",36.8909,37.4999,36.8413,37.3795,8016200.0],["2017-07-25",37.8043,38.0309,37.6273,37.6485,7446100.0],["2017-07-26",37.7831,37.8822,37.0325,37.1246,6309000.0],["2017-07-27",37.1104,37.1671,36.7634,37.1246,6963400.0],["2017-07-28",37.1033,37.3299,36.9334,37.2237,5283300.0],["2017-07-31",37.3016,37.6627,37.3016,37.3724,5333100.0],["2017-08-01",37.4999,37.6556,37.2095,37.4928,9790900.0],["2017-08-02",37.3653,37.5494,37.2662,37.5211,3853500.0],["2017-08-03",37.3936,37.429,37.1954,37.3016,3934200.0],["2017-08-04",37.5494,37.861,37.3653,37.6131,5571700.0],["2017-08-07",37.6344,37.6981,37.4432,37.6131,3720900.0],["2017-08-08",37.5282,37.9884,37.4574,37.6627,3678100.0],["2017-08-09",37.4149,37.6981,37.3653,37.691,3804000.0],["2017-08-10",37.4574,37.5494,37.0679,37.0892,5639700.0],["2017-08-11",37.1033,37.2449,36.728,36.8555,4448700.0],["2017-08-14",37.0184,37.5069,37.0184,37.3795,4156500.0],["2017-08-15",37.6344,37.7477,37.4432,37.514,3430700.0],["2017-08-16",37.6061,37.6769,37.2803,37.422,3173400.0],["2017-08-17",37.2945,37.3724,36.5935,36.6218,5465500.0],["2017-08-18",36.5085,36.7847,36.3811,36.5935,5299700.0],["2017-08-21",36.6006,36.721,36.4236,36.5864,5131100.0],["2017-08-22",36.6289,36.8626,36.5864,36.7776,3115300.0],["2017-08-23",36.5793,36.8697,36.5298,36.6856,3440000.0],["2017-08-24",36.8272,36.898,36.636,36.7139,2457400.0],["2017-08-25",36.8838,37.1104,36.8059,36.8697,3130500.0],["2017-08-28",36.9334,37.0254,36.6431,36.7918,2397400.0],["2017-08-29",36.3669,36.5581,36.2324,36.4661,5577500.0],["2017-08-30",36.4873,36.6714,36.4519,36.5298,3370400.0],["2017-08-31",36.6926,36.728,36.2465,36.289,5196900.0],["2017-09-01",36.3811,36.7847,36.282,36.5935,3656500.0],["2017-09-05",36.3882,36.4236,35.8571,36.02,6496200.0],["2017-09-06",36.1474,36.2678,35.9279,36.0483,4281400.0],["2017-09-07",36.0341,36.1049,35.0782,35.3048,6565400.0],["2017-09-08",35.2269,35.6588,35.1915,35.3898,6052000.0],["2017-09-11",35.7863,36.1545,35.6943,36.0271,4654200.0],["2017-09-12",36.2111,36.7776,36.1828,36.5156,5050800.0],["2017-09-13",36.3811,36.8909,36.3457,36.8484,6755700.0],["2017-09-14",36.8272,36.9405,36.4944,36.5652,4444600.0],["2017-09-15",36.459,36.6926,36.3669,36.6856,6146000.0],["2017-09-18",36.8201,37.16,36.7139,37.0892,4373100.0],["2017-09-19",37.1033,37.7264,37.0467,37.6415,5464700.0],["2017-09-20",37.691,38.0309,37.3653,37.8964,5409900.0],["2017-09-21",37.953,38.123,37.8114,38.0521,5870200.0],["2017-09-22",37.868,38.0309,37.5636,38.0026,6241000.0],["2017-09-25",37.8822,38.0946,37.7193,37.9601,4482000.0],["2017-09-26",37.9601,38.0663,37.7831,37.953,5163900.0],["2017-09-27",38.3495,38.4841,38.1371,38.3425,7605600.0],["2017-09-28",38.2357,38.3638,37.8085,38.079,7642800.0],["2017-09-29",38.079,38.4849,37.9224,38.1573,7211900.0],["2017-10-02",37.9437,38.1289,37.6803,38.0505,8323200.0],["2017-10-03",38.0078,38.1929,37.6803,38.0719,6814400.0],["2017-10-04",37.901,38.0292,37.8085,37.8441,6523300.0],["2017-10-05",37.8868,38.4493,37.7016,38.2784,5721500.0],["2017-10-06",38.4279,38.6202,38.2143,38.5774,4492800.0],["2017-10-09",38.6273,38.6273,38.2641,38.3425,2858900.0],["2017-10-10",38.3496,38.6415,38.3211,38.613,3263600.0],["2017-10-11",38.5276,38.6985,38.2784,38.6344,4969400.0],["2017-10-12",38.5347,38.6914,38.3709,38.4422,4233900.0],["2017-10-13",38.3069,38.7626,38.1431,38.5418,6315700.0],["2017-10-16",38.5347,38.7483,38.4422,38.6344,5105300.0],["2017-10-17",38.6985,38.7341,38.2713,38.3638,5299600.0],["2017-10-18",38.3852,38.3852,37.2673,37.9295,10619900.0],["2017-10-19",37.7159,38.3852,37.7159,38.1573,6171100.0],["2017-10-20",38.5561,38.613,38.3211,38.5133,7021600.0],["2017-10-23",38.5134,38.6202,38.3852,38.5418,4965400.0],["2017-10-24",38.7554,38.8907,38.4635,38.5988,6643300.0],["2017-10-25",38.7626,38.8338,38.257,38.5489,5246900.0],["2017-10-26",38.7839,38.9121,38.6059,38.6629,5726500.0],["2017-10-27",38.5988,38.7768,38.4208,38.7626,4862900.0],["2017-10-30",38.6059,38.7697,38.4778,38.6344,4243800.0],["2017-10-31",38.5347,39.0331,38.4564,38.7198,5882000.0],["2017-11-01",38.8622,38.9762,38.6344,38.791,4642600.0],["2017-11-02",38.7127,39.2183,38.492,39.0759,4803800.0],["2017-11-03",38.8765,39.0118,38.6914,38.9121,5218600.0],["2017-11-06",38.8338,39.1328,38.67,39.0545,5501700.0],["2017-11-07",39.0189,39.1186,38.0078,38.0577,7539300.0],["2017-11-08",37.9793,38.0505,37.4738,37.5094,6242100.0],["2017-11-09",37.3171,37.424,36.8686,37.1035,6012100.0],["2017-11-10",37.1819,37.2816,36.7262,36.7475,5514800.0],["2017-11-13",36.6265,36.8899,36.4129,36.7974,5844000.0],["2017-11-14",36.5838,36.9113,36.5482,36.9042,5472700.0],["2017-11-15",36.6051,37.1534,36.5624,37.0323,5389500.0],["2017-11-16",37.1534,37.2032,36.8686,36.8899,4449100.0],["2017-11-17",36.7262,37.0537,36.6835,36.9398,3297600.0],["2017-11-20",37.0466,37.0466,36.8401,36.9754,3273200.0],["2017-11-21",37.132,37.132,36.7689,36.9469,5194500.0],["2017-11-22",36.9327,37.0608,36.9113,36.9611,4513100.0],["2017-11-24",37.0252,37.0751,36.8116,36.9042,1466900.0],["2017-11-27",36.954,37.0181,36.8045,36.8259,3727900.0],["2017-11-28",36.8543,37.7942,36.8116,37.7515,5608900.0],["2017-11-29",38.0078,39.1257,38.0007,38.9904,10938000.0],["2017-11-30",39.2183,39.8164,39.0118,39.2681,8662900.0],["2017-12-01",39.3251,39.439,38.2357,39.0901,7258900.0],["2017-12-04",39.7095,40.1795,39.6099,39.6099,6470200.0],["2017-12-05",39.6099,39.7309,38.9192,39.0331,6004100.0],["2017-12-06",38.9762,39.1827,38.7554,38.8694,3822100.0],["2017-12-07",39.0545,39.2183,38.613,39.0901,4404400.0],["2017-12-08",39.2325,39.4176,38.8124,39.4176,4371900.0],["2017-12-11",39.2752,39.5743,39.2467,39.3535,3892000.0],["2017-12-12",38.9121,39.738,38.9121,39.5173,6037300.0],["2017-12-13",39.4746,39.6028,38.8551,38.8765,5046600.0],["2017-12-14",39.026,39.0545,38.5062,38.5561,4467600.0],["2017-12-15",38.848,39.1043,38.613,38.8053,13109900.0],["2017-12-18",39.1186,39.2752,38.9121,39.0047,5325300.0],["2017-12-19",39.2254,39.2539,38.8338,38.848,5964900.0],["2017-12-20",39.204,39.2895,38.4991,38.6344,5688800.0],["2017-12-21",38.9192,39.026,38.6344,38.8266,3926400.0],["2017-12-22",39.026,39.0545,38.5561,38.7768,3800800.0],["2017-12-26",38.7982,38.9263,38.3282,38.4564,2807000.0],["2017-12-27",38.5134,38.613,38.3781,38.4991,3754200.0],["2017-12-28",38.6065,38.6709,38.4562,38.628,3216000.0],["2017-12-29",38.7497,38.7712,38.3631,38.3631,3949800.0],["2018-01-02",38.6996,38.9072,38.5134,38.6853,5367700.0],["2018-01-03",38.6638,39.2151,38.628,39.0648,5043800.0],["2018-01-04",39.1578,39.7521,39.0934,39.3655,7583600.0],["2018-01-05",39.6877,39.7378,39.344,39.6089,6863200.0],["2018-01-08",39.5015,39.7593,39.48,39.6662,6817400.0],["2018-01-09",39.7736,40.2891,39.7235,39.9383,6392100.0],["2018-01-10",40.0886,40.597,39.9812,40.239,7121800.0],["2018-01-11",40.4394,40.6256,40.2533,40.5826,6146900.0],["2018-01-12",40.7831,40.8977,40.5182,40.7975,5339800.0],["2018-01-16",41.1984,41.3058,40.7617,40.9335,8840200.0],["2018-01-17",40.8404,40.8404,39.6447,40.3392,9782100.0],["2018-01-18",40.4681,40.6757,40.1602,40.2032,9218100.0],["2018-01-19",40.4466,40.4681,40.0958,40.4251,10529300.0],["2018-01-22",40.4824,40.9979,40.4824,40.9979,7687200.0],["2018-01-23",40.7115,41.1555,40.6614,40.9407,5449700.0],["2018-01-24",41.0337,41.4848,41.0337,41.3488,5612700.0],["2018-01-25",41.4848,41.6423,41.2987,41.5135,5859400.0],["2018-01-26",41.4991,41.6065,41.1698,41.6065,6057600.0],["2018-01-29",41.5564,41.8858,41.4777,41.5206,6004000.0],["2018-01-30",41.27,41.5922,41.091,41.0982,5069000.0],["2018-01-31",41.0337,41.2772,40.8261,40.912,7893000.0],["2018-02-01",40.7617,41.1411,40.6041,41.1411,5357600.0],["2018-02-02",40.9836,41.3846,40.6543,40.7402,7111300.0],["2018-02-05",40.3607,40.7545,39.0075,39.1077,11580900.0],["2018-02-06",38.27,39.5946,37.9621,39.1077,17726400.0],["2018-02-07",39.0218,39.8667,38.9502,39.2366,11005300.0],["2018-02-08",39.2294,39.2294,37.6686,37.6972,10887500.0],["2018-02-09",38.1769,38.7211,37.1387,38.4848,12512500.0],["2018-02-12",38.7067,39.0719,38.3201,38.6423,7598600.0],["2018-02-13",38.449,38.9215,38.3631,38.764,5558100.0],["2018-02-14",38.6853,39.6662,38.585,39.6017,7157700.0],["2018-02-15",39.8094,40.1244,39.3082,39.4514,7054600.0],["2018-02-16",39.3082,40.0385,39.2867,39.8166,6223500.0],["2018-02-20",39.7378,40.1388,39.1936,39.3154,6040000.0],["2018-02-21",39.3368,39.9669,39.2366,39.4514,6667500.0],["2018-02-22",39.7091,39.8022,38.7855,38.8571,6397900.0],["2018-02-23",38.9788,39.7449,38.9573,39.7306,5526600.0],["2018-02-26",39.8595,39.9884,39.2581,39.9812,5353900.0],["2018-02-27",39.9812,40.1674,39.387,39.387,5147400.0],["2018-02-28",39.6304,39.838,38.9144,38.9215,4705800.0],["2018-03-01",38.943,39.0791,37.9192,38.0695,8239900.0],["2018-03-02",37.7903,38.313,37.4466,38.2414,5658900.0],["2018-03-05",37.9263,38.764,37.7903,38.6423,5205900.0],["2018-03-06",38.6853,38.8356,38.2915,38.7855,5006500.0],["2018-03-07",38.3631,38.6423,37.9263,38.4204,6123500.0],["2018-03-08",38.5564,38.6996,38.2414,38.6208,4951500.0],["2018-03-09",38.9001,39.6447,38.7855,39.5803,6075500.0],["2018-03-12",39.5302,39.7449,39.2867,39.387,3647700.0],["2018-03-13",39.5946,39.6662,38.7068,38.7712,6132800.0],["2018-03-14",38.943,39.0146,38.0337,38.1411,6281400.0],["2018-03-15",38.3058,38.3559,38.0051,38.2056,5587300.0],["2018-03-16",38.2056,38.6566,38.1125,38.134,10911500.0],["2018-03-19",38.0982,38.1698,37.4896,37.8046,8712100.0],["2018-03-20",37.9836,38.1984,37.6328,37.6614,4444500.0],["2018-03-21",37.7974,38.0982,37.4752,37.6256,6881500.0],["2018-03-22",37.2604,37.3678,36.1793,36.2652,9422900.0],["2018-03-23",36.301,36.4442,35.1912,35.2628,10526500.0],["2018-03-26",35.9645,36.8237,35.6709,36.7234,9001800.0],["2018-03-27",36.7664,36.8165,35.4275,35.6996,8622100.0],["2018-03-28",35.7932,36.3695,35.5627,36.0669,7721000.0],["2018-03-29",36.1678,36.6144,35.9445,36.3767,5399300.0],["2018-04-02",36.3407,36.4703,35.3178,35.786,8787100.0],["2018-04-03",35.8941,36.2758,35.6203,36.211,6682800.0],["2018-04-04",35.6636,36.6504,35.6275,36.5063,6786500.0],["2018-04-05",36.8305,37.0466,36.636,36.7945,6911200.0],["2018-04-06",36.4055,36.6864,35.9085,36.2182,7811300.0],["2018-04-09",36.3911,37.1186,36.3046,36.4415,5628500.0],["2018-04-10",36.8161,37.0178,36.4991,36.7945,6220000.0],["2018-04-11",36.4847,36.6648,36.2902,36.4127,4345100.0],["2018-04-12",36.708,37.1042,36.5928,36.9097,5496100.0],["2018-04-13",37.3347,37.3707,36.4847,36.7008,7670500.0],["2018-04-16",36.9818,37.1186,36.7873,37.0322,8190400.0],["2018-04-17",37.2555,37.3779,36.6144,36.7513,7813900.0],["2018-04-18",36.7801,36.8161,35.8797,36.0165,12921300.0],["2018-04-19",36.0165,36.5856,36.0021,36.5207,10690900.0],["2018-04-20",36.6216,36.7945,36.1102,36.3263,7927200.0],["2018-04-23",36.3623,36.5784,36.2686,36.4055,7893500.0],["2018-04-24",36.4919,36.9457,36.0813,36.319,6946600.0],["2018-04-25",36.2686,36.8521,36.0165,36.5856,7252700.0],["2018-04-26",36.5135,36.8161,36.4343,36.5784,5678900.0],["2018-04-27",36.4919,37.0538,36.4631,36.9169,5177900.0],["2018-04-30",37.0394,37.1762,36.3407,36.3407,7772200.0],["2018-05-01",36.1966,36.5712,35.9589,36.5351,4410400.0],["2018-05-02",36.4055,36.4559,35.8508,35.9157,6130900.0],["2018-05-03",35.8364,36.1174,35.4042,36.0021,8468400.0],["2018-05-04",35.7572,36.5424,35.6131,36.2614,6072200.0],["2018-05-07",36.3839,36.4055,36.0525,36.2758,5572700.0],["2018-05-08",36.2542,36.564,36.0669,36.2542,5832400.0],["2018-05-09",36.3263,36.8161,36.2542,36.6144,4784500.0],["2018-05-10",36.672,36.9313,36.4271,36.8593,5660000.0],["2018-05-11",37.0754,37.3563,36.9385,37.097,5037500.0],["2018-05-14",37.2267,37.2411,36.7729,36.8665,4730100.0],["2018-05-15",36.7729,37.0034,36.7008,36.8233,6915600.0],["2018-05-16",36.7513,36.9313,36.5712,36.7296,5486100.0],["2018-05-17",36.6072,36.8809,36.4559,36.8449,4636100.0],["2018-05-18",36.8161,36.8161,36.3551,36.4127,4532000.0],["2018-05-21",36.5928,36.8161,36.5135,36.5207,4675800.0],["2018-05-22",36.6288,37.1474,36.5568,36.7801,6224400.0],["2018-05-23",36.6144,36.7513,36.247,36.6936,5295500.0],["2018-05-24",36.4631,36.6288,36.1966,36.4991,5957600.0],["2018-05-25",36.3118,36.4919,36.2686,36.4055,4346000.0],["2018-05-29",36.0237,36.0597,34.9288,35.1953,11606400.0],["2018-05-30",35.5411,35.9877,35.3466,35.9013,9303100.0],["2018-05-31",35.7788,36.0813,35.4763,36.0093,13759800.0],["2018-06-01",36.3767,36.8233,36.3767,36.564,10247200.0],["2018-06-04",36.7152,36.8305,36.5207,36.672,4431600.0],["2018-06-05",36.6072,37.0322,36.4559,36.8953,7965800.0],["2018-06-06",37.0178,37.3923,36.8593,37.2915,7219400.0],["2018-06-07",37.414,37.594,37.1402,37.3347,6164000.0],["2018-06-08",37.2123,37.5148,37.1618,37.4932,4811300.0],["2018-06-11",37.6012,37.6228,37.0394,37.061,5942000.0],["2018-06-12",37.061,37.2339,36.7585,36.9025,5159200.0],["2018-06-13",36.9025,37.2411,36.6504,36.7945,7445800.0],["2018-06-14",36.9457,36.9962,36.5496,36.6864,10199500.0],["2018-06-15",36.5784,37.0394,36.4415,37.0106,17352600.0],["2018-06-18",36.6144,37.0106,36.4199,36.9385,7007400.0],["2018-06-19",36.564,37.3131,36.5207,37.2051,13592000.0],["2018-06-20",37.4788,37.5076,36.9097,36.9313,7444900.0],["2018-06-21",36.8233,36.8809,36.4343,36.7296,6484000.0],["2018-06-22",36.9962,37.025,36.5279,36.564,7145200.0],["2018-06-25",36.4703,36.5135,36.0381,36.4343,6741200.0],["2018-06-26",36.3983,36.4919,35.9445,36.1606,6671600.0],["2018-06-27",36.0309,36.2614,35.8724,35.8941,6961200.0],["2018-06-28",35.9738,36.1912,35.6839,35.9593,5795400.0],["2018-06-29",36.3506,36.7564,36.2274,36.2492,9521800.0],["2018-07-02",35.9593,36.5535,35.9376,36.5318,5063800.0],["2018-07-03",36.5535,36.6985,36.0752,36.2129,4506600.0],["2018-07-05",36.4303,36.5028,36.097,36.1839,5334300.0],["2018-07-06",36.1115,36.4811,36.068,36.3869,4085100.0],["2018-07-09",36.5101,37.4232,36.4521,37.2275,6686500.0],["2018-07-10",37.3072,37.3724,36.9739,37.213,6618900.0],["2018-07-11",37.0536,37.4232,36.8289,37.1478,6216200.0],["2018-07-12",37.4811,37.5753,37.0608,37.2202,6453800.0],["2018-07-13",36.9956,37.1768,36.6767,36.8941,6975600.0],["2018-07-16",36.9956,37.271,36.9739,37.1768,6932600.0],["2018-07-17",37.2492,37.4522,37.0898,37.1768,9600900.0],["2018-07-18",36.9594,37.2492,36.5753,36.7564,11592600.0],["2018-07-19",36.713,37.4087,36.713,37.2202,12128400.0],["2018-07-20",37.126,37.2637,36.8434,37.0028,9167100.0],["2018-07-23",37.0318,37.6116,36.9811,37.5898,7739700.0],["2018-07-24",37.5101,37.858,37.3362,37.4304,5939900.0],["2018-07-25",37.3507,37.5029,37.213,37.4087,7672600.0],["2018-07-26",37.6116,38.0754,37.5898,37.9449,9397000.0],["2018-07-27",37.9449,38.2131,37.887,38.1189,7241600.0],["2018-07-30",38.1334,38.6334,38.1334,38.3943,7139600.0],["2018-07-31",38.4305,38.6624,38.329,38.416,9379300.0],["2018-08-01",38.6334,38.7783,37.9594,38.1261,5685600.0],["2018-08-02",37.8507,38.1479,37.7855,38.0826,4438100.0],["2018-08-03",38.0174,38.3508,37.9667,38.3435,5313500.0],["2018-08-06",38.2783,38.5464,38.2638,38.358,5387700.0],["2018-08-07",38.4305,38.6914,38.4015,38.6261,4620100.0],["2018-08-08",38.6189,38.9813,38.4667,38.7856,4539700.0],["2018-08-09",38.7928,38.916,38.6769,38.7566,3829000.0],["2018-08-10",38.358,38.6406,38.2276,38.4812,5492000.0],["2018-08-13",38.3363,38.474,37.9522,37.9522,5338400.0],["2018-08-14",37.9957,38.5609,37.9957,38.5319,4297300.0],["2018-08-15",38.2131,38.416,37.9449,38.1116,6182000.0],["2018-08-16",38.2711,38.6841,38.2638,38.5247,4969900.0],["2018-08-17",38.4885,38.6986,38.445,38.6189,4457100.0],["2018-08-20",38.5972,39.0247,38.5827,39.003,5189900.0],["2018-08-21",39.0682,39.503,39.0247,39.2711,5228600.0],["2018-08-22",39.1914,39.2131,38.9957,39.09,3238300.0],["2018-08-23",39.1697,39.2204,38.8581,38.9885,4214600.0],["2018-08-24",39.0537,39.2276,38.945,39.1407,4568300.0],["2018-08-27",39.2276,39.619,39.2204,39.4668,6070300.0],["2018-08-28",39.4958,39.6552,39.2349,39.2784,4276700.0],["2018-08-29",39.2929,39.503,39.1987,39.3726,4476500.0],["2018-08-30",39.2929,39.4016,39.0755,39.1624,6298700.0],["2018-08-31",39.0392,39.2349,38.9813,39.2132,5159400.0],["2018-09-04",39.2856,39.3798,39.0175,39.3074,4367600.0],["2018-09-05",39.2711,39.5827,39.2494,39.3726,5325300.0],["2018-09-06",39.3871,39.4958,39.1914,39.3726,3696400.0],["2018-09-07",39.5755,39.5827,39.0465,39.2711,4938100.0],["2018-09-10",39.3436,39.4233,39.1987,39.2277,2995700.0],["2018-09-11",39.1697,39.4088,39.0899,39.2784,3383700.0],["2018-09-12",39.2856,39.3074,38.7638,38.8073,5354900.0],["2018-09-13",39.0682,39.3508,38.9378,39.1479,6687600.0],["2018-09-14",39.1479,39.3146,39.1117,39.2349,5271400.0],["2018-09-17",39.3581,39.3798,39.1117,39.2277,4507400.0],["2018-09-18",39.2566,39.4088,39.1117,39.2421,4314500.0],["2018-09-19",39.3364,39.9741,39.3001,39.8002,6814300.0],["2018-09-20",40.0103,40.1987,39.9306,40.1118,5321200.0],["2018-09-21",40.1625,40.264,39.7857,39.9596,12672900.0],["2018-09-24",39.8581,40.0828,39.3798,39.4378,5254100.0],["2018-09-25",39.6915,39.7277,39.2639,39.3219,5569200.0],["2018-09-26",39.5103,39.5103,38.7856,38.8508,5414700.0],["2018-09-27",38.9894,38.9967,38.5516,38.6246,5812100.0],["2018-09-28",38.4786,38.5881,38.2962,38.537,8150300.0],["2018-10-01",38.6392,38.8143,38.4057,38.5516,4724200.0],["2018-10-02",38.537,38.7195,38.267,38.4859,5825400.0],["2018-10-03",38.7194,39.0916,38.5224,38.9894,7735300.0],["2018-10-04",38.9384,39.4711,38.9384,39.1719,5731500.0],["2018-10-05",39.3178,39.4565,38.8873,39.0259,5202600.0],["2018-10-08",39.004,39.4492,38.953,39.3543,5797800.0],["2018-10-09",39.1938,39.5732,38.9821,39.3689,5517300.0],["2018-10-10",39.5222,39.887,38.9019,38.9165,9193300.0],["2018-10-11",38.9092,38.9092,37.6905,37.8146,13404800.0],["2018-10-12",38.2086,38.2597,36.4938,37.063,12666900.0],["2018-10-15",37.063,37.2819,36.8586,36.8586,6879900.0],["2018-10-16",37.0703,37.26,36.6543,37.1943,9207100.0],["2018-10-17",37.0776,38.7195,36.8659,38.6027,11626400.0],["2018-10-18",38.9238,38.9749,37.9605,38.0408,11322800.0],["2018-10-19",37.8949,38.5005,37.8073,38.3108,7664000.0],["2018-10-22",38.3911,38.4203,37.4278,37.53,8914600.0],["2018-10-23",37.0192,37.7781,36.917,37.4862,9206400.0],["2018-10-24",37.3549,37.4351,36.6178,36.6908,9430100.0],["2018-10-25",36.9973,37.7854,36.8586,37.4132,7672900.0],["2018-10-26",37.0338,37.3695,36.6981,37.1505,10408800.0],["2018-10-29",37.5957,38.3035,37.3184,37.6249,9949100.0],["2018-10-30",37.9095,38.2451,37.6103,38.1795,10213900.0],["2018-10-31",38.4276,38.5881,38.0992,38.143,13027000.0],["2018-11-01",38.2305,38.4057,37.9532,38.0408,9812100.0],["2018-11-02",38.2597,38.5078,37.5738,37.997,8273600.0],["2018-11-05",37.9897,38.5589,37.8292,38.1941,5448300.0],["2018-11-06",38.1065,38.4276,37.9095,38.413,4635600.0],["2018-11-07",38.5078,38.6246,37.8,38.3692,6715900.0],["2018-11-08",38.1722,38.8581,38.143,38.6246,5463800.0],["2018-11-09",38.537,38.9895,38.4932,38.7851,5530100.0],["2018-11-12",38.7851,38.9967,38.5297,38.6173,7060100.0],["2018-11-13",38.6538,39.3835,38.6392,39.1792,8138100.0],["2018-11-14",39.3981,39.7995,38.8654,39.4054,13371700.0],["2018-11-15",38.8873,39.9819,38.7413,39.887,9758900.0],["2018-11-16",39.6973,40.2884,39.6535,40.0768,9335200.0],["2018-11-19",40.1132,40.3613,39.8651,40.1351,8109600.0],["2018-11-20",40.0913,40.3905,39.3032,39.4857,9495600.0],["2018-11-21",39.5659,39.814,39.15,39.1719,5830500.0],["2018-11-23",38.8946,39.3762,38.7632,39.0551,2243300.0],["2018-11-26",39.4054,39.8578,39.3835,39.5222,6429300.0],["2018-11-27",39.2522,39.4273,39.0187,39.2011,7409500.0],["2018-11-28",39.42,39.6535,38.8435,39.617,7105400.0],["2018-11-29",39.4054,39.6389,39.2522,39.4346,5369300.0],["2018-11-30",39.4419,40.0476,39.4346,39.7411,10299300.0],["2018-12-03",40.0476,40.1643,39.3324,39.6973,6851100.0],["2018-12-04",39.42,39.6462,38.2451,38.3838,9814800.0],["2018-12-06",37.7343,38.2743,37.3476,38.1941,13575600.0],["2018-12-07",38.143,38.5808,37.5008,37.7708,9561900.0],["2018-12-10",37.727,37.8438,36.4938,36.9097,11217900.0],["2018-12-11",37.2381,37.5592,36.4573,36.5741,7983200.0],["2018-12-12",36.9389,37.1214,36.3989,36.5814,8372000.0],["2018-12-13",36.6543,36.8003,35.7349,35.8954,11919500.0],["2018-12-14",35.5305,36.1216,35.3627,35.5743,11037700.0],["2018-12-17",35.3992,35.7859,34.7789,34.9832,10081800.0],["2018-12-18",35.1949,35.3408,34.2681,34.487,10182000.0],["2018-12-19",34.4213,34.7351,33.4946,33.7281,13879300.0],["2018-12-20",33.4946,33.8886,33.1516,33.3997,13596600.0],["2018-12-21",33.1808,33.75,32.3343,32.5532,22650900.0],["2018-12-24",32.1081,32.5751,31.8527,31.933,6830500.0],["2018-12-26",32.0497,33.1224,31.4805,33.1224,10866400.0],["2018-12-27",32.7211,33.3122,32.1957,33.3122,9209900.0],["2018-12-28",33.4593,33.68,33.1209,33.2607,8372200.0],["2018-12-31",33.3563,33.7094,33.1503,33.6211,7388200.0],["2019-01-02",33.268,34.1288,33.143,34.0994,8155500.0],["2019-01-03",33.989,34.1656,33.577,33.6211,8141100.0],["2019-01-04",34.1656,34.6732,33.9522,34.4525,7725300.0],["2019-01-07",34.3274,34.6511,34.1803,34.2906,5927000.0],["2019-01-08",34.5849,34.6953,34.0184,34.5113,6654400.0],["2019-01-09",34.5923,34.9454,34.3495,34.8792,7765100.0],["2019-01-10",34.8056,35.0116,34.4745,34.8056,8050800.0],["2019-01-11",34.6511,34.9822,34.401,34.9013,5196100.0],["2019-01-14",34.6879,35.2397,34.4893,35.1588,8209600.0],["2019-01-15",35.0263,35.453,34.7835,35.2912,7676600.0],["2019-01-16",35.5045,36.4094,35.4309,36.1299,9913500.0],["2019-01-17",36.0269,36.7846,36.0269,36.6007,11787200.0],["2019-01-18",36.8656,37.0789,36.483,36.9465,10014100.0],["2019-01-22",36.7478,37.0789,36.6964,36.8876,10614800.0],["2019-01-23",36.9759,37.2775,36.7773,37.1745,7785100.0],["2019-01-24",37.0348,37.535,36.998,37.4394,5654800.0],["2019-01-25",37.7778,37.9838,37.5718,37.7925,6622400.0],["2019-01-28",37.4541,37.7484,37.3879,37.719,5207000.0],["2019-01-29",37.6528,37.8882,37.4173,37.5571,5105100.0],["2019-01-30",37.5203,37.8367,37.3805,37.5497,5451200.0],["2019-01-31",37.307,37.7631,37.1525,37.638,9033500.0],["2019-02-01",37.7116,37.9691,37.5277,37.7337,4597100.0],["2019-02-04",37.6748,37.9397,37.513,37.9397,4013400.0],["2019-02-05",37.9691,37.9985,37.5571,37.8735,5483200.0],["2019-02-06",37.8072,38.1015,37.6822,37.844,4898700.0],["2019-02-07",37.925,38.256,37.1819,37.4835,10708100.0],["2019-02-08",37.3805,37.5203,36.7405,37.2113,8918000.0],["2019-02-11",37.3879,37.4467,37.0715,37.1893,4797500.0],["2019-02-12",37.5277,37.844,37.4688,37.6748,7526100.0],["2019-02-13",37.6822,37.8587,37.432,37.4541,5075300.0],["2019-02-14",37.1598,37.2996,36.8729,37.123,5507900.0],["2019-02-15",37.4835,37.7852,37.3437,37.7484,7757300.0],["2019-02-19",37.5571,37.9323,37.41,37.7484,7179300.0],["2019-02-20",37.7484,37.9985,37.5571,37.9617,7722900.0],["2019-02-21",37.9102,37.925,37.4615,37.5571,6145700.0],["2019-02-22",37.6748,37.7704,37.4835,37.7263,4959500.0],["2019-02-25",37.9397,38.3958,37.9029,37.9691,6154400.0],["2019-02-26",37.822,38.1162,37.6233,37.741,4823300.0],["2019-02-27",37.7557,37.947,37.6454,37.9176,3838000.0],["2019-02-28",37.9691,38.05,37.844,38.028,5808800.0],["2019-03-01",38.3443,38.5429,37.8734,38.05,5734600.0],["2019-03-04",38.1898,38.4914,37.5939,38.0132,4610900.0],["2019-03-05",38.0132,38.0427,37.5792,37.9176,4415900.0],["2019-03-06",37.8146,37.9764,37.5056,37.5939,4345700.0],["2019-03-07",37.5203,37.5645,37.0568,37.2849,4048500.0],["2019-03-08",36.998,37.4541,36.9685,37.4247,4024500.0],["2019-03-11",37.5718,37.8808,37.5203,37.8587,5558300.0],["2019-03-12",37.9691,37.9838,37.4762,37.5571,6531500.0],["2019-03-13",37.6675,38.0427,37.4762,37.947,5111800.0],["2019-03-14",38.0574,38.3075,37.8808,38.0427,3595500.0],["2019-03-15",38.2119,38.3516,37.9838,38.3075,9076500.0],["2019-03-18",38.4473,38.7342,38.3884,38.5871,7244600.0],["2019-03-19",38.8299,38.9623,38.1236,38.2045,5645500.0],["2019-03-20",38.1457,38.1898,37.0274,37.0568,6540200.0],["2019-03-21",36.7993,36.917,36.3064,36.5345,8488700.0],["2019-03-22",36.2549,36.3285,35.3795,35.5192,8290500.0],["2019-03-25",35.6075,35.9018,35.1808,35.3868,6279900.0],["2019-03-26",35.5413,35.9533,35.4089,35.6884,7669900.0],["2019-03-27",35.5707,35.6296,35.2838,35.4089,7039100.0],["2019-03-28",35.5942,35.8018,35.268,35.6165,5147300.0],["2019-03-29",35.913,35.9723,35.4904,35.7277,8608300.0],["2019-04-01",35.9946,36.432,35.8092,36.3801,10065200.0],["2019-04-02",36.3801,36.5803,36.1873,36.432,7568000.0],["2019-04-03",36.6915,37.0399,36.5061,36.6396,5042500.0],["2019-04-04",36.6099,37.1734,36.5729,36.9139,5130700.0],["2019-04-05",36.9213,37.1437,36.6173,36.8472,5756500.0],["2019-04-08",36.8398,37.0251,36.8027,36.9806,4920100.0],["2019-04-09",36.7656,36.7656,36.4098,36.4913,4551100.0],["2019-04-10",36.5654,36.6841,36.2689,36.5506,5430200.0],["2019-04-11",36.7211,37.0548,36.5506,36.7805,4651500.0],["2019-04-12",37.2105,37.6331,36.8175,37.2327,11394900.0],["2019-04-15",37.2401,37.2846,36.8249,36.988,4587500.0],["2019-04-16",36.9361,37.3513,36.6099,37.2772,7570500.0],["2019-04-17",36.5877,37.722,36.343,37.5663,7825600.0],["2019-04-18",37.5219,38.1669,37.3884,37.9667,8816300.0],["2019-04-22",37.8925,38.33,37.722,37.9593,8049600.0],["2019-04-23",37.8629,38.4115,37.5737,38.3225,7165000.0],["2019-04-24",38.1669,38.5524,38.0927,38.3151,5567500.0],["2019-04-25",38.0705,38.5969,37.9963,38.4338,5146300.0],["2019-04-26",38.4856,38.8119,38.33,38.8044,5082900.0],["2019-04-29",38.886,39.5384,38.8044,39.2938,5613100.0],["2019-04-30",39.3902,39.5755,39.1826,39.531,5947500.0],["2019-05-01",39.494,39.835,39.2048,39.3753,5558900.0],["2019-05-02",39.4495,39.6867,39.1455,39.4272,4589300.0],["2019-05-03",39.5088,39.8721,39.4421,39.6496,4205600.0],["2019-05-06",39.0269,39.7831,38.9231,39.5459,4557000.0],["2019-05-07",39.1381,39.3753,38.7748,38.9676,6097500.0],["2019-05-08",38.8638,39.1752,38.6932,38.7155,5453200.0],["2019-05-09",38.4041,38.6932,38.1594,38.6413,5560100.0],["2019-05-10",38.4931,38.8045,38.0334,38.6784,4759400.0],["2019-05-13",38.152,38.3448,37.5812,37.6701,5612100.0],["2019-05-14",37.6924,38.2781,37.6034,37.8481,6210900.0],["2019-05-15",37.4699,37.8851,37.3291,37.6553,4071000.0],["2019-05-16",37.8629,38.4115,37.8258,38.1817,4460200.0],["2019-05-17",37.8851,38.5005,37.8851,38.2262,5278400.0],["2019-05-20",38.1743,38.6191,37.9667,38.3448,4573000.0],["2019-05-21",38.4634,38.6488,38.3448,38.4782,3369000.0],["2019-05-22",38.3596,38.5301,38.1669,38.4412,3540200.0],["2019-05-23",38.2188,38.241,37.6182,37.937,5142700.0],["2019-05-24",38.152,38.1965,37.9444,38.0556,5636700.0],["2019-05-28",37.9593,38.0853,37.5219,37.5663,6431700.0],["2019-05-29",37.4403,37.6627,37.1215,37.5144,4865900.0],["2019-05-30",37.5293,37.8407,37.0622,37.3662,4688600.0],["2019-05-31",36.9732,37.3142,36.8842,37.2179,5678500.0],["2019-06-03",37.1141,37.6553,36.9584,37.6108,6045400.0],["2019-06-04",38.152,38.7748,38.0037,38.7081,6856500.0],["2019-06-05",38.7303,38.9972,38.4782,38.9305,5021600.0],["2019-06-06",39.0046,39.2641,38.8415,39.1233,4327200.0],["2019-06-07",38.9824,39.2122,38.886,39.0491,4139700.0],["2019-06-10",39.2938,39.6422,39.2122,39.2196,4866300.0],["2019-06-11",39.4865,39.7683,39.2567,39.4272,3820200.0],["2019-06-12",39.3976,39.6348,38.9676,39.0639,4153400.0],["2019-06-13",39.1232,39.3531,38.9231,39.0639,4313900.0],["2019-06-14",39.0343,39.1603,38.5375,39.012,5665600.0],["2019-06-17",39.012,39.1233,38.1075,38.1891,5059900.0],["2019-06-18",38.2262,38.8638,38.0705,38.6932,5293000.0],["2019-06-19",38.8341,39.2567,38.582,38.6413,5664000.0],["2019-06-20",38.8193,39.012,38.0482,38.671,4533500.0],["2019-06-21",38.6858,39.012,38.6413,38.7451,9004800.0],["2019-06-24",38.7007,39.0343,38.4708,38.7748,4681500.0],["2019-06-25",38.7155,38.7451,38.2484,38.582,4671900.0],["2019-06-26",38.7081,38.9305,38.4634,38.5375,5012800.0],["2019-06-27",38.7168,39.0154,38.5898,38.8138,3738700.0],["2019-06-28",39.12,39.3888,38.8885,39.1275,10087100.0],["2019-07-01",39.5232,39.7398,39.3888,39.583,3882300.0],["2019-07-02",39.4859,39.7174,39.2992,39.5232,3175200.0],["2019-07-03",39.6277,39.8368,39.5008,39.7622,2102700.0],["2019-07-05",39.9862,40.2027,39.8368,40.0832,3195300.0],["2019-07-08",39.8219,40.0832,39.5083,39.6502,4123900.0],["2019-07-09",39.4187,39.8368,39.3589,39.8294,3676100.0],["2019-07-10",39.8891,39.9563,39.5381,39.7099,3817500.0],["2019-07-11",39.792,39.9712,39.6501,39.9264,6137300.0],["2019-07-12",40.2176,40.2176,39.8667,40.0235,4257700.0],["2019-07-15",40.0683,40.0982,39.5008,39.6651,4484500.0],["2019-07-16",39.7845,39.8069,39.5381,39.6053,5441300.0],["2019-07-17",39.6128,40.9494,39.4336,40.4865,8805200.0],["2019-07-18",40.6358,41.3452,40.5462,41.2108,7893700.0],["2019-07-19",41.1212,41.4721,41.0465,41.0689,7237700.0],["2019-07-22",41.0465,41.3974,40.942,41.3153,5568400.0],["2019-07-23",41.3302,41.8977,41.3153,41.838,7422200.0],["2019-07-24",41.711,42.3831,41.711,42.2561,7947800.0],["2019-07-25",42.4279,42.525,42.1217,42.2338,5304400.0],["2019-07-26",42.2263,42.9207,42.2263,42.846,6396300.0],["2019-07-29",42.6892,43.0626,42.5772,42.6071,4603200.0],["2019-07-30",42.398,42.7789,42.301,42.6668,5468000.0],["2019-07-31",42.8087,43.1671,42.5698,42.6743,6685100.0],["2019-08-01",42.4503,42.7042,41.4273,41.5841,8786800.0],["2019-08-02",41.3228,41.5766,40.7851,41.39,7249400.0],["2019-08-05",40.6358,40.6955,39.2843,39.6128,7480400.0],["2019-08-06",39.8219,40.031,39.2021,39.9936,4668300.0],["2019-08-07",39.2619,39.4112,38.3285,39.2843,6955700.0],["2019-08-08",39.6427,39.7547,39.344,39.5456,5181300.0],["2019-08-09",39.4411,39.68,38.9856,39.4187,5491200.0],["2019-08-12",38.9781,39.2992,38.8138,39.008,3045000.0],["2019-08-13",39.0603,39.7398,38.7242,39.4485,4671500.0],["2019-08-14",38.7018,38.993,37.9551,38.0074,9297700.0],["2019-08-15",38.2687,38.5749,37.9626,38.2911,6654000.0],["2019-08-16",38.5674,39.1722,38.4778,39.0378,6192300.0],["2019-08-19",39.6651,39.7323,39.2021,39.3291,3563000.0],["2019-08-20",39.0752,39.1947,38.5077,38.5525,4399100.0],["2019-08-21",38.9034,38.9856,38.5301,38.7242,3236600.0],["2019-08-22",39.0155,39.1573,38.6197,38.8661,3522700.0],["2019-08-23",38.7317,39.0453,37.7834,38.0447,6039900.0],["2019-08-26",38.321,38.3359,37.9327,38.2986,3968900.0],["2019-08-27",38.4629,38.5376,37.9402,38.1119,4696400.0],["2019-08-28",37.9327,38.672,37.9253,38.5152,3545600.0],["2019-08-29",38.9184,39.2395,38.8437,39.12,3652400.0],["2019-08-30",39.4112,39.5605,39.1648,39.344,4975600.0],["2019-09-03",39.1275,39.1349,38.6346,38.8437,4508900.0],["2019-09-04",39.2096,39.2768,38.9632,39.1723,3031200.0],["2019-09-05",39.6725,40.3744,39.6427,39.7771,4774500.0],["2019-09-06",39.8667,40.1579,39.8219,39.8816,4991900.0],["2019-09-09",40.2624,41.1137,40.0832,41.0017,5060800.0],["2019-09-10",41.1809,41.7111,41.0614,41.7111,6414000.0],["2019-09-11",41.6812,41.7932,41.1734,41.7783,5438100.0],["2019-09-12",41.4423,41.8156,40.7403,41.614,7144000.0],["2019-09-13",41.9127,42.1516,41.5841,41.8753,5680800.0],["2019-09-16",41.5468,41.7484,41.4049,41.7111,3880500.0],["2019-09-17",41.2929,41.7633,41.0988,41.7409,5358400.0],["2019-09-18",41.5991,41.9351,41.3601,41.7484,3850100.0],["2019-09-19",41.8305,41.9873,41.5468,41.6663,3543800.0],["2019-09-20",41.6364,41.8455,41.3302,41.3974,18203300.0],["2019-09-23",41.1286,41.6439,41.1062,41.5766,3541800.0],["2019-09-24",41.7857,41.8156,41.151,41.3153,5249000.0],["2019-09-25",41.502,41.7559,41.3228,41.6215,3826000.0],["2019-09-26",41.6065,41.7036,41.3526,41.4945,5115500.0],["2019-09-27",41.7804,41.9685,41.4343,41.7052,4532500.0],["2019-09-30",41.3817,41.8858,41.3516,41.6375,4403900.0],["2019-10-01",41.8406,41.8933,40.4111,40.4637,5620300.0],["2019-10-02",40.238,40.2681,39.5533,39.7866,5346800.0],["2019-10-03",39.6662,39.9295,39.1847,39.9145,4134700.0],["2019-10-04",39.9446,40.7647,39.8769,40.697,3657800.0],["2019-10-07",40.554,40.855,40.5014,40.5766,3610900.0],["2019-10-08",40.1854,40.1854,39.3051,39.4104,7799500.0],["2019-10-09",39.6737,39.764,39.3502,39.5834,3316600.0],["2019-10-10",39.7715,40.2079,39.6812,39.8919,4432800.0],["2019-10-11",40.6293,40.7195,40.2004,40.2305,5432200.0],["2019-10-14",40.0424,40.2832,39.9822,40.0725,3708000.0],["2019-10-15",40.1252,40.6368,39.9672,40.4487,8012800.0],["2019-10-16",41.2688,41.7278,40.8399,41.0581,7941300.0],["2019-10-17",41.2312,41.5096,40.9603,41.1635,4881300.0],["2019-10-18",41.2312,41.5773,41.0657,41.4343,6217700.0],["2019-10-21",41.9159,42.3899,41.8406,42.277,4782100.0],["2019-10-22",42.2093,42.9241,42.1491,42.6231,7135600.0],["2019-10-23",42.5102,42.7736,42.3823,42.5704,4677900.0],["2019-10-24",42.5554,42.6758,42.1867,42.3673,4934900.0],["2019-10-25",42.3221,42.9241,42.3221,42.6908,3877000.0],["2019-10-28",42.9015,43.1347,42.7435,42.9015,4661200.0],["2019-10-29",42.8112,43.4206,42.6908,43.1422,4269800.0],["2019-10-30",43.052,43.1724,42.8789,42.9767,4745900.0],["2019-10-31",42.7435,42.9767,42.4049,42.9015,4906800.0],["2019-11-01",43.3003,43.5937,43.1724,43.3228,5870200.0],["2019-11-04",43.6388,43.8194,43.5711,43.7442,6791000.0],["2019-11-05",43.9398,44.301,43.8269,44.0828,5910200.0],["2019-11-06",44.015,44.2709,43.8796,44.2107,4777800.0],["2019-11-07",44.5643,44.9254,44.3762,44.4665,5205500.0],["2019-11-08",44.3988,44.4288,44.0527,44.316,3214700.0],["2019-11-11",44.015,44.3461,43.9323,44.1204,1790900.0],["2019-11-12",44.0903,44.2784,43.9247,44.0,3254300.0],["2019-11-13",43.7968,44.2483,43.5862,44.0978,4090800.0],["2019-11-14",44.015,44.1505,43.7743,44.0677,3304600.0],["2019-11-15",44.2408,44.632,44.1505,44.459,5069900.0],["2019-11-18",44.3987,44.8878,44.3987,44.8126,4845500.0],["2019-11-19",44.8652,44.9706,44.4966,44.7072,4974700.0],["2019-11-20",44.5041,44.7223,44.1881,44.474,4287600.0],["2019-11-21",44.6771,44.9254,44.4514,44.7599,5880400.0],["2019-11-22",44.7825,45.1812,44.7674,45.1812,6548900.0],["2019-11-25",45.1737,45.5273,44.8878,45.0082,8473300.0],["2019-11-26",44.9706,45.3242,44.9179,45.0834,7285600.0],["2019-11-27",45.264,45.3994,45.1211,45.2866,4246500.0],["2019-11-29",45.3167,45.3693,45.0834,45.1662,3394800.0],["2019-12-02",45.3317,45.4972,44.9029,44.963,5085600.0],["2019-12-03",44.5116,44.5116,44.1204,44.3386,8044600.0],["2019-12-04",44.4439,44.9179,44.3611,44.6245,5926800.0],["2019-12-05",44.6922,45.0533,44.5191,44.8427,4925400.0],["2019-12-06",45.3317,45.58,45.2264,45.249,5894300.0],["2019-12-09",45.1361,45.4521,45.0759,45.1436,4357900.0],["2019-12-10",45.0157,45.264,44.9254,45.106,5719400.0],["2019-12-11",45.1888,45.4822,44.5342,44.5793,8940500.0],["2019-12-12",44.5568,45.6703,44.5417,45.5574,7120600.0],["2019-12-13",45.5048,45.7531,45.1737,45.3468,5424800.0],["2019-12-16",45.8509,45.9788,45.5499,45.6402,6758000.0],["2019-12-17",45.6026,45.8734,45.5048,45.6553,7301600.0],["2019-12-18",45.7079,45.7606,44.8502,45.2113,12497800.0],["2019-12-19",45.1587,45.3844,45.0458,45.1511,8029200.0],["2019-12-20",45.6628,45.8358,44.9329,44.9706,14484000.0],["2019-12-23",44.9706,45.1286,44.7373,44.8276,4971300.0],["2019-12-24",44.8953,44.9931,44.7825,44.8953,2246200.0],["2019-12-26",45.0383,45.3016,44.8728,45.2565,4155100.0],["2019-12-27",45.4145,45.4145,44.8803,44.9405,3661800.0],["2019-12-30",45.1299,45.2284,44.7586,44.8344,4020100.0],["2019-12-31",44.7814,45.0011,44.6071,44.9253,4732000.0],["2020-01-02",45.0617,45.0693,44.7132,44.8571,5002100.0],["2020-01-03",44.3267,44.5616,43.963,44.3343,5161800.0],["2020-01-06",43.2432,43.7887,43.0538,43.7281,6869200.0],["2020-01-07",43.5917,43.713,43.2962,43.3114,4006800.0],["2020-01-08",43.3417,43.5766,43.2129,43.2205,5627500.0],["2020-01-09",43.4553,43.6145,43.0841,43.2356,5775400.0],["2020-01-10",43.2659,43.3038,42.8719,42.9401,5285000.0],["2020-01-13",42.8264,43.0234,42.5764,42.9704,6235800.0],["2020-01-14",42.9552,43.3417,42.7885,42.8795,6866500.0],["2020-01-15",42.0308,42.296,41.2883,41.652,10158500.0],["2020-01-16",41.4853,41.8793,41.2201,41.8187,12176100.0],["2020-01-17",41.9172,42.046,41.758,41.9399,9546400.0],["2020-01-21",41.5913,41.6671,41.1898,41.2352,9490600.0],["2020-01-22",41.3337,41.6898,41.2579,41.6292,6804900.0],["2020-01-23",41.5156,41.6823,41.1822,41.5838,7107800.0],["2020-01-24",41.5686,41.5686,40.5381,40.7957,6179500.0],["2020-01-27",40.1592,40.6972,40.0607,40.5684,6296200.0],["2020-01-28",40.7957,41.2201,40.6669,40.8109,5965200.0],["2020-01-29",40.9018,41.1898,40.5608,40.6139,5026600.0],["2020-01-30",40.3032,41.1594,40.2956,41.1064,6190800.0],["2020-01-31",40.7351,40.8488,40.1971,40.326,6355100.0],["2020-02-03",40.5911,41.1064,40.576,40.6821,6336900.0],["2020-02-04",41.2049,41.5535,41.0609,41.0837,5512200.0],["2020-02-05",41.6747,41.9702,41.5307,41.8262,6071600.0],["2020-02-06",42.0687,42.1293,41.4701,41.5232,4608800.0],["2020-02-07",41.4019,41.4777,41.1443,41.3868,3626700.0],["2020-02-10",41.2504,41.4019,40.9927,41.4019,5602700.0],["2020-02-11",41.455,41.9096,41.4474,41.6217,5309400.0],["2020-02-12",41.8717,42.1975,41.5156,41.5307,4112400.0],["2020-02-13",41.4171,41.9551,41.2807,41.8111,4928100.0],["2020-02-14",41.8338,41.9247,41.5535,41.758,4351500.0],["2020-02-18",41.5838,41.7505,40.7654,41.2352,5591200.0],["2020-02-19",41.4474,41.5838,41.3792,41.4853,4219800.0],["2020-02-20",41.3489,41.849,41.311,41.5232,4906200.0],["2020-02-21",41.311,41.4398,40.9549,41.3337,5666000.0],["2020-02-24",40.1971,40.6139,40.1214,40.2199,7773800.0],["2020-02-25",40.182,40.4093,38.3028,38.4316,10564600.0],["2020-02-26",38.7878,38.9848,37.6209,37.6285,12018000.0],["2020-02-27",36.9011,37.5678,35.9994,36.0069,13413900.0],["2020-02-28",34.8628,35.3932,34.0293,35.1886,24626100.0],["2020-03-02",35.2189,36.4919,34.4839,36.4919,12673900.0],["2020-03-03",36.3555,37.1587,34.6127,34.931,13197700.0],["2020-03-04",35.2871,35.4614,34.3399,35.3553,12095400.0],["2020-03-05",34.3248,34.3248,32.6805,33.1731,12815800.0],["2020-03-06",31.5818,32.3774,31.3773,32.1653,14127500.0],["2020-03-09",28.8086,29.589,27.1871,27.5205,17811700.0],["2020-03-10",29.1268,29.4981,27.3916,29.2784,16815700.0],["2020-03-11",28.0357,28.5282,26.9219,27.4371,18947700.0],["2020-03-12",25.4822,26.0656,23.5045,23.9516,20621100.0],["2020-03-13",26.2323,28.1494,24.9745,28.1115,20211400.0],["2020-03-16",22.7695,26.8991,22.7317,24.679,14280000.0],["2020-03-17",25.2852,25.9974,23.6712,25.5504,16232200.0],["2020-03-18",23.7849,25.7322,23.4212,25.0048,18092700.0],["2020-03-19",24.4971,25.7095,23.5424,25.1639,16042700.0],["2020-03-20",25.6716,25.7095,23.5273,24.679,20375900.0],["2020-03-23",24.0652,24.4365,21.6633,21.9209,13417600.0],["2020-03-24",23.3984,23.8682,22.5498,23.6409,14752200.0],["2020-03-25",23.7925,25.5655,22.7241,24.2698,17018600.0],["2020-03-26",24.535,27.8235,24.4214,27.4144,16014300.0],["2020-03-27",26.1111,28.1797,25.8914,27.1037,11470300.0],["2020-03-30",26.8354,27.6788,26.0763,27.5024,9825600.0],["2020-03-31",27.1727,27.8858,26.0073,26.4137,11034500.0],["2020-04-01",24.9415,25.3019,23.9678,24.4815,11203900.0],["2020-04-02",24.2285,25.3632,24.1135,25.0489,8497600.0],["2020-04-03",24.8572,25.2099,23.5998,23.9141,7148800.0],["2020-04-06",25.4322,26.613,25.3019,26.3523,9205000.0],["2020-04-07",28.1541,28.2845,26.3293,26.4137,8122100.0],["2020-04-08",26.8047,27.5254,26.36,27.3337,7236600.0],["2020-04-09",28.1465,29.7336,27.9318,29.1739,10116700.0],["2020-04-13",29.1355,29.2045,27.8551,28.2078,7678300.0],["2020-04-14",28.8978,28.8978,27.027,27.4487,7781800.0],["2020-04-15",26.935,27.2187,25.1562,25.5549,11726400.0],["2020-04-16",25.3172,25.7926,24.0751,24.3665,10664600.0],["2020-04-17",25.3632,27.0577,25.3632,26.8814,10757200.0],["2020-04-20",26.0686,27.0117,25.6393,26.2603,10342000.0],["2020-04-21",25.3019,25.7313,24.8419,25.0949,11434400.0],["2020-04-22",25.6929,25.9,25.2482,25.4936,7240400.0],["2020-04-23",25.7696,26.3907,25.4476,25.5856,7311800.0],["2020-04-24",25.8156,26.2986,25.2022,26.0686,7682200.0],["2020-04-27",26.383,27.7248,26.2603,27.5101,8306800.0],["2020-04-28",28.5528,29.1202,28.0391,28.1004,6988800.0],["2020-04-29",29.1279,29.8562,28.4991,29.4882,7844200.0],["2020-04-30",28.6678,28.7138,27.7478,27.9854,7796400.0],["2020-05-01",27.3797,27.4641,26.567,26.7894,6554300.0],["2020-05-04",26.3216,26.6053,25.9383,26.429,5988300.0],["2020-05-05",26.8047,27.0194,25.6469,25.7159,7305200.0],["2020-05-06",25.9536,26.1453,25.3249,25.4629,9640400.0],["2020-05-07",25.8463,26.8124,25.8309,26.222,6983600.0],["2020-05-08",26.8354,27.1574,26.383,26.6437,5617700.0],["2020-05-11",26.1146,26.1913,25.3249,25.5703,7158300.0],["2020-05-12",25.7083,25.7083,24.2362,24.2668,11626300.0],["2020-05-13",24.0751,24.1288,22.2733,22.58,15304800.0],["2020-05-14",22.1277,23.9755,21.7443,23.8988,14770900.0],["2020-05-15",23.6074,23.8681,23.0937,23.5231,12087500.0],["2020-05-18",24.6272,25.4322,24.4125,25.2712,9197800.0],["2020-05-19",24.9722,25.1869,24.3895,24.5275,7533600.0],["2020-05-20",24.9952,25.5013,24.9722,25.3479,10122500.0],["2020-05-21",25.1869,25.5703,25.0949,25.2406,5890500.0],["2020-05-22",25.2252,25.3096,24.6962,25.2482,5534000.0],["2020-05-26",26.4443,27.8168,26.3907,27.4717,11156600.0],["2020-05-27",29.1279,29.6339,28.1388,28.8442,9938900.0],["2020-05-28",29.2045,29.2582,27.9011,27.9931,9030100.0],["2020-05-29",27.4947,27.9778,27.1574,27.2647,18241700.0],["2020-06-01",27.4411,28.4071,27.3031,28.1311,6594300.0],["2020-06-02",28.5988,28.7675,27.8628,28.0774,6596500.0],["2020-06-03",28.8672,29.8026,28.7752,29.6569,9656100.0],["2020-06-04",29.6569,30.738,29.1739,30.7226,9142500.0],["2020-06-05",33.3525,33.9352,32.0031,32.4861,12586800.0],["2020-06-08",32.9308,33.6899,32.5245,33.3602,10445800.0],["2020-06-09",32.1104,32.6241,31.6964,32.2791,7580400.0],["2020-06-10",31.8574,32.0184,30.0403,30.1476,11590200.0],["2020-06-11",28.1004,28.8978,27.6481,27.7094,16095900.0],["2020-06-12",29.2582,29.3425,28.0544,28.7598,9329300.0],["2020-06-15",27.4717,29.9176,27.3414,29.7336,11284100.0],["2020-06-16",30.991,31.0523,29.4269,30.1629,9409400.0],["2020-06-17",30.2089,30.3776,29.4806,29.5266,7153000.0],["2020-06-18",29.1739,30.1246,29.0512,29.5726,5425900.0],["2020-06-19",30.1783,30.1783,29.0589,29.8026,42484600.0],["2020-06-22",29.4882,29.6799,29.0512,29.3042,8321200.0],["2020-06-23",29.8256,30.2473,29.3962,29.5956,6545800.0],["2020-06-24",29.1969,29.2429,28.1081,28.2691,7351300.0],["2020-06-25",28.1465,29.2659,28.0314,29.1739,6023400.0],["2020-06-26",28.3765,28.5605,27.5637,27.6481,13960100.0],["2020-06-29",28.1058,28.5712,27.8265,28.1989,5352100.0],["2020-06-30",27.8653,28.7884,27.7722,28.5635,7709300.0],["2020-07-01",28.6411,28.804,27.7722,27.9118,6902400.0],["2020-07-02",28.6954,28.8738,27.7567,27.842,5768200.0],["2020-07-06",28.4937,29.2074,28.2377,28.5712,6069500.0],["2020-07-07",28.1834,28.2066,27.5162,27.6015,6683600.0],["2020-07-08",27.5627,27.8731,27.0663,27.5472,5969900.0],["2020-07-09",27.3921,27.5627,26.3836,26.5465,6103500.0],["2020-07-10",26.7017,28.3075,26.5698,28.2687,8974900.0],["2020-07-13",28.5092,28.9126,27.811,28.5712,6708000.0],["2020-07-14",28.3463,28.7652,27.7257,28.1523,7961500.0],["2020-07-15",29.6108,29.7582,28.7885,29.1996,7798200.0],["2020-07-16",28.835,29.8435,28.7186,29.1375,6105600.0],["2020-07-17",29.1065,29.1453,27.9351,27.9506,9154500.0],["2020-07-20",27.8032,28.0282,27.5317,27.5938,7234100.0],["2020-07-21",27.7877,28.6798,27.7489,28.3928,9232100.0],["2020-07-22",28.2454,28.5324,27.9429,28.1291,6305500.0],["2020-07-23",27.9972,28.6333,27.9274,28.5247,5988200.0],["2020-07-24",28.6333,29.0755,28.5324,28.6411,7385800.0],["2020-07-27",28.3928,28.4083,27.6093,28.0515,6452300.0],["2020-07-28",27.9196,28.323,27.8653,28.1756,7658800.0],["2020-07-29",28.1368,29.347,27.9351,29.2539,6527700.0],["2020-07-30",28.4394,28.7341,27.9429,28.6333,6202100.0],["2020-07-31",28.4316,28.6023,27.9894,28.579,7707300.0],["2020-08-03",28.5402,28.7729,28.2144,28.548,4683700.0],["2020-08-04",28.4161,28.5092,28.0515,28.1058,4098900.0],["2020-08-05",28.3152,28.6643,28.2997,28.5945,4585300.0],["2020-08-06",28.4238,28.8195,28.3463,28.5402,3227200.0],["2020-08-07",28.2066,29.0677,28.0049,29.06,7818900.0],["2020-08-10",29.2694,29.4711,28.8893,29.0677,7739300.0],["2020-08-11",29.8202,30.5262,29.5254,29.6883,7527000.0],["2020-08-12",30.34,30.3788,29.0134,29.3315,4864100.0],["2020-08-13",29.0522,29.3237,28.7574,28.9901,4084600.0],["2020-08-14",28.7109,29.4478,28.5945,29.3082,3971800.0],["2020-08-17",29.1453,29.1841,28.5867,28.6488,5522600.0],["2020-08-18",28.6255,28.7264,28.1368,28.1834,4335500.0],["2020-08-19",28.1911,28.6255,27.9584,28.0515,4218700.0],["2020-08-20",27.7257,27.8808,27.4231,27.6248,4373400.0],["2020-08-21",27.617,27.7179,27.1749,27.3145,5999700.0],["2020-08-24",27.4619,28.5169,27.4076,28.5092,5276300.0],["2020-08-25",28.7962,29.0212,28.2377,28.4006,4890800.0],["2020-08-26",28.292,28.4549,28.0747,28.098,4649000.0],["2020-08-27",28.098,28.9203,28.0747,28.6566,5600600.0],["2020-08-28",28.9746,28.9746,28.4471,28.8583,4666600.0],["2020-08-31",28.6798,28.7497,28.1135,28.2377,6037300.0],["2020-09-01",28.0515,28.6255,27.8886,28.4626,5984200.0],["2020-09-02",28.4238,29.3004,28.323,29.1763,8346100.0],["2020-09-03",29.4556,30.2081,28.9126,29.06,9892300.0],["2020-09-04",29.7271,30.0607,29.122,29.7194,8406900.0],["2020-09-08",29.1763,29.4401,28.2609,28.4859,9781700.0],["2020-09-09",28.7109,28.7652,28.2609,28.3385,5718900.0],["2020-09-10",28.5014,28.8428,27.7257,27.7567,7381700.0],["2020-09-11",27.7722,28.5092,27.6558,28.4549,6330300.0],["2020-09-14",28.7186,29.6651,28.6488,29.378,5797000.0],["2020-09-15",29.3935,29.5409,28.7884,28.9514,7353500.0],["2020-09-16",28.9514,30.0374,28.835,29.603,5697300.0],["2020-09-17",29.2306,29.5952,29.0522,29.3935,6422600.0],["2020-09-18",29.1298,29.5177,29.0057,29.1841,7800000.0],["2020-09-21",28.4549,28.8428,27.6326,28.0515,8109100.0],["2020-09-22",28.1291,28.2377,27.3998,27.6093,7230500.0],["2020-09-23",27.78,28.1058,26.756,26.7637,6665800.0],["2020-09-24",26.9034,27.3998,26.5077,26.9421,6961400.0],["2020-09-25",26.6861,27.33,26.5387,27.2757,4565600.0],["2020-09-28",27.8343,28.2842,27.6713,28.0049,5622700.0],["2020-09-29",27.8636,27.9264,27.2514,27.7067,5202800.0],["2020-09-30",27.8244,28.3895,27.7381,28.1384,9457500.0],["2020-10-01",28.2796,28.3267,27.8166,28.2561,4618100.0],["2020-10-02",27.7616,29.0017,27.6674,28.8605,5406100.0],["2020-10-05",29.2922,29.7631,29.1273,29.614,5471700.0],["2020-10-06",29.9436,30.4538,29.2529,29.3706,6061100.0],["2020-10-07",29.8651,30.6579,29.818,30.4459,7673000.0],["2020-10-08",30.6108,31.1288,30.4459,31.0032,6988400.0],["2020-10-09",31.1602,31.2073,30.2811,30.7442,6504700.0],["2020-10-12",30.6343,31.3721,30.4459,31.1994,7249500.0],["2020-10-13",31.0032,31.1523,30.077,30.1555,6460000.0],["2020-10-14",30.1712,31.0111,29.9986,30.0221,7761200.0],["2020-10-15",29.9829,30.8855,29.873,30.7207,6006800.0],["2020-10-16",30.807,31.1602,30.3204,30.7207,5679000.0],["2020-10-19",30.8855,31.1602,30.5009,30.5872,6117200.0],["2020-10-20",30.8541,31.2622,30.7285,30.7756,5666300.0],["2020-10-21",30.6186,30.8933,30.4381,30.4695,4911800.0],["2020-10-22",30.4302,31.8274,30.4302,31.7724,6366100.0],["2020-10-23",32.0864,32.2041,31.4506,31.9137,5760500.0],["2020-10-26",31.5369,31.6076,30.909,31.3643,6300100.0],["2020-10-27",31.1053,31.1837,30.132,30.1477,6944000.0],["2020-10-28",29.5747,29.8494,29.1823,29.2765,8437800.0],["2020-10-29",29.1509,30.0849,28.7035,29.8808,6634200.0],["2020-10-30",29.818,30.5794,29.6375,30.5715,6210100.0],["2020-11-02",30.964,31.4898,30.4302,31.1916,5915600.0],["2020-11-03",31.8195,32.2512,31.7096,32.0393,6210400.0],["2020-11-04",31.1445,31.6154,30.1948,30.6108,7494700.0],["2020-11-05",30.5794,31.9059,30.5794,31.7567,5535900.0],["2020-11-06",32.0393,32.1256,30.5323,30.7442,6210300.0],["2020-11-09",33.7268,35.3123,33.35,34.6608,16088500.0],["2020-11-10",34.9198,34.9198,33.9309,34.6451,8062400.0],["2020-11-11",34.5588,34.653,33.6012,34.339,7680500.0],["2020-11-12",33.7189,33.9073,33.0675,33.6012,8025000.0],["2020-11-13",33.9466,34.2134,33.766,33.9937,5968700.0],["2020-11-16",35.0533,35.3515,34.3782,34.755,7642100.0],["2020-11-17",34.2134,34.8021,33.9387,34.5588,7384500.0],["2020-11-18",34.7471,35.1317,33.923,33.9544,7324800.0],["2020-11-19",33.7346,33.9937,33.2323,33.9387,7476300.0],["2020-11-20",33.7896,33.8838,33.2951,33.4835,5242500.0],["2020-11-23",33.9623,34.0407,33.6091,33.821,5943400.0],["2020-11-24",34.5666,35.6576,34.4724,35.6341,8718100.0],["2020-11-25",35.2416,35.2416,34.8256,35.069,5407800.0],["2020-11-27",35.0847,35.1161,34.5745,34.7001,2871800.0],["2020-11-30",34.7628,34.9905,33.8053,33.9152,14916400.0],["2020-12-01",34.7785,34.9748,34.5431,34.7314,6850700.0],["2020-12-02",34.6844,35.1867,34.5038,35.069,5822700.0],["2020-12-03",35.1317,35.5948,34.8806,35.2966,6192000.0],["2020-12-04",35.6262,35.8146,35.3515,35.6105,6634900.0],["2020-12-07",35.2181,35.3515,34.8413,35.1631,7054500.0],["2020-12-08",34.7315,35.3358,34.653,35.3044,5289500.0],["2020-12-09",35.6184,36.2227,35.5085,35.9873,9415200.0],["2020-12-10",35.744,36.3169,35.5948,36.1992,7318300.0],["2020-12-11",35.7675,36.0815,35.5713,35.9794,5266800.0],["2020-12-14",36.4975,36.6858,35.0847,35.171,5518000.0],["2020-12-15",35.4222,35.532,34.9277,35.4693,5787400.0],["2020-12-16",35.5085,35.7047,35.3201,35.5948,5711600.0],["2020-12-17",35.744,35.744,35.1631,35.5399,6017900.0],["2020-12-18",35.4693,35.6262,34.9041,35.2102,14375000.0],["2020-12-21",35.3829,35.7126,34.7001,35.5791,10715700.0],["2020-12-22",35.7911,36.1207,35.5085,35.7832,8468900.0],["2020-12-23",36.0736,36.8585,35.9794,36.678,6693000.0],["2020-12-24",36.6387,36.678,36.1207,36.4896,1980900.0],["2020-12-28",36.78,37.0861,36.5289,36.623,4330800.0],["2020-12-29",36.7486,36.7722,36.1757,36.207,4083400.0],["2020-12-30",36.3496,36.6585,36.2942,36.5556,3157400.0],["2020-12-31",36.5397,36.9595,36.3417,36.9041,3778500.0],["2021-01-04",36.9833,37.1497,36.1199,36.5318,6738800.0],["2021-01-05",36.5239,36.9199,36.0882,36.6506,5334600.0],["2021-01-06",37.6487,39.3121,37.2526,38.821,12378300.0],["2021-01-07",39.3279,40.3418,39.2566,39.5973,7778600.0],["2021-01-08",39.6369,39.7874,38.6626,39.0665,6574400.0],["2021-01-11",38.6467,39.1695,38.4249,39.0824,5631500.0],["2021-01-12",39.4784,39.6844,39.1774,39.3279,5901900.0],["2021-01-13",39.1299,39.5101,38.9319,39.217,5536300.0],["2021-01-14",39.2963,39.4388,39.0269,39.0349,6949400.0],["2021-01-15",38.4329,38.6626,38.0368,38.3378,8547300.0],["2021-01-19",38.3061,38.5517,38.0447,38.0764,12398000.0],["2021-01-20",37.2289,37.5853,35.7952,36.1041,12256200.0],["2021-01-21",36.1912,36.5001,35.7952,36.1754,12365900.0],["2021-01-22",35.9298,36.5952,35.8744,36.3259,9036800.0],["2021-01-25",36.0882,36.4764,35.5734,36.2467,9576900.0],["2021-01-26",36.5556,36.5873,35.7872,35.7952,7909200.0],["2021-01-27",35.3278,35.4466,33.8466,33.9099,11801800.0],["2021-01-28",34.5753,34.9318,33.8466,34.6704,8597200.0],["2021-01-29",34.6308,34.8526,33.9179,33.9416,7339300.0],["2021-02-01",34.2743,34.3298,33.6406,33.8624,6666900.0],["2021-02-02",34.2902,35.2644,34.2902,35.0506,6487400.0],["2021-02-03",34.8605,35.5179,34.8446,35.4308,5850300.0],["2021-02-04",35.6288,36.714,35.4387,36.6823,6633800.0],["2021-02-05",37.11,37.1417,36.5397,36.714,4146600.0],["2021-02-08",36.8011,37.5774,36.7853,37.5457,5986200.0],["2021-02-09",37.419,37.9022,37.1972,37.7121,4940300.0],["2021-02-10",37.9259,37.9497,37.4744,37.5061,5625500.0],["2021-02-11",37.4348,37.72,37.11,37.4269,4413300.0],["2021-02-12",37.3239,38.1635,37.2843,37.7358,4141600.0],["2021-02-16",38.2428,38.7814,38.0289,38.5358,5603600.0],["2021-02-17",38.4091,39.122,38.1398,39.0507,6928600.0],["2021-02-18",38.718,39.2091,38.2982,38.8606,7617300.0],["2021-02-19",39.0745,39.7398,39.0269,39.621,5374200.0],["2021-02-22",39.4467,40.5002,39.4467,40.3497,7017900.0],["2021-02-23",41.0626,41.7439,40.5953,40.8805,9904100.0],["2021-02-24",40.928,42.0132,40.825,41.831,6814400.0],["2021-02-25",42.3775,42.4092,40.8567,40.8963,6254500.0],["2021-02-26",40.627,40.6587,39.4864,39.6052,9499600.0],["2021-03-01",40.4131,40.8329,40.3022,40.524,8921300.0],["2021-03-02",40.5478,40.722,40.0804,40.12,7360600.0],["2021-03-03",40.326,41.332,40.1676,40.524,7442800.0],["2021-03-04",40.4765,40.8171,39.6369,40.4131,10901400.0],["2021-03-05",40.9834,41.7359,39.922,41.5617,10621000.0],["2021-03-08",41.9815,43.0825,41.6092,42.8132,9847600.0],["2021-03-09",41.8785,42.6469,41.5617,41.9023,8899100.0],["2021-03-10",42.0448,42.9082,41.8785,42.5993,8455100.0],["2021-03-11",42.2508,42.8132,41.9023,42.2587,6141300.0],["2021-03-12",42.9241,43.3439,42.7736,43.2805,5415500.0],["2021-03-15",43.2805,43.3677,42.227,42.7577,6228000.0],["2021-03-16",42.4409,42.6548,41.8231,42.6469,9928300.0],["2021-03-17",43.0191,43.3201,42.5439,43.1617,7768700.0],["2021-03-18",43.5657,45.1657,43.5102,44.5717,11182900.0],["2021-03-19",44.1994,44.3182,43.4469,43.732,28076700.0],["2021-03-22",43.5657,43.5657,42.6468,42.9637,6976700.0],["2021-03-23",42.5201,43.2092,42.0924,42.4409,10640100.0],["2021-03-24",42.6706,43.2647,42.3538,42.3538,6880700.0],["2021-03-25",42.3617,43.5102,42.2429,43.4786,8728200.0],["2021-03-26",43.9855,44.5954,43.8112,44.5241,9628300.0],["2021-03-29",44.0093,44.437,43.3994,44.041,11780100.0],["2021-03-30",44.4241,44.8231,44.1128,44.5917,6624000.0],["2021-03-31",44.3522,44.7353,44.1288,44.1447,6752700.0],["2021-04-01",44.001,44.5677,43.8334,44.5597,6219400.0],["2021-04-05",45.0466,45.294,44.8072,44.9907,4769200.0],["2021-04-06",44.7672,45.0227,44.4719,44.879,4513200.0],["2021-04-07",45.0945,45.3898,44.8949,45.3419,5068800.0],["2021-04-08",45.1903,45.5414,44.6396,45.318,6361400.0],["2021-04-09",45.7569,45.8527,45.302,45.725,5990100.0],["2021-04-12",45.9724,46.1321,45.741,46.0363,5185600.0],["2021-04-13",45.6691,45.733,45.1583,45.1982,6099300.0],["2021-04-14",45.1104,46.156,44.887,45.9565,6508900.0],["2021-04-15",45.3659,45.6452,43.5222,44.9588,13346400.0],["2021-04-16",45.4217,46.6588,45.1344,46.18,7934200.0],["2021-04-19",46.14,46.4513,45.9166,46.0682,6586600.0],["2021-04-20",45.5335,45.709,44.8231,44.871,10679900.0],["2021-04-21",44.6156,45.5654,44.2405,45.4856,6051500.0],["2021-04-22",45.1743,45.4137,44.8231,44.8231,6050400.0],["2021-04-23",44.863,46.0203,44.7593,45.6771,6229600.0],["2021-04-26",45.9325,46.5072,45.7968,46.1241,5588600.0],["2021-04-27",46.4433,46.6029,46.156,46.5471,5627500.0],["2021-04-28",46.6907,47.2415,46.6668,47.0659,5281900.0],["2021-04-29",47.4011,47.9917,47.3133,47.9119,6111800.0],["2021-04-30",47.5368,47.7842,47.1537,47.3692,6581800.0],["2021-05-03",47.5926,47.9199,47.2734,47.3213,4870200.0],["2021-05-04",47.0898,48.4147,46.9462,48.3668,7908000.0],["2021-05-05",48.3509,48.6701,47.8321,48.1992,6789200.0],["2021-05-06",48.4866,49.0692,48.1673,49.0373,5512900.0],["2021-05-07",48.1513,49.0133,48.0316,48.9814,6158800.0],["2021-05-10",49.3246,49.6997,48.7659,48.8218,7013500.0],["2021-05-11",48.5185,49.141,47.9279,48.0077,6943500.0],["2021-05-12",48.726,48.9175,47.457,47.5368,9206700.0],["2021-05-13",47.3771,49.165,47.3372,48.7659,5329700.0],["2021-05-14",48.9654,49.5561,48.8936,49.4124,4087700.0],["2021-05-17",49.133,49.8194,49.0532,49.6518,4151300.0],["2021-05-18",49.6279,49.8593,48.5344,48.5664,5832200.0],["2021-05-19",48.0476,48.1354,47.1936,47.9438,8055000.0],["2021-05-20",47.872,48.0316,47.1776,47.5926,6338800.0],["2021-05-21",47.7283,48.5424,47.6086,48.1833,5347800.0],["2021-05-24",48.3509,48.4387,47.9997,48.2232,3504600.0],["2021-05-25",48.311,48.7659,47.5368,47.6086,5028200.0],["2021-05-26",47.6884,47.7682,47.01,47.6724,7436100.0],["2021-05-27",48.295,48.8856,48.1034,48.4786,12453000.0],["2021-05-28",48.5025,48.6541,48.0795,48.5105,6127000.0],["2021-06-01",49.0931,49.2927,48.4786,48.6781,4967000.0],["2021-06-02",48.6781,48.9335,48.2551,48.4227,5573300.0],["2021-06-03",48.279,48.9096,48.1274,48.3987,4631500.0],["2021-06-04",48.4387,48.5105,47.9837,48.5025,4581600.0],["2021-06-07",48.6302,48.6462,48.2311,48.3189,4520800.0],["2021-06-08",48.0556,48.3509,47.4809,48.1194,5617400.0],["2021-06-09",47.7203,47.7762,47.2494,47.2894,6549800.0],["2021-06-10",47.9837,48.0715,46.7706,46.7785,4873800.0],["2021-06-11",46.9142,47.2734,46.7546,47.2015,5659300.0],["2021-06-14",47.0579,47.1856,46.1081,46.4194,5035400.0],["2021-06-15",46.3954,46.9222,46.2438,46.6987,5807800.0],["2021-06-16",46.3635,47.018,45.7649,46.6429,8635300.0],["2021-06-17",47.002,47.0579,44.3203,44.4719,8333100.0],["2021-06-18",43.7137,44.0808,43.147,43.6898,19017200.0],["2021-06-21",43.9452,44.7912,43.9452,44.6795,5680700.0],["2021-06-22",44.887,44.895,44.1766,44.6475,4183300.0],["2021-06-23",44.7114,45.1105,44.5119,44.8072,5655900.0],["2021-06-24",44.9269,45.6053,44.7034,45.3978,5761900.0],["2021-06-25",45.7569,46.2677,45.3499,46.172,4931100.0],["2021-06-28",46.0203,46.1081,45.4616,45.9245,5143200.0],["2021-06-29",45.9728,46.4632,45.3859,45.5547,6974000.0],["2021-06-30",45.5306,46.0049,45.41,45.8039,4664100.0],["2021-07-01",46.1095,46.3105,45.8281,46.2944,3660400.0],["2021-07-02",46.3185,46.423,45.9728,46.2863,3520900.0],["2021-07-06",45.9085,46.0934,44.7266,45.0321,5008700.0],["2021-07-07",44.7587,45.41,44.5899,45.016,5125700.0],["2021-07-08",44.3165,44.7346,43.9547,44.2522,5977700.0],["2021-07-09",45.0884,45.8602,44.9035,45.8039,4437300.0],["2021-07-12",45.3939,46.4311,45.0241,46.2944,5403100.0],["2021-07-13",46.1497,46.3024,45.4582,45.7637,4387500.0],["2021-07-14",45.8281,46.1738,45.209,45.82,6398100.0],["2021-07-15",45.5306,48.023,45.3215,47.2913,10314800.0],["2021-07-16",47.3959,47.4521,45.8683,45.9647,5779400.0],["2021-07-19",44.9115,45.2894,43.5769,43.8261,8560800.0],["2021-07-20",43.8985,45.6592,43.6653,45.0964,6271100.0],["2021-07-21",45.4823,46.2381,45.418,45.9889,5544800.0],["2021-07-22",45.9808,46.021,44.7346,44.8713,4042900.0],["2021-07-23",45.2653,45.5949,44.6623,44.7989,3570500.0],["2021-07-26",44.7748,45.3537,44.6381,45.1688,3721700.0],["2021-07-27",44.6221,45.3135,44.3005,45.1447,4332400.0],["2021-07-28",45.4261,45.5225,44.5979,45.0562,4063600.0],["2021-07-29",45.4743,45.6592,44.8793,45.3778,7566000.0],["2021-07-30",45.0964,45.4743,44.3246,44.6542,6478400.0],["2021-08-02",44.9195,45.6833,44.3085,44.3246,4741300.0],["2021-08-03",44.6462,45.0401,43.6975,44.9356,5102700.0],["2021-08-04",44.4934,44.815,44.1236,44.2683,4101400.0],["2021-08-05",44.6542,44.9919,44.5095,44.8713,3774500.0],["2021-08-06",45.4743,46.2301,45.3215,45.8281,4756100.0],["2021-08-09",45.7477,46.2703,45.3537,45.8602,3672300.0],["2021-08-10",45.7396,46.5356,45.6994,46.3667,3759600.0],["2021-08-11",46.5517,47.2994,46.1899,47.2672,5462200.0],["2021-08-12",47.219,47.4361,46.8491,47.3155,3758200.0],["2021-08-13",47.4521,47.5727,46.6964,46.8089,3630500.0],["2021-08-16",46.4632,46.5838,45.7959,46.2863,3219600.0],["2021-08-17",45.9004,46.2461,45.1205,45.6351,3474500.0],["2021-08-18",45.3617,45.8602,45.0241,45.0643,4656800.0],["2021-08-19",44.6221,45.016,44.0753,44.4934,5568800.0],["2021-08-20",44.3809,44.8472,44.2201,44.7668,3650900.0],["2021-08-23",44.9919,45.41,44.9678,45.1607,3674900.0],["2021-08-24",45.2813,45.7557,45.1366,45.6753,3210400.0],["2021-08-25",45.8924,46.7607,45.7316,46.3426,3983400.0],["2021-08-26",46.5275,46.6079,45.9406,46.021,3340500.0],["2021-08-27",46.1738,46.9295,46.0371,46.8733,4432400.0],["2021-08-30",46.8089,46.9778,45.7959,45.8924,4848600.0],["2021-08-31",46.0049,46.4954,45.7477,46.1416,6869000.0],["2021-09-01",46.3185,46.3185,45.1125,45.1607,6533600.0],["2021-09-02",45.2251,45.6351,45.0482,45.3778,5307500.0],["2021-09-03",45.418,45.4663,44.8713,45.1447,3921800.0],["2021-09-07",45.2492,45.7879,44.807,44.8874,4879100.0],["2021-09-08",44.7266,44.9276,44.3085,44.4934,3501700.0],["2021-09-09",44.4693,45.3939,44.3728,44.8793,4810100.0],["2021-09-10",45.1768,45.3135,44.5577,44.5819,3856300.0],["2021-09-13",44.9758,45.4743,44.8874,45.4582,5448400.0],["2021-09-14",45.6271,45.7959,44.5899,44.9517,5432200.0],["2021-09-15",45.209,46.6079,45.1366,46.4713,7194300.0],["2021-09-16",46.6321,46.9054,45.6833,45.9085,6056000.0],["2021-09-17",45.7235,46.2301,45.7155,45.8361,10014300.0],["2021-09-20",44.5738,44.8472,43.8904,44.7668,8945100.0],["2021-09-21",45.1205,46.1979,44.9276,45.9085,10332300.0],["2021-09-22",46.5356,47.3717,46.415,46.5677,8715700.0],["2021-09-23",47.1064,47.9426,47.026,47.6692,8216800.0],["2021-09-24",47.7577,48.4973,47.6531,48.0712,4770700.0],["2021-09-27",48.626,49.3094,48.5938,49.1245,5388200.0],["2021-09-28",49.2933,49.5747,48.4893,48.5777,7223100.0],["2021-09-29",48.6101,49.1449,48.3104,48.8208,4934700.0],["2021-09-30",49.1125,49.1449,48.1079,48.1565,5648600.0],["2021-10-01",48.4076,49.5175,48.2861,49.2259,6334000.0],["2021-10-04",49.0639,49.9145,48.9018,49.0395,5305300.0],["2021-10-05",49.3636,49.9712,49.0071,49.6553,5365100.0],["2021-10-06",49.3717,49.8254,48.756,49.7849,5037100.0],["2021-10-07",50.2386,50.6599,49.9145,50.1333,5104900.0],["2021-10-08",50.1738,50.7328,49.9469,50.4978,4554500.0],["2021-10-11",50.8624,51.0407,50.0928,50.109,3713300.0],["2021-10-12",49.9793,50.3439,49.5661,49.955,4108300.0],["2021-10-13",49.8092,49.9388,48.7641,49.793,5000800.0],["2021-10-14",48.6101,48.8775,47.4759,48.675,8490700.0],["2021-10-15",48.8046,49.1449,47.8243,48.7965,9158100.0],["2021-10-18",48.4724,49.3717,48.4724,49.08,5212200.0],["2021-10-19",49.315,49.7201,49.1368,49.7039,3506800.0],["2021-10-20",49.5662,50.7085,49.2421,50.7004,4806200.0],["2021-10-21",50.6923,50.8705,50.0522,50.3763,4699000.0],["2021-10-22",50.4492,50.8867,50.1414,50.83,5251100.0],["2021-10-25",50.9191,51.0488,50.5302,50.6518,3043600.0],["2021-10-26",50.7085,50.8219,50.2872,50.587,3825600.0],["2021-10-27",50.3034,50.3439,48.7479,48.837,7255000.0],["2021-10-28",49.0882,49.396,48.8046,49.3636,3979100.0],["2021-10-29",49.4446,49.5824,48.7722,48.9099,4008400.0],["2021-11-01",49.3636,49.4851,48.8613,49.2421,2797500.0],["2021-11-02",49.2826,49.5094,48.8451,49.3069,3588300.0],["2021-11-03",49.0801,50.4411,49.0152,50.0928,4187500.0],["2021-11-04",49.8011,49.8497,48.4157,48.837,4260300.0],["2021-11-05",49.3555,49.6067,48.9585,49.1692,3907500.0],["2021-11-08",49.3555,49.5256,48.8208,49.1692,3563800.0],["2021-11-09",48.6993,48.9666,48.278,48.6669,4042900.0],["2021-11-10",48.8289,49.3312,48.7236,49.0071,3580100.0],["2021-11-11",49.0071,49.5094,48.9504,49.2421,2893700.0],["2021-11-12",49.1935,49.2664,48.5777,49.0152,3686000.0],["2021-11-15",49.2259,49.2745,48.8937,48.9828,3190100.0],["2021-11-16",49.0882,49.4041,48.5129,49.0314,3910500.0],["2021-11-17",48.918,48.9909,48.043,48.0592,4177300.0],["2021-11-18",48.1241,48.1241,47.2977,47.5164,3947000.0],["2021-11-19",47.1518,47.1762,46.3255,46.6576,4302300.0],["2021-11-22",47.3625,48.44,47.241,47.7838,5534300.0],["2021-11-23",48.1889,48.8208,48.0673,48.6669,4686500.0],["2021-11-24",48.5696,49.0963,48.2213,48.4805,2862800.0],["2021-11-26",46.8602,46.8764,45.8151,46.5847,4654300.0],["2021-11-29",46.5037,47.1437,46.0176,46.5037,4965300.0],["2021-11-30",45.969,45.9933,44.7781,44.8348,10030800.0],["2021-12-01",45.8394,46.2364,44.4135,44.4378,6293100.0],["2021-12-02",45.0292,46.2445,44.5998,45.8556,5410900.0],["2021-12-03",45.8718,46.0338,44.7375,45.0373,6285700.0],["2021-12-06",45.969,46.6252,45.6692,46.0824,6425500.0],["2021-12-07",46.3984,46.9736,46.1797,46.7387,8751700.0],["2021-12-08",46.7306,46.9331,46.1634,46.2121,4190900.0],["2021-12-09",46.0419,46.7306,45.7016,46.3498,5617000.0],["2021-12-10",46.8926,46.9574,46.3174,46.8035,4034800.0],["2021-12-13",46.6982,46.7873,45.8961,46.0338,4763100.0],["2021-12-14",46.1229,46.8926,46.0257,46.4308,4585600.0],["2021-12-15",46.5604,46.7062,45.7097,45.969,6417600.0],["2021-12-16",46.6009,47.1275,46.2202,46.528,7989200.0],["2021-12-17",46.2363,46.3255,44.9644,45.1507,14924000.0],["2021-12-20",44.5188,44.6403,43.6195,44.454,6655900.0],["2021-12-21",44.9644,45.5396,44.9644,45.2399,4620100.0],["2021-12-22",45.1507,45.4505,44.9158,45.4262,4896000.0],["2021-12-23",45.7989,46.1148,45.491,45.6206,4679500.0],["2021-12-27",45.6368,45.9933,45.329,45.969,3709200.0],["2021-12-28",45.7178,46.2526,45.5558,45.9771,3129000.0],["2021-12-29",46.05,46.1796,45.7989,45.8556,4269200.0],["2021-12-30",45.8964,46.2722,45.8311,45.8637,4346700.0],["2021-12-31",45.7821,46.0516,45.6759,45.8801,3282500.0],["2022-01-03",45.8066,46.8848,45.8066,46.7786,5430900.0],["2022-01-04",47.4647,48.257,47.3013,48.0038,7552600.0],["2022-01-05",48.3468,48.4285,47.7016,47.7506,6527200.0],["2022-01-06",48.6246,49.0656,48.1426,49.0493,5783200.0],["2022-01-07",48.9268,49.9641,48.7471,49.8253,7040100.0],["2022-01-10",50.6421,50.6421,49.6292,50.1193,7635500.0],["2022-01-11",50.3644,50.7973,49.8171,50.7401,6316800.0],["2022-01-12",50.9198,51.124,50.6257,51.0423,5649600.0],["2022-01-13",51.271,51.9245,51.1322,51.6141,6612600.0],["2022-01-14",50.8708,51.6876,50.5032,51.6631,7236700.0],["2022-01-18",51.7039,51.9081,50.6094,50.7973,7624500.0],["2022-01-19",47.5545,48.6246,46.7949,46.8603,13764600.0],["2022-01-20",46.215,47.6444,45.3328,46.509,13476700.0],["2022-01-21",46.2722,46.3702,44.9816,45.0061,13354000.0],["2022-01-24",44.369,46.6152,43.8462,46.4028,15290400.0],["2022-01-25",46.1496,47.2115,45.4063,46.8929,8466200.0],["2022-01-26",47.3748,47.7996,46.2967,47.0154,7507100.0],["2022-01-27",47.6199,47.9793,46.5417,46.9174,7130000.0],["2022-01-28",46.8439,47.4729,46.1496,47.4402,6843800.0],["2022-01-31",46.9746,47.6199,46.3293,47.53,9476100.0],["2022-02-01",47.4892,48.453,47.1543,48.4122,6341700.0],["2022-02-02",48.159,48.9676,47.9793,48.8206,7702200.0],["2022-02-03",48.9513,49.082,48.1753,48.3142,4809300.0],["2022-02-04",48.404,49.2045,48.1753,48.7634,5307300.0],["2022-02-07",48.7716,48.9676,48.2815,48.6654,5853100.0],["2022-02-08",49.1718,49.4169,48.1917,48.6654,11056100.0],["2022-02-09",48.7552,48.9921,48.5429,48.8043,5928600.0],["2022-02-10",48.7389,49.2045,48.1998,48.3632,6952800.0],["2022-02-11",48.0691,48.9431,47.5382,47.8241,7330400.0],["2022-02-14",47.7832,48.0773,46.7704,47.2687,7279600.0],["2022-02-15",47.7424,48.159,47.5219,47.8731,4244700.0],["2022-02-16",47.4075,48.2652,47.4075,47.8649,3994100.0],["2022-02-17",47.4238,47.5545,46.5662,46.6642,4721800.0],["2022-02-18",46.509,47.1706,46.4764,46.6397,6264900.0],["2022-02-22",46.8031,47.5627,46.4273,47.2115,7458300.0],["2022-02-23",47.5954,47.628,46.1006,46.2721,8561100.0],["2022-02-24",44.7121,45.3165,43.9197,45.194,11719500.0],["2022-02-25",45.5615,46.9256,45.5615,46.8357,10009500.0],["2022-02-28",45.3737,46.3048,45.2756,46.1823,9501500.0],["2022-03-01",45.5615,45.8556,43.74,43.9933,13167700.0],["2022-03-02",44.5732,46.166,44.5732,45.9291,9063200.0],["2022-03-03",46.1415,46.5009,45.6922,45.9944,8283000.0],["2022-03-04",44.8591,45.1613,44.369,45.1286,7772000.0],["2022-03-07",44.8101,44.8917,43.3643,43.3725,10401800.0],["2022-03-08",43.9442,44.7039,43.1764,43.495,9850200.0],["2022-03-09",44.9407,45.3573,44.2628,44.5242,7817800.0],["2022-03-10",43.9442,44.32,42.8334,43.2826,10672200.0],["2022-03-11",43.5685,44.2791,42.9722,43.0049,7434500.0],["2022-03-14",43.5767,44.6385,43.446,44.0668,9175200.0],["2022-03-15",44.5323,44.6549,43.6665,44.4343,7606400.0],["2022-03-16",45.1858,46.0189,45.0714,45.9699,9093800.0],["2022-03-17",45.341,46.2885,44.9326,46.2721,6955700.0],["2022-03-18",46.264,46.3375,45.4472,46.1741,18475700.0],["2022-03-21",45.8801,46.4845,45.4553,45.8719,8431200.0],["2022-03-22",46.7132,47.1951,46.362,46.5744,4754000.0],["2022-03-23",46.2068,46.4927,45.5779,45.6187,6456400.0],["2022-03-24",45.5942,45.9454,45.439,45.7821,6459900.0],["2022-03-25",45.9781,46.7132,45.8229,46.656,4079600.0],["2022-03-28",46.313,46.5172,45.6269,46.3212,6882500.0],["2022-03-29",47.1298,47.3095,46.1741,46.4518,6182800.0],["2022-03-30",46.6824,46.7318,45.1755,45.439,7908500.0],["2022-03-31",45.3072,45.579,43.7591,43.7673,9511300.0],["2022-04-01",44.1708,44.2861,43.2074,43.5615,7514600.0],["2022-04-04",43.265,43.7838,42.7545,43.3638,5616800.0],["2022-04-05",43.0262,44.2203,42.9768,43.6438,7370000.0],["2022-04-06",43.3638,43.8662,43.2733,43.6191,8299100.0],["2022-04-07",43.8003,43.9073,42.8203,43.298,8656100.0],["2022-04-08",42.9933,43.3144,42.1122,43.0262,9974800.0],["2022-04-11",42.7709,43.5532,42.5733,42.5898,8520700.0],["2022-04-12",42.2357,42.9521,41.6098,41.8487,7387600.0],["2022-04-13",41.3546,41.8569,40.9922,41.6757,10788100.0],["2022-04-14",42.7627,43.932,42.351,43.405,10824100.0],["2022-04-18",43.3227,44.2614,43.125,43.4297,8468000.0],["2022-04-19",43.7179,43.9156,43.1662,43.545,7707000.0],["2022-04-20",44.0144,44.2449,43.5697,43.685,7978800.0],["2022-04-21",44.1379,44.3685,43.1333,43.3474,6745000.0],["2022-04-22",43.298,43.3144,41.7992,41.8569,6300900.0],["2022-04-25",41.5769,41.9722,40.7287,41.8651,8400700.0],["2022-04-26",41.2311,42.0545,41.1158,41.1981,6488100.0],["2022-04-27",41.0005,41.264,40.6135,40.877,7795500.0],["2022-04-28",41.2805,41.3875,40.6793,41.2063,8219200.0],["2022-04-29",41.2805,41.4122,39.8723,39.9876,8803500.0],["2022-05-02",40.3993,40.5558,39.4029,40.2264,8139900.0],["2022-05-03",40.6876,41.0417,40.317,40.737,5843000.0],["2022-05-04",40.5723,41.6757,40.2264,41.6099,8092600.0],["2022-05-05",41.0828,41.124,39.9712,40.5476,6861000.0],["2022-05-06",40.4158,40.7535,39.6665,40.5888,7779100.0],["2022-05-09",40.0864,41.2887,40.037,40.7123,9513400.0],["2022-05-10",41.0252,41.931,39.8888,40.6464,9607800.0],["2022-05-11",40.6876,41.2969,39.8476,39.9053,7711400.0],["2022-05-12",39.7241,40.2594,39.263,40.0123,7743600.0],["2022-05-13",40.3088,40.3911,39.6088,40.0206,5588900.0],["2022-05-16",39.9876,40.177,39.2877,39.7488,5956500.0],["2022-05-17",40.4982,40.9428,40.2841,40.8852,5589800.0],["2022-05-18",40.6793,40.7452,40.2429,40.4323,6481700.0],["2022-05-19",39.9135,40.9099,39.8641,40.5476,7078400.0],["2022-05-20",40.7287,41.0746,39.5677,40.5229,8463600.0],["2022-05-23",41.4616,42.2028,41.0499,41.791,6472100.0],["2022-05-24",41.6757,42.1781,40.9676,42.0298,7000300.0],["2022-05-25",41.8651,42.4251,41.5522,42.1533,7374700.0],["2022-05-26",42.5486,43.1497,42.458,42.9356,5799100.0],["2022-05-27",43.1168,43.265,42.7956,43.2321,5645900.0],["2022-05-31",42.7627,43.9485,42.5157,43.7015,10600500.0],["2022-06-01",43.8168,43.8168,42.4251,42.6145,8293200.0],["2022-06-02",42.5898,43.0509,42.1204,42.9686,7882500.0],["2022-06-03",42.8862,43.0592,42.6474,42.7709,8820500.0],["2022-06-06",43.1745,43.825,42.878,43.0262,5009200.0],["2022-06-07",42.7545,43.3721,42.6145,43.2815,5080000.0],["2022-06-08",42.9109,43.1909,42.458,42.6886,4409100.0],["2022-06-09",42.4745,42.5321,41.4452,41.4452,5307600.0],["2022-06-10",40.6793,40.737,39.8476,40.1194,8450500.0],["2022-06-13",39.4935,39.6582,38.563,38.7524,10676800.0],["2022-06-14",38.9171,39.4277,37.6243,37.649,13689800.0],["2022-06-15",38.1595,38.7607,37.6325,38.176,11557100.0],["2022-06-16",37.5996,37.6325,36.8831,37.3937,8390400.0],["2022-06-17",37.4019,38.036,37.2866,37.3937,19038700.0],["2022-06-21",38.2666,38.4724,37.8631,38.1513,7722300.0],["2022-06-22",37.7972,38.4395,37.6325,38.2913,5875900.0],["2022-06-23",38.1101,38.3407,36.982,37.649,6328900.0],["2022-06-24",37.8548,39.2959,37.7807,39.1312,6925000.0],["2022-06-27",39.2712,39.3453,38.6701,38.9089,7078400.0],["2022-06-28",39.2959,39.6912,38.456,38.6124,6401600.0],["2022-06-29",38.679,38.9451,38.1634,38.3546,4975300.0],["2022-06-30",37.6477,38.6041,37.2735,38.2715,6233200.0],["2022-07-01",38.1384,38.8702,37.7392,38.7455,5398000.0],["2022-07-05",37.9638,38.654,37.5978,38.6374,4883600.0],["2022-07-06",38.4212,38.9783,38.155,38.6706,5701700.0],["2022-07-07",38.995,39.286,38.8037,38.8869,3679900.0],["2022-07-08",39.0532,39.1696,38.5376,38.6956,3546700.0],["2022-07-11",38.3214,38.6706,38.2216,38.5459,4641300.0],["2022-07-12",38.1467,38.9451,38.0552,38.4212,4137100.0],["2022-07-13",38.0636,38.1135,37.1238,37.6893,5460300.0],["2022-07-14",36.7829,36.9741,36.3837,36.7995,7298300.0],["2022-07-15",37.839,39.0948,37.365,38.7289,8608200.0],["2022-07-18",39.1031,39.5771,38.679,38.8203,7435000.0],["2022-07-19",39.3443,39.6769,39.0532,39.469,5684000.0],["2022-07-20",39.1613,39.3443,38.679,39.128,6130600.0],["2022-07-21",39.0615,39.6436,38.8786,39.5938,6619400.0],["2022-07-22",39.4773,39.8682,39.3443,39.6769,5009100.0],["2022-07-25",40.126,40.3339,39.6353,39.9597,4054100.0],["2022-07-26",39.6603,40.1925,39.2694,39.4357,4995000.0],["2022-07-27",39.6769,40.2424,39.2944,40.0927,5456900.0],["2022-07-28",40.0179,40.2674,38.1051,38.3546,13267900.0],["2022-07-29",38.4627,39.5771,38.338,39.2528,7705100.0],["2022-08-01",38.9617,39.6603,38.6623,39.5106,7322900.0],["2022-08-02",39.3858,39.4524,38.7871,39.0282,6532800.0],["2022-08-03",39.4108,39.7767,39.0948,39.6353,5691100.0],["2022-08-04",39.5854,39.8682,39.1364,39.1447,6531300.0],["2022-08-05",39.0781,39.8017,38.97,39.4108,4061100.0],["2022-08-08",39.8017,39.8349,38.8536,39.0449,5316000.0],["2022-08-09",39.3027,39.3609,38.97,39.2361,3947700.0],["2022-08-10",39.6852,39.9347,39.4441,39.81,6098100.0],["2022-08-11",40.2341,40.5834,40.0012,40.284,6171600.0],["2022-08-12",40.3838,40.6749,40.1842,40.5584,6432000.0],["2022-08-15",40.1759,40.9327,40.0595,40.8162,4947700.0],["2022-08-16",40.5418,41.3152,40.4919,40.9992,4790100.0],["2022-08-17",40.5002,41.0657,40.4337,40.7747,5553200.0],["2022-08-18",40.5834,40.783,40.3422,40.758,5400400.0],["2022-08-19",40.4004,40.5252,40.1426,40.4254,7197200.0],["2022-08-22",39.81,39.8183,39.3775,39.5854,5816700.0],["2022-08-23",39.6104,39.8183,39.3193,39.4274,4411500.0],["2022-08-24",39.1696,39.3692,38.9284,39.2445,4620800.0],["2022-08-25",39.3526,39.8765,39.0366,39.7185,5296700.0],["2022-08-26",39.8515,39.968,38.6457,38.6623,5070200.0],["2022-08-29",38.4711,38.6041,38.1051,38.338,3650000.0],["2022-08-30",38.5459,38.5709,37.9471,38.18,5105500.0],["2022-08-31",38.3463,38.3713,37.8723,37.9305,6239800.0],["2022-09-01",37.8806,38.1717,37.4315,38.1467,4920600.0],["2022-09-02",38.5792,38.8869,37.7226,37.8806,5980400.0],["2022-09-06",38.1218,38.1218,37.2569,37.6893,5331500.0],["2022-09-07",37.4814,38.313,37.3983,38.18,6431900.0],["2022-09-08",37.997,39.1447,37.7808,39.128,7275500.0],["2022-09-09",39.2694,39.7102,39.2361,39.5688,6730400.0],["2022-09-12",39.785,39.9597,39.4191,39.5522,7251000.0],["2022-09-13",38.8702,38.8869,37.4398,37.5729,8109500.0],["2022-09-14",37.7475,37.8307,36.9575,37.5064,6664300.0],["2022-09-15",37.6477,38.3463,37.548,38.1467,12610800.0],["2022-09-16",37.9388,38.3214,37.5729,38.1467,20653500.0],["2022-09-19",37.681,38.5875,37.548,38.3796,9303700.0],["2022-09-20",38.0303,38.1051,37.0822,37.4149,8930300.0],["2022-09-21",37.4731,37.7808,36.525,36.5334,7051600.0],["2022-09-22",36.6498,36.7662,35.76,35.7849,6923700.0],["2022-09-23",35.4439,35.6685,34.5541,35.0281,8185500.0],["2022-09-26",34.6955,35.0614,33.8888,34.1466,16533100.0],["2022-09-27",34.5208,34.5541,33.8056,34.0634,9556400.0],["2022-09-28",34.0302,34.7038,33.9387,34.446,11278100.0],["2022-09-29",34.0926,34.5722,33.9159,34.2693,7888900.0],["2022-09-30",34.3114,34.6732,33.8823,33.9243,9457900.0],["2022-10-03",34.3618,35.1275,33.9664,34.976,8790300.0],["2022-10-04",35.4977,35.9941,35.3378,35.8679,14653400.0],["2022-10-05",35.3463,35.6744,35.2032,35.5061,6552600.0],["2022-10-06",35.1359,35.3883,34.5469,34.5638,8528700.0],["2022-10-07",34.345,34.4376,33.6298,33.8234,8696600.0],["2022-10-10",33.9916,34.1515,33.3774,33.512,6396100.0],["2022-10-11",33.2681,33.2765,32.5108,32.637,8990600.0],["2022-10-12",32.6118,33.2176,32.4687,32.9063,10853700.0],["2022-10-13",32.4687,34.9256,32.3005,34.8078,15853300.0],["2022-10-14",35.4641,36.4232,35.0602,35.9773,19272100.0],["2022-10-17",36.9196,37.1468,35.565,35.8763,21456500.0],["2022-10-18",36.5326,36.7345,35.6071,36.0109,16113000.0],["2022-10-19",35.6407,35.8932,34.589,34.7152,10203600.0],["2022-10-20",34.8414,35.0518,33.5794,33.6635,10508000.0],["2022-10-21",33.5373,34.2441,33.2933,34.0842,12851600.0],["2022-10-24",34.2356,34.934,34.0337,34.6058,9553700.0],["2022-10-25",34.2104,35.4136,34.1263,35.3463,13055400.0],["2022-10-26",35.3378,35.8595,35.2958,35.666,10211800.0],["2022-10-27",35.9268,36.154,35.3547,35.4052,7810200.0],["2022-10-28",35.4725,36.1203,35.321,36.0614,7775500.0],["2022-10-31",35.7754,36.1456,35.6912,35.7165,11723800.0],["2022-11-01",36.0109,36.3138,35.5987,36.0783,8043500.0],["2022-11-02",35.8258,36.3054,35.1107,35.1275,9264600.0],["2022-11-03",34.6479,35.1696,34.1347,34.9172,12857000.0],["2022-11-04",35.321,36.0867,35.321,36.0362,13759400.0],["2022-11-07",36.3475,36.684,35.9773,36.6251,12207000.0],["2022-11-08",36.8103,37.3235,36.5747,37.1636,12794700.0],["2022-11-09",36.8439,36.9196,36.3138,36.3811,9423000.0],["2022-11-10",37.0206,37.8788,36.9449,37.7526,14064600.0],["2022-11-11",37.3908,37.904,37.3908,37.7947,10692700.0],["2022-11-14",37.8283,37.9125,36.8607,36.8944,8209800.0],["2022-11-15",37.4329,37.4665,36.4485,36.8271,11171700.0],["2022-11-16",36.8187,36.8607,36.0278,36.1203,9896200.0],["2022-11-17",35.708,36.0362,35.6155,35.9857,6376600.0],["2022-11-18",36.4653,36.5915,36.0867,36.4989,6159700.0],["2022-11-21",36.4905,36.886,36.398,36.5074,9331900.0],["2022-11-22",36.6336,36.9785,36.5578,36.9449,6999000.0],["2022-11-23",36.9617,37.1552,36.8691,37.1131,6225700.0],["2022-11-25",37.2309,37.3487,37.0711,37.2394,2564600.0],["2022-11-28",37.0122,37.2646,36.7177,36.8018,6790600.0],["2022-11-29",36.8523,37.5423,36.7682,37.517,7854200.0],["2022-11-30",37.3908,38.2995,36.785,38.1901,11688600.0],["2022-12-01",38.1901,38.3163,37.7358,38.1564,8492700.0],["2022-12-02",37.9966,38.4762,37.9293,38.4005,10786800.0],["2022-12-05",38.4005,38.4425,36.7009,36.9449,13725400.0],["2022-12-06",36.9869,37.0711,35.5314,36.1287,9642300.0],["2022-12-07",35.9773,36.9365,35.7333,36.6504,10132800.0],["2022-12-08",36.7009,36.7429,36.2045,36.6504,6989000.0],["2022-12-09",36.4821,36.8523,36.2045,36.2718,9097600.0],["2022-12-12",36.3475,36.6925,35.8511,36.5663,10695700.0],["2022-12-13",37.4581,37.8115,36.9449,37.2309,15543000.0],["2022-12-14",37.0879,37.2394,36.1624,36.4232,11240400.0],["2022-12-15",35.8847,36.2129,35.6828,36.0446,10229200.0],["2022-12-16",35.7585,36.0109,35.1948,35.4641,19310900.0],["2022-12-19",35.422,35.8931,35.0013,35.2958,11789100.0],["2022-12-20",35.4304,35.5734,35.178,35.2789,14209000.0],["2022-12-21",35.5061,36.1792,35.4725,35.9352,9456300.0],["2022-12-22",35.7417,36.053,35.5482,36.053,12427700.0],["2022-12-23",36.0362,36.4232,35.952,36.3475,6931000.0],["2022-12-27",36.4737,36.8103,36.2802,36.7261,7504200.0],["2022-12-28",36.785,36.8691,36.2465,36.4737,6379600.0],["2022-12-29",36.5588,37.1203,36.4397,37.0693,5956300.0],["2022-12-30",36.9246,37.2649,36.8225,37.1033,5737900.0],["2023-01-03",37.6053,38.3114,37.5032,37.9796,12795900.0],["2023-01-04",38.3795,39.477,38.3795,39.1622,16338400.0],["2023-01-05",39.0176,39.1367,38.337,38.8559,8364000.0],["2023-01-06",39.1367,39.5536,38.6432,39.4004,8198300.0],["2023-01-09",39.4855,39.8173,39.2388,39.6557,13170700.0],["2023-01-10",39.7748,39.9024,39.1027,39.6982,13631800.0],["2023-01-11",39.9109,40.2683,39.7493,40.0811,8704900.0],["2023-01-12",40.3704,40.8638,40.2427,40.4895,8934000.0],["2023-01-13",39.8769,40.3278,39.5025,40.2683,8150600.0],["2023-01-17",40.481,40.6171,39.8258,40.3618,10150000.0],["2023-01-18",40.013,40.2342,38.9325,38.975,8376700.0],["2023-01-19",38.6262,39.0856,38.2178,38.8219,9136600.0],["2023-01-20",38.924,39.5366,38.5837,39.5281,8030400.0],["2023-01-23",39.7152,40.5745,39.5961,40.5575,8136000.0],["2023-01-24",40.6256,40.6681,39.5281,39.7067,12459200.0],["2023-01-25",39.9109,42.2676,39.8854,41.8167,12238500.0],["2023-01-26",42.2676,42.4974,41.1191,41.4339,8316100.0],["2023-01-27",41.3658,41.5955,40.9914,41.57,6568200.0],["2023-01-30",41.3232,41.9784,41.2977,41.5189,5943200.0],["2023-01-31",41.553,42.3782,41.3403,42.3697,7714000.0],["2023-02-01",41.8933,42.4803,41.6891,41.8763,7611100.0],["2023-02-02",42.089,42.2421,41.638,41.8167,6819800.0],["2023-02-03",41.5359,42.2166,41.4424,41.9443,6579400.0],["2023-02-06",41.638,41.7997,41.3998,41.6466,4997600.0],["2023-02-07",41.3998,42.3697,41.3828,42.2591,5809100.0],["2023-02-08",41.7997,42.2591,41.6466,41.7486,5810000.0],["2023-02-09",42.0209,42.1145,41.3147,41.4934,5870500.0],["2023-02-10",41.3488,41.5955,41.1276,41.4339,5357300.0],["2023-02-13",41.4083,41.7742,41.3658,41.7657,4906200.0],["2023-02-14",41.7742,41.9358,41.4934,41.7997,4889500.0],["2023-02-15",41.5615,41.7827,41.3998,41.7571,4227900.0],["2023-02-16",41.5104,41.638,41.1786,41.3062,4900000.0],["2023-02-17",41.1956,41.4083,41.0085,41.3488,5191900.0],["2023-02-21",41.0085,41.0595,40.2683,40.5745,5793100.0],["2023-02-22",40.5831,40.7277,40.2768,40.4469,4583300.0],["2023-02-23",40.7277,40.9319,40.2512,40.6001,4319300.0],["2023-02-24",40.1662,40.5916,40.013,40.532,4141500.0],["2023-02-27",40.7787,41.0425,40.3959,40.481,4260200.0],["2023-02-28",40.583,40.8808,40.481,40.6086,6209100.0],["2023-03-01",40.1491,40.3704,39.9024,40.2512,7123400.0],["2023-03-02",40.1406,40.1406,39.0516,39.4004,6437000.0],["2023-03-03",39.5791,40.1236,39.46,40.0811,4566900.0],["2023-03-06",40.1406,40.4639,39.9875,40.0896,5604200.0],["2023-03-07",39.8088,39.8258,38.6858,38.7964,6072200.0],["2023-03-08",38.7538,39.1537,38.4901,38.7028,4651200.0],["2023-03-09",38.3795,38.4561,35.8781,35.9887,10961800.0],["2023-03-10",34.7806,35.7846,33.7086,34.5594,23573700.0],["2023-03-13",32.3729,32.6706,30.7393,31.0881,36746000.0],["2023-03-14",33.2832,33.7597,31.3944,31.9134,28999400.0],["2023-03-15",30.884,31.4625,29.914,30.1523,33125800.0],["2023-03-16",29.9481,31.0881,27.8381,30.935,51459200.0],["2023-03-17",30.2033,30.2969,27.9657,28.0338,56442900.0],["2023-03-20",29.378,30.1012,28.7655,29.31,43046500.0],["2023-03-21",30.6287,32.2027,30.4586,31.9219,34821400.0],["2023-03-22",31.9049,31.9304,29.5822,29.5993,28376900.0],["2023-03-23",29.8034,30.7053,29.5397,29.829,26061900.0],["2023-03-24",29.2164,29.7269,28.9356,29.6928,18619300.0],["2023-03-27",31.1987,31.5646,29.6078,29.6673,19966700.0],["2023-03-28",29.5822,30.3054,29.3355,30.2544,15681700.0],["2023-03-29",30.6798,30.901,30.4075,30.8159,14776400.0],["2023-03-30",31.1953,31.4884,30.3158,30.5659,13539900.0],["2023-03-31",30.8763,31.0918,30.2641,31.0832,15541700.0],["2023-04-03",31.2125,31.4195,30.6521,30.7297,12209800.0],["2023-04-04",31.2039,31.3246,29.764,30.2296,12238700.0],["2023-04-05",30.0313,30.402,29.7295,30.2727,12734700.0],["2023-04-06",30.3934,31.2556,30.3503,30.8245,12008400.0],["2023-04-10",30.8676,31.247,30.5917,30.7038,10547700.0],["2023-04-11",30.7297,30.9021,30.5658,30.6348,11927800.0],["2023-04-12",30.8504,31.0659,30.152,30.5227,11586300.0],["2023-04-13",30.4624,30.5141,29.945,30.5055,12799100.0],["2023-04-14",31.2125,31.2987,30.0658,30.152,16186300.0],["2023-04-17",30.0054,30.7038,29.2639,30.6866,22419300.0],["2023-04-18",30.6952,30.7038,29.8588,30.3417,19052200.0],["2023-04-19",30.6176,31.1435,29.9192,31.0487,20970200.0],["2023-04-20",30.5659,30.5659,29.4277,29.9709,21609500.0],["2023-04-21",29.5657,29.6088,28.1171,28.9018,28303000.0],["2023-04-24",28.6862,28.8069,28.0654,28.2723,16238100.0],["2023-04-25",27.9361,28.4017,26.9876,27.3929,22540100.0],["2023-04-26",27.3153,27.6429,26.9531,27.1773,17133300.0],["2023-04-27",27.2463,28.2378,27.1428,28.0826,19428200.0],["2023-04-28",27.7636,29.764,27.5481,29.557,25219300.0],["2023-05-01",29.5312,29.6002,28.393,28.4017,19095200.0],["2023-05-02",28.4017,28.4017,26.2202,26.4099,28994600.0],["2023-05-03",26.5479,26.8324,25.5736,25.6943,23759800.0],["2023-05-04",24.5734,25.6081,23.5129,24.9873,48099600.0],["2023-05-05",26.453,26.9962,25.5477,26.5048,28236700.0],["2023-05-08",27.1687,27.2463,25.5908,25.6425,22304300.0],["2023-05-09",25.3494,26.0823,25.0131,25.7891,18209200.0],["2023-05-10",26.3841,26.4272,24.9183,25.3925,14492700.0],["2023-05-11",25.0045,25.2545,24.5993,24.9355,16413400.0],["2023-05-12",25.2114,25.2977,24.7803,25.1166,16870700.0],["2023-05-15",25.1425,25.6857,25.0649,25.5649,12671600.0],["2023-05-16",25.4356,25.6512,24.72,24.7286,14997200.0],["2023-05-17",25.0045,26.2978,24.9441,26.2547,22429700.0],["2023-05-18",26.0737,26.3496,25.7719,26.2892,13204600.0],["2023-05-19",26.4358,26.6341,25.6512,25.9616,15001500.0],["2023-05-22",26.3323,26.7979,25.9271,26.6514,11974600.0],["2023-05-23",26.7289,27.6774,26.7289,26.8497,13952200.0],["2023-05-24",26.5824,26.9445,26.2116,26.5651,11120700.0],["2023-05-25",26.3496,26.5824,26.0047,26.3065,11948300.0],["2023-05-26",26.3668,26.5479,26.1168,26.4444,9267000.0],["2023-05-30",26.6169,26.8066,25.8667,26.4358,12907300.0],["2023-05-31",25.9961,26.1599,25.3494,25.7805,31032900.0],["2023-06-01",25.9529,26.3841,25.289,26.3151,12319400.0],["2023-06-02",26.7289,27.5826,26.5134,27.367,13744000.0],["2023-06-05",27.4791,27.4791,26.7462,26.9186,10644900.0],["2023-06-06",26.9273,28.281,26.841,28.1344,13876500.0],["2023-06-07",28.2292,28.7983,27.9533,28.6776,13860500.0],["2023-06-08",28.5396,28.6862,28.0223,28.5051,12063700.0],["2023-06-09",28.4534,28.7638,28.1861,28.3327,10586200.0],["2023-06-12",28.2034,28.7552,27.1773,27.7291,15560400.0],["2023-06-13",27.6602,28.7207,27.3756,28.1947,20543600.0],["2023-06-14",28.4534,28.8328,27.4963,27.6774,17832200.0],["2023-06-15",27.7636,28.8155,27.5481,28.7034,16315500.0],["2023-06-16",28.8759,28.9794,28.4534,28.8414,30118200.0],["2023-06-20",28.4879,29.0483,28.1689,28.9535,19540400.0],["2023-06-21",29.0225,29.1604,28.6345,28.8242,13570700.0],["2023-06-22",28.8414,28.8673,27.7119,27.7895,13292400.0],["2023-06-23",27.5826,28.0309,27.4446,27.4877,20701400.0],["2023-06-26",27.4791,28.0395,27.4791,27.8671,11249000.0],["2023-06-27",27.8412,28.1861,27.4532,28.0654,9776300.0],["2023-06-28",28.0826,28.0826,27.5481,27.8671,11215400.0],["2023-06-29",28.1647,28.6723,28.0334,28.6723,12479700.0],["2023-06-30",29.0661,29.32,28.7511,28.9174,15139600.0],["2023-07-03",29.0224,29.565,29.0049,29.39,6483800.0],["2023-07-05",29.1712,29.53,28.8999,29.3462,10355100.0],["2023-07-06",28.8823,28.9349,28.0509,28.8736,12008400.0],["2023-07-07",28.7598,29.5825,28.7423,29.355,9052900.0],["2023-07-10",29.0749,29.6088,29.0136,29.53,11720200.0],["2023-07-11",30.2039,30.7903,29.8188,30.5628,15972800.0],["2023-07-12",31.2017,31.7006,30.7028,30.7291,11534400.0],["2023-07-13",30.9216,31.4205,30.8603,31.3417,10710800.0],["2023-07-14",31.5868,31.6918,30.8428,30.9216,13063800.0],["2023-07-17",30.8428,31.0266,30.6415,30.8603,13412200.0],["2023-07-18",30.9741,31.9981,30.9216,31.9894,15103000.0],["2023-07-19",31.8406,34.37,31.1842,34.0549,32807000.0],["2023-07-20",33.7486,34.2737,33.5035,34.2562,19108600.0],["2023-07-21",34.3087,34.335,33.5823,33.626,16354800.0],["2023-07-24",33.7486,34.51,33.6611,34.3612,12796800.0],["2023-07-25",34.3,34.4138,33.0659,33.1359,14708700.0],["2023-07-26",33.6436,34.1862,33.5123,34.0374,13001200.0],["2023-07-27",34.2124,34.5013,33.9061,33.9761,16144800.0],["2023-07-28",34.3,34.6151,33.9149,34.6063,11512000.0],["2023-07-31",34.7901,34.9126,34.405,34.7288,12237800.0],["2023-08-01",34.5188,34.5888,33.6698,33.8799,11884300.0],["2023-08-02",33.2672,33.7048,32.9434,33.6348,9943800.0],["2023-08-03",33.5473,34.6676,33.3022,34.5275,14718800.0],["2023-08-04",34.4313,35.4027,34.3437,34.8864,14108500.0],["2023-08-07",34.9476,35.2277,34.8864,35.1139,8022300.0],["2023-08-08",33.0309,35.289,33.0309,35.2102,15354100.0],["2023-08-09",34.9126,35.2977,34.6501,34.7026,10583700.0],["2023-08-10",34.9564,35.1402,34.4925,34.5625,10206500.0],["2023-08-11",34.3,34.9301,34.2562,34.5363,8582900.0],["2023-08-14",34.2037,34.23,33.7311,33.8886,9536800.0],["2023-08-15",33.2585,33.4948,32.8471,32.9434,11157200.0],["2023-08-16",32.7683,32.9171,32.3132,32.427,10647600.0],["2023-08-17",32.6546,32.7596,32.1119,32.2169,9766800.0],["2023-08-18",31.8318,32.2695,31.7093,32.2432,8280100.0],["2023-08-21",32.2957,32.3307,31.8669,32.1732,8615800.0],["2023-08-22",32.1732,32.2695,31.2717,31.368,8279000.0],["2023-08-23",31.3505,31.7356,30.9566,31.7268,8159200.0],["2023-08-24",31.7531,32.287,31.5518,31.6218,10346000.0],["2023-08-25",31.8669,31.9544,30.8166,31.0791,11005900.0],["2023-08-28",31.368,31.8231,31.2192,31.5255,9638300.0],["2023-08-29",31.6743,31.9719,31.3767,31.9281,7942600.0],["2023-08-30",31.9894,32.1294,31.6831,31.8406,8461700.0],["2023-08-31",31.9544,32.0857,31.7793,31.9719,10404400.0],["2023-09-01",32.2432,32.637,32.2257,32.4445,13758200.0],["2023-09-05",32.4708,32.8471,31.9281,31.9631,14762500.0],["2023-09-06",31.7356,31.9806,31.2454,31.613,8711900.0],["2023-09-07",31.4117,31.7618,31.0791,31.1842,7296900.0],["2023-09-08",31.3067,31.6831,30.8691,31.6043,8361700.0],["2023-09-11",31.9456,32.1207,31.6043,31.6831,7300200.0],["2023-09-12",31.8493,32.5758,31.4643,32.3832,10376400.0],["2023-09-13",32.602,32.7071,30.6415,30.7641,15995500.0],["2023-09-14",31.1579,31.578,31.0091,31.263,19880500.0],["2023-09-15",30.9129,31.2542,30.5628,30.7641,46217300.0],["2023-09-18",30.4928,30.6065,30.1777,30.414,10954900.0],["2023-09-19",30.2477,30.624,29.9151,30.2739,10903700.0],["2023-09-20",30.414,30.8428,30.0989,30.1164,8388300.0],["2023-09-21",30.0114,30.0814,29.2062,29.2762,11359600.0],["2023-09-22",29.2762,29.4337,29.0574,29.2149,10259400.0],["2023-09-25",29.0661,29.4775,28.8998,29.3987,8738000.0],["2023-09-26",29.0661,29.3287,28.6548,28.8998,13742900.0],["2023-09-27",29.0049,29.0311,28.2347,28.4622,12601100.0],["2023-09-28",28.5155,29.1285,28.4622,28.8442,8619500.0],["2023-09-29",28.9242,29.777,28.9153,29.3683,10981300.0],["2023-10-02",28.9775,29.3239,28.4178,28.5511,9649300.0],["2023-10-03",28.329,28.3645,27.716,27.8404,10300600.0],["2023-10-04",27.8937,28.0181,27.4318,27.7516,13407700.0],["2023-10-05",27.5384,28.3556,27.2097,28.3112,10572000.0],["2023-10-06",28.0181,28.5955,27.6272,28.3023,9414500.0],["2023-10-09",28.0625,28.56,27.9381,28.4356,7764800.0],["2023-10-10",28.8531,29.2706,28.7199,28.9508,10108100.0],["2023-10-11",28.9508,29.4039,28.7021,28.8798,7855000.0],["2023-10-12",28.9064,29.1018,28.3645,28.6577,10285800.0],["2023-10-13",28.8975,29.2173,28.3201,28.5777,10943200.0],["2023-10-16",28.9419,29.1107,28.3823,28.9775,11409700.0],["2023-10-17",28.8353,32.1666,28.7998,30.994,36729900.0],["2023-10-18",30.7897,31.3582,29.5638,29.6437,24960300.0],["2023-10-19",29.5993,30.0346,29.0752,29.093,15105700.0],["2023-10-20",28.9775,29.164,27.3518,27.4762,19087800.0],["2023-10-23",27.716,28.2135,27.2363,27.7693,14932300.0],["2023-10-24",27.9026,28.0536,27.3429,27.8848,15076200.0],["2023-10-25",27.6094,28.0447,27.2452,27.796,13054500.0],["2023-10-26",27.8404,28.6843,27.7516,28.2224,15956600.0],["2023-10-27",27.8049,28.0891,27.0676,27.2186,10909400.0],["2023-10-30",27.5028,27.8315,27.1742,27.8138,9653000.0],["2023-10-31",27.9381,28.329,27.4318,28.3201,12582400.0],["2023-11-01",28.3112,28.4889,27.9026,28.3023,14876800.0],["2023-11-02",28.8087,30.5054,28.7732,30.5054,15473500.0],["2023-11-03",31.3671,31.8557,31.2338,31.527,13100700.0],["2023-11-06",31.6691,31.8379,31.1184,31.3316,7622700.0],["2023-11-07",31.1717,31.2338,30.7897,30.9229,8439800.0],["2023-11-08",30.9585,31.0118,30.5409,30.6564,6956900.0],["2023-11-09",30.8607,30.9851,30.0346,30.1234,7172800.0],["2023-11-10",30.3633,30.461,29.9369,30.381,5936900.0],["2023-11-13",30.23,30.4255,29.8569,30.2034,5772800.0],["2023-11-14",31.2694,32.4953,31.1095,32.1133,11843700.0],["2023-11-15",32.1666,33.1526,32.1666,33.0283,12672600.0],["2023-11-16",32.9128,33.2059,32.6552,33.1526,10218500.0],["2023-11-17",33.4547,33.5702,33.1882,33.4369,8915900.0],["2023-11-20",33.3392,33.6235,33.0727,33.428,6272100.0],["2023-11-21",33.0549,33.3747,32.8595,32.8773,6051200.0],["2023-11-22",33.1082,33.2059,32.6196,32.7174,6742500.0],["2023-11-24",32.6907,33.1971,32.5752,33.046,2796800.0],["2023-11-27",32.7174,32.8861,32.5042,32.6818,5972000.0],["2023-11-28",32.5752,32.9927,32.4153,32.9039,9665900.0],["2023-11-29",33.1793,33.8455,33.0993,33.5702,7772300.0],["2023-11-30",33.7567,34.0054,33.4636,33.8633,10283300.0],["2023-12-01",33.6679,35.0981,33.6146,34.9826,10124300.0],["2023-12-04",34.8316,35.489,34.8316,35.0803,10125700.0],["2023-12-05",34.876,35.2313,34.6895,35.0004,9212600.0],["2023-12-06",35.2669,35.8976,34.6984,34.7161,8774300.0],["2023-12-07",34.9293,35.4446,34.7428,35.2935,8087100.0],["2023-12-08",35.3379,36.0664,35.178,35.9154,9485000.0],["2023-12-11",35.791,36.1197,35.5334,36.0042,10921000.0],["2023-12-12",35.8798,36.0308,35.6489,35.9331,8818700.0],["2023-12-13",35.9953,37.8164,35.8443,37.7453,15133000.0],["2023-12-14",38.989,40.7301,38.758,40.2682,28236800.0],["2023-12-15",39.7263,40.4015,39.4687,39.9839,25971700.0],["2023-12-18",40.2416,40.2416,39.1223,39.1311,9678700.0],["2023-12-19",39.2022,39.5931,38.9268,39.2733,8609500.0],["2023-12-20",38.8469,39.0867,37.4433,37.7187,15460200.0],["2023-12-21",38.0918,38.5981,37.9674,38.4738,8134200.0],["2023-12-22",38.5093,38.9268,38.3849,38.6514,6898900.0],["2023-12-26",38.7491,39.291,38.5715,39.1489,5343600.0],["2023-12-27",39.0423,39.2821,38.838,39.0334,5083500.0],["2023-12-28",39.0155,39.3029,38.8717,39.1951,5172000.0],["2023-12-29",39.0963,39.3568,38.8358,38.8807,6441000.0],["2024-01-02",38.737,39.5455,38.5303,39.4467,9050500.0],["2024-01-03",38.9705,38.9975,38.2788,38.4046,7133200.0],["2024-01-04",38.5753,39.1682,38.4585,38.8178,7192600.0],["2024-01-05",38.5842,39.824,38.5753,39.3568,7616800.0],["2024-01-08",39.1772,39.5724,38.7998,39.4916,6459200.0],["2024-01-09",38.9615,39.4107,38.7998,39.0424,5132900.0],["2024-01-10",38.9077,39.0244,38.5393,38.9885,7885900.0],["2024-01-11",38.8987,38.8987,37.7757,38.4675,10017300.0],["2024-01-12",38.5124,38.728,37.4613,37.8656,9494000.0],["2024-01-16",37.4343,37.5332,36.7965,37.1738,14399000.0],["2024-01-17",37.1469,37.4972,36.0778,36.6707,14567000.0],["2024-01-18",36.7336,36.8324,35.0807,36.0689,15244000.0],["2024-01-19",36.1946,37.7757,35.9161,37.7398,14397700.0],["2024-01-22",37.8206,38.0452,37.1469,37.5332,10374300.0],["2024-01-23",37.7039,37.8566,37.1109,37.7039,7420200.0],["2024-01-24",38.0722,38.6112,37.9464,38.162,11196400.0],["2024-01-25",38.6112,38.6831,37.9195,38.4585,8173600.0],["2024-01-26",38.2878,38.6381,38.0003,38.3057,7242500.0],["2024-01-29",38.2878,38.6022,38.0273,38.5842,7475700.0],["2024-01-30",38.5124,38.9885,38.3417,38.9346,8055300.0],["2024-01-31",38.144,38.6202,37.1918,37.3176,13026100.0],["2024-02-01",37.3535,37.4523,35.9072,36.7336,16002800.0],["2024-02-02",36.3833,36.9313,35.997,36.6887,11269300.0],["2024-02-05",36.3294,36.3743,35.8622,36.0239,8880300.0],["2024-02-06",35.979,36.3923,35.8622,36.0239,8728400.0],["2024-02-07",36.1497,36.2216,34.919,35.8532,12255300.0],["2024-02-08",35.6646,36.3114,35.3861,36.2665,7601600.0],["2024-02-09",36.2036,36.2845,35.7275,36.0958,10684700.0],["2024-02-12",36.1407,37.2277,36.0599,36.8953,10304800.0],["2024-02-13",36.1407,36.3653,35.4041,35.8712,9106200.0],["2024-02-14",36.3473,36.563,36.015,36.3833,5904900.0],["2024-02-15",36.7067,37.4793,36.6258,37.3265,7064200.0],["2024-02-16",36.9672,37.5691,36.6708,37.2727,7287500.0],["2024-02-20",36.9313,37.3265,36.7516,36.9582,7328500.0],["2024-02-21",36.7965,36.8864,36.2306,36.6707,8312200.0],["2024-02-22",37.1469,37.7667,36.9043,37.1469,10999900.0],["2024-02-23",37.1648,37.4433,36.9133,37.1559,6424400.0],["2024-02-26",36.9313,37.2187,36.518,36.6887,6154100.0],["2024-02-27",37.057,37.605,36.9043,37.1648,6489100.0],["2024-02-28",36.9223,37.3265,36.6977,37.0301,6768200.0],["2024-02-29",37.4972,37.8925,37.2727,37.6949,9000700.0],["2024-03-01",37.3804,37.641,36.7696,37.2098,8899400.0],["2024-03-04",38.1081,39.0783,37.8476,38.3597,10499700.0],["2024-03-05",38.189,39.3209,38.189,38.8537,9523700.0],["2024-03-06",38.6831,38.8807,37.8386,38.71,10526700.0],["2024-03-07",39.0334,39.3119,38.6831,38.9346,7524400.0],["2024-03-08",39.3209,39.3658,38.7819,38.8627,6678200.0],["2024-03-11",38.7819,39.3299,38.6561,39.0963,8241900.0],["2024-03-12",38.9795,39.2041,38.71,38.8178,5941500.0],["2024-03-13",38.8358,39.5904,38.8358,39.0514,5756800.0],["2024-03-14",38.71,39.1232,37.8117,38.0452,7461100.0],["2024-03-15",37.6679,38.4315,37.6679,37.8027,32597000.0],["2024-03-18",38.153,38.171,37.4523,38.153,8168200.0],["2024-03-19",38.0901,38.3147,37.8117,37.9284,6080300.0],["2024-03-20",37.6589,39.24,37.632,39.0424,7998400.0],["2024-03-21",39.3029,40.1923,39.258,39.9318,8572300.0],["2024-03-22",40.363,40.4618,39.1502,39.1592,6700300.0],["2024-03-25",39.3029,39.797,39.0424,39.1232,6424600.0],["2024-03-26",39.5275,39.5275,39.0514,39.1053,5267500.0],["2024-03-27",39.3415,39.9957,39.3052,39.9775,6167200.0],["2024-03-28",40.3591,40.8043,40.2501,40.6135,7595000.0],["2024-04-01",40.5045,40.659,39.8776,39.9321,4824900.0],["2024-04-02",39.6959,39.9321,39.178,39.2779,6462200.0],["2024-04-03",39.2779,39.7686,39.078,39.1689,5866400.0],["2024-04-04",39.5868,40.0048,38.8236,38.9963,6491400.0],["2024-04-05",38.8418,39.3415,38.76,39.0962,4580700.0],["2024-04-08",39.3324,39.9866,39.1235,39.7231,6159500.0],["2024-04-09",39.814,39.9957,39.4415,39.923,5701800.0],["2024-04-10",39.078,39.1053,38.0422,38.1876,7584400.0],["2024-04-11",38.3421,38.3421,37.4426,38.0877,6829700.0],["2024-04-12",37.4426,37.915,37.4153,37.7788,6742500.0],["2024-04-15",38.2149,38.9236,37.3426,37.6516,10232800.0],["2024-04-16",37.4789,37.4971,36.6975,37.2518,9549800.0],["2024-04-17",35.8889,36.3159,35.2438,35.9071,14178500.0],["2024-04-18",35.8071,36.4795,35.6073,35.8344,9878700.0],["2024-04-19",35.8526,36.7611,35.8071,36.7521,12061800.0],["2024-04-22",36.961,37.588,36.5613,37.2972,8630700.0],["2024-04-23",37.3699,37.488,37.0792,37.2245,7079900.0],["2024-04-24",36.8247,37.915,36.7339,37.806,6550300.0],["2024-04-25",37.5607,37.9241,36.6885,37.2427,6602200.0],["2024-04-26",37.2518,37.7515,37.1246,37.3608,4512200.0],["2024-04-29",37.4517,37.7152,37.3245,37.5153,4647200.0],["2024-04-30",37.2972,37.488,36.8702,36.9156,8861600.0],["2024-05-01",36.8793,37.9877,36.8248,37.2972,6359400.0],["2024-05-02",37.806,37.8696,36.8883,37.2245,6760700.0],["2024-05-03",37.7515,38.0059,37.4698,37.6243,5091200.0],["2024-05-06",37.9423,38.1058,37.6334,37.9968,6430200.0],["2024-05-07",38.1604,38.2331,37.6243,37.7788,8732100.0],["2024-05-08",37.4608,37.9696,37.3063,37.8787,8906000.0],["2024-05-09",37.7152,38.0422,37.488,37.7424,6414400.0],["2024-05-10",37.8878,38.0786,37.806,38.0241,4867500.0],["2024-05-13",38.1604,38.3693,37.697,37.697,4846400.0],["2024-05-14",37.8424,38.4239,37.8242,38.1149,5627900.0],["2024-05-15",38.5783,38.7146,38.1149,38.3603,7752700.0],["2024-05-16",38.224,38.3966,37.7878,37.8424,9488700.0],["2024-05-17",38.124,38.124,37.5334,37.6425,11360600.0],["2024-05-20",37.6425,37.8333,37.1155,37.1518,9935500.0],["2024-05-21",37.1428,37.4517,37.0973,37.4153,6315200.0],["2024-05-22",37.0882,37.4608,36.8883,37.0428,5802000.0],["2024-05-23",37.0701,37.1155,36.1251,36.3614,7452400.0],["2024-05-24",36.4795,36.8338,36.3795,36.8247,6155900.0],["2024-05-28",36.8974,36.9883,36.0252,36.1342,7657200.0],["2024-05-29",35.58,35.58,35.1075,35.471,6229500.0],["2024-05-30",35.7981,35.9343,35.2166,35.7799,6229100.0],["2024-05-31",36.0252,36.8884,35.9162,36.8429,9153500.0],["2024-06-03",37.0337,37.0701,35.7163,36.0979,6361800.0],["2024-06-04",35.7526,36.2251,35.3438,35.3983,9953400.0],["2024-06-05",35.4982,35.5255,34.8168,35.5073,12487800.0],["2024-06-06",35.5073,35.7617,35.2075,35.4528,6331800.0],["2024-06-07",35.1711,35.7708,35.162,35.4528,8218100.0],["2024-06-10",35.1166,35.5073,34.7986,35.2075,10631400.0],["2024-06-11",35.153,35.2711,34.3534,34.9349,12501000.0],["2024-06-12",35.9889,36.4432,35.5527,35.689,10299900.0],["2024-06-13",35.5982,35.8889,35.1984,35.6709,5935900.0],["2024-06-14",35.2166,35.5164,34.9531,35.2802,5121900.0],["2024-06-17",35.162,35.5618,34.9622,35.5164,5697600.0],["2024-06-18",35.4346,35.8071,35.3074,35.6981,6308900.0],["2024-06-20",35.5346,35.7435,35.3165,35.689,6710900.0],["2024-06-21",35.48,36.2069,35.1802,36.0706,15555300.0],["2024-06-24",36.2433,37.0882,36.0797,36.8429,9549100.0],["2024-06-25",36.6885,36.8793,36.0434,36.3614,6893100.0],["2024-06-26",36.0797,36.3523,35.7526,36.0797,7854700.0],["2024-06-27",35.6345,36.0797,35.3165,36.0525,6874500.0],["2024-06-28",36.3744,36.8712,36.172,36.5216,12212200.0],["2024-07-01",36.6228,36.7516,35.9421,36.0984,8068900.0],["2024-07-02",35.9973,36.8528,35.9237,36.77,9381300.0],["2024-07-03",36.7792,37.0552,36.3468,36.3468,3715500.0],["2024-07-05",36.356,36.3928,35.7765,35.9145,5656000.0],["2024-07-08",36.0157,36.356,35.9237,36.3008,5295000.0],["2024-07-09",36.0433,36.8528,35.9421,36.678,8003000.0],["2024-07-10",36.7976,37.5612,36.6228,37.5336,9598500.0],["2024-07-11",37.9291,38.7387,37.8739,38.5731,9239000.0],["2024-07-12",38.6191,39.0515,38.3247,38.7295,8322000.0],["2024-07-15",39.1895,39.493,38.9319,38.9595,10435600.0],["2024-07-16",39.1711,39.9622,38.9595,39.8242,12869800.0],["2024-07-17",40.459,42.0045,40.2934,41.6365,21306500.0],["2024-07-18",41.2041,41.9769,40.8177,40.8545,17219300.0],["2024-07-19",41.1581,41.3697,40.7165,41.1765,11842300.0],["2024-07-22",41.0569,41.5997,40.4406,41.4341,12327600.0],["2024-07-23",41.2501,42.0229,41.1029,41.9033,8131500.0],["2024-07-24",41.9401,42.1701,41.1305,41.1857,8059400.0],["2024-07-25",41.1857,42.0597,41.0293,41.4801,9489900.0],["2024-07-26",41.5721,42.0045,41.4525,41.8205,5681700.0],["2024-07-29",41.9493,42.0321,41.5169,41.7377,5011200.0],["2024-07-30",41.9309,42.2069,41.5997,41.8297,8211000.0],["2024-07-31",41.8665,41.9033,41.1765,41.2869,8859200.0],["2024-08-01",41.3237,41.3237,39.8518,39.999,11219500.0],["2024-08-02",39.2446,39.3274,38.6007,38.9595,8485500.0],["2024-08-05",37.8371,38.0855,37.1748,37.5336,10994200.0],["2024-08-06",37.4784,38.6927,37.276,38.3339,9184800.0],["2024-08-07",38.9963,39.3182,38.0211,38.0763,6841000.0],["2024-08-08",38.4443,38.8215,38.2143,38.4167,6364500.0],["2024-08-09",38.2787,38.7663,38.2787,38.7019,6486600.0],["2024-08-12",38.8583,39.2355,38.0119,38.1499,7619900.0],["2024-08-13",38.4719,39.0239,38.1131,39.0055,7457100.0],["2024-08-14",39.0423,39.0883,38.6835,38.9503,8036100.0],["2024-08-15",39.6034,39.8426,39.2998,39.3826,6512700.0],["2024-08-16",39.3826,39.861,39.3826,39.7322,5369500.0],["2024-08-19",39.7874,40.1738,39.7874,40.1646,4575400.0],["2024-08-20",39.999,40.4314,39.9162,40.2382,6587400.0],["2024-08-21",40.3394,40.4682,39.815,40.2014,4262100.0],["2024-08-22",40.1922,40.689,40.1922,40.6522,4836900.0],["2024-08-23",40.9465,41.9493,40.7901,41.7561,5094500.0],["2024-08-26",42.0873,42.1609,41.7837,41.9677,5849800.0],["2024-08-27",41.9493,42.1149,41.8113,42.0689,5458000.0],["2024-08-28",41.9217,42.676,41.9217,42.4368,6213900.0],["2024-08-29",42.6576,43.0256,41.8665,42.8048,7064700.0],["2024-08-30",42.9336,43.5224,42.8692,43.4488,14262600.0],["2024-09-03",43.4948,43.5224,42.5104,42.676,7980300.0],["2024-09-04",42.6392,43.0624,42.2161,42.3724,5999600.0],["2024-09-05",42.814,42.814,41.7837,41.8941,5971200.0],["2024-09-06",41.9585,42.2621,40.781,40.9281,7635400.0],["2024-09-09",41.3329,41.8021,41.1857,41.6365,7146200.0],["2024-09-10",41.7653,41.7653,40.4958,41.4249,7000600.0],["2024-09-11",41.0661,41.2133,40.091,41.1673,8448600.0],["2024-09-12",41.7469,42.2897,40.0082,40.3394,14746700.0],["2024-09-13",40.6246,41.1581,40.5786,41.0477,8757300.0],["2024-09-16",41.2593,41.5169,40.7718,41.1121,9524500.0],["2024-09-17",41.3789,41.6549,40.9649,41.1029,6286600.0],["2024-09-18",41.1581,42.1425,41.0385,41.5629,11035300.0],["2024-09-19",42.5748,42.8876,41.9493,42.7496,9002000.0],["2024-09-20",42.584,42.6576,42.1701,42.3265,11026200.0],["2024-09-23",42.446,42.5932,42.0965,42.1885,5205600.0],["2024-09-24",42.1885,42.2988,41.6549,41.9861,6197600.0],["2024-09-25",42.0229,42.0229,41.1213,41.1673,6848400.0],["2024-09-26",41.4249,41.7929,40.6981,41.6733,9679400.0],["2024-09-27",41.8757,42.2713,41.5997,41.8389,6884700.0],["2024-09-30",42.1086,42.583,41.7366,42.5365,7028300.0],["2024-10-01",42.2109,42.2482,41.225,41.3552,6272800.0],["2024-10-02",41.3645,41.7738,40.9366,41.1599,6114300.0],["2024-10-03",40.9645,41.0296,40.4064,40.9087,4513200.0],["2024-10-04",41.597,41.811,41.0854,41.5784,5438000.0],["2024-10-07",41.4668,41.5691,40.9552,41.3645,5108400.0],["2024-10-08",41.4575,41.6063,41.0761,41.1692,4588000.0],["2024-10-09",41.2343,41.997,41.0668,41.9505,6848300.0],["2024-10-10",41.7645,41.9133,41.3924,41.8017,5310700.0],["2024-10-11",42.2295,43.3271,42.1737,43.0295,8809000.0],["2024-10-14",42.9644,43.9038,42.8714,43.8294,8166700.0],["2024-10-15",44.1364,44.7224,43.662,43.7178,8595500.0],["2024-10-16",45.3363,46.6106,45.3363,45.7735,27957200.0],["2024-10-17",46.3874,46.9455,45.6712,46.4804,16053100.0],["2024-10-18",46.6106,46.6478,45.5409,45.727,10983600.0],["2024-10-21",45.6061,45.727,44.5178,44.5736,6648300.0],["2024-10-22",44.4061,44.7875,44.1085,44.6759,6854200.0],["2024-10-23",44.4712,45.141,44.4433,45.141,6844500.0],["2024-10-24",45.0852,45.327,44.834,45.0666,7804500.0],["2024-10-25",45.4386,45.5316,44.3596,44.4061,6601300.0],["2024-10-28",44.7596,45.2898,44.5922,45.1968,5781000.0],["2024-10-29",45.0386,45.2991,44.7038,44.8526,7499700.0],["2024-10-30",44.8526,45.9223,44.8526,45.2805,8434500.0],["2024-10-31",45.2712,45.4107,44.8619,44.9363,6913200.0],["2024-11-01",45.3084,45.5409,44.4806,44.4992,5480400.0],["2024-11-04",44.5178,44.5271,43.848,43.8945,7720400.0],["2024-11-05",43.9876,44.5271,43.9224,44.2852,4379800.0],["2024-11-06",46.7688,48.1454,46.5083,47.6803,17523400.0],["2024-11-07",47.2897,47.4478,45.8944,46.099,9625900.0],["2024-11-08",46.2944,46.8432,45.9037,46.7036,8615300.0],["2024-11-11",47.3269,47.8664,47.2431,47.4757,8192500.0],["2024-11-12",47.3827,47.6803,46.8618,47.2152,7564600.0],["2024-11-13",47.3548,48.071,47.2152,47.5966,7130600.0],["2024-11-14",47.7082,47.7082,46.7316,46.7967,10345100.0],["2024-11-15",46.7595,47.1129,46.2665,46.4153,13570800.0],["2024-11-18",46.4711,47.2431,46.3595,47.0757,7472000.0],["2024-11-19",46.406,47.085,46.1269,46.8804,5066200.0],["2024-11-20",47.0664,47.4013,46.7781,47.1966,8071200.0],["2024-11-21",47.299,48.4431,47.2524,47.8012,8218000.0],["2024-11-22",47.7826,49.0105,47.7826,48.8244,8301500.0],["2024-11-25",49.5407,50.1639,49.4476,49.8848,10234400.0],["2024-11-26",50.0057,50.043,49.5593,49.9127,5767500.0],["2024-11-27",49.9964,50.2104,49.5035,49.7453,4506200.0],["2024-11-29",49.8569,49.9964,49.3639,49.5686,3287900.0],["2024-12-02",49.7639,49.7639,48.8616,49.0849,5110200.0],["2024-12-03",49.0756,49.1965,48.2105,48.4617,6520400.0],["2024-12-04",48.5826,48.7593,47.9873,48.3779,4669900.0],["2024-12-05",48.378,48.9081,48.3221,48.4803,7020200.0],["2024-12-06",48.5919,48.9174,48.164,48.5361,4683500.0],["2024-12-09",48.5919,48.6198,47.6803,47.7268,5414900.0],["2024-12-10",47.9501,48.1919,47.2338,47.9687,6357600.0],["2024-12-11",48.3686,48.5919,47.671,47.7361,7842300.0],["2024-12-12",47.9129,48.1919,47.5036,47.5315,7596700.0],["2024-12-13",47.6524,47.7454,47.1873,47.4664,6426800.0],["2024-12-16",47.5873,47.7826,47.1036,47.7733,8427100.0],["2024-12-17",47.4199,47.6617,46.2107,46.4897,6774100.0],["2024-12-18",46.6199,46.7409,44.248,44.2852,8970100.0],["2024-12-19",44.8991,45.1596,43.8852,44.0992,9802900.0],["2024-12-20",43.9783,45.1782,43.9225,44.5736,20225000.0],["2024-12-23",44.2201,44.9828,44.155,44.9456,4600700.0],["2024-12-24",45.0573,45.42,44.8619,45.42,2393800.0],["2024-12-26",45.2619,45.6991,44.9549,45.5874,3448200.0],["2024-12-27",45.3363,45.82,44.8712,45.1038,4956900.0],["2024-12-30",44.7596,45.1968,44.3317,44.8805,4868400.0],["2024-12-31",45.0779,45.4069,44.7583,44.9557,4521400.0],["2025-01-02",45.2847,45.3975,44.6831,44.9839,6227800.0],["2025-01-03",45.1343,45.952,44.9557,45.9238,6418900.0],["2025-01-06",46.2528,46.6851,45.7264,45.8016,7261800.0],["2025-01-07",46.3468,46.4878,45.5573,45.7734,6014300.0],["2025-01-08",45.7358,45.764,45.0121,45.6043,5955500.0],["2025-01-10",45.0121,45.2001,44.2226,44.5328,8528500.0],["2025-01-13",44.6831,45.5009,44.561,45.4821,9164700.0],["2025-01-14",45.8768,46.3844,45.7546,46.1118,8753200.0],["2025-01-15",47.4183,48.048,47.2209,47.8412,13935600.0],["2025-01-16",45.0121,46.2528,44.3636,45.1437,19043000.0],["2025-01-17",45.8486,45.8486,44.561,45.4539,14835700.0],["2025-01-21",45.7358,46.4408,45.4257,46.3562,11643900.0],["2025-01-22",46.046,46.14,45.0591,45.7076,9541100.0],["2025-01-23",45.811,46.0084,45.2565,45.5197,8138800.0],["2025-01-24",45.2753,46.4126,45.2753,46.1212,8259500.0],["2025-01-27",46.2904,46.7321,46.0742,46.563,5987300.0],["2025-01-28",46.6193,46.7697,45.0779,45.5291,12309600.0],["2025-01-29",45.4445,46.2246,44.6925,44.7959,15331400.0],["2025-01-30",45.3035,45.5479,44.8335,45.1155,6683500.0],["2025-01-31",45.1155,45.4445,44.8053,44.9087,11182500.0],["2025-02-03",44.0252,44.5891,43.7526,44.0534,10881000.0],["2025-02-04",44.3166,44.9557,44.1568,44.5985,10381200.0],["2025-02-05",44.9463,45.3035,44.4482,44.5328,10811100.0],["2025-02-06",45.0497,45.1813,44.5422,44.8711,9101100.0],["2025-02-07",44.9369,45.1155,44.0722,44.3918,8115000.0],["2025-02-10",44.4388,44.4764,43.6868,44.0628,8459800.0],["2025-02-11",43.8842,44.8147,43.668,44.7301,7744900.0],["2025-02-12",44.3166,44.7583,44.1662,44.6361,6180100.0],["2025-02-13",44.6174,44.7019,44.0346,44.5422,6352200.0],["2025-02-14",44.7019,45.1625,44.6455,44.8805,5398900.0],["2025-02-18",45.0027,45.1155,44.7019,45.0591,5459800.0],["2025-02-19",44.6267,44.7395,43.2827,44.2884,10999200.0],["2025-02-20",44.2696,44.4012,43.3767,43.95,6909100.0],["2025-02-21",43.9876,44.1098,42.9913,43.1135,9327000.0],["2025-02-24",43.3109,43.4143,42.6905,42.8691,8069300.0],["2025-02-25",43.2263,43.4237,42.6435,43.1511,12635700.0],["2025-02-26",43.4143,43.7432,42.8691,43.0007,9056100.0],["2025-02-27",43.0665,43.9594,43.0665,43.4989,6315400.0],["2025-02-28",43.6586,44.1192,43.3109,44.0816,10100600.0],["2025-03-03",44.279,44.5234,43.0195,43.4613,9676000.0],["2025-03-04",42.7657,43.0007,41.5251,41.9292,10798400.0],["2025-03-05",41.901,42.2958,41.2431,41.9856,8956600.0],["2025-03-06",41.5532,42.1266,41.2055,41.713,9879700.0],["2025-03-07",41.713,42.0984,40.9611,42.0326,10793200.0],["2025-03-10",41.1679,41.6378,39.4573,39.8238,18143800.0],["2025-03-11",39.852,40.1434,38.9121,39.0625,17587400.0],["2025-03-12",39.5889,39.6734,38.555,39.1753,13661400.0],["2025-03-13",39.4103,39.4479,38.3576,38.461,9565400.0],["2025-03-14",38.8369,39.5701,38.6583,39.4949,12739900.0],["2025-03-17",39.4573,39.946,39.1753,39.6452,9851300.0],["2025-03-18",39.8144,39.9836,39.5513,39.7392,13725500.0],["2025-03-19",39.7392,40.3408,39.6358,40.1152,12043400.0],["2025-03-20",39.7204,40.5006,39.664,40.0494,9203000.0],["2025-03-21",39.805,40.4254,39.5888,40.2656,69001600.0],["2025-03-24",40.6227,41.2243,40.5194,41.1303,8235200.0],["2025-03-25",41.1491,41.3841,40.8765,41.0739,7377800.0],["2025-03-26",41.2807,41.7882,40.9611,41.1397,9585400.0],["2025-03-27",41.1115,41.2619,40.5382,40.6321,8171600.0],["2025-03-28",40.5663,40.8201,39.617,39.7204,7154100.0],["2025-03-31",39.3685,40.2721,39.1497,40.158,10548400.0],["2025-04-01",39.8156,39.9582,39.321,39.7299,9514200.0],["2025-04-02",39.2544,40.9665,39.2544,40.9094,10427100.0],["2025-04-03",39.1402,39.2068,36.8194,36.8955,16695400.0],["2025-04-04",35.5448,35.8492,33.9945,35.0312,19859300.0],["2025-04-07",34.0515,36.458,33.4618,35.0027,21816400.0],["2025-04-08",36.087,36.7148,33.9849,34.6222,18709400.0],["2025-04-09",34.0705,37.9037,33.7567,37.3806,22911600.0],["2025-04-10",36.5816,36.6006,34.5842,35.4307,20954100.0],["2025-04-11",35.1929,36.1155,34.6983,36.0109,18556300.0],["2025-04-14",36.6292,36.886,35.9253,36.3343,12809900.0],["2025-04-15",36.3724,37.4567,36.3724,36.7433,11717300.0],["2025-04-16",36.3533,37.2379,35.6019,35.9729,17381600.0],["2025-04-17",36.087,36.7909,35.9538,36.3343,12538500.0],["2025-04-21",36.0585,36.2202,35.4212,35.9634,11261300.0],["2025-04-22",36.3914,37.1618,36.2963,37.0952,8311400.0],["2025-04-23",38.0464,39.1402,37.3996,37.5803,12753700.0],["2025-04-24",37.3806,38.2366,37.3425,38.094,9478300.0],["2025-04-25",37.8181,38.17,37.7135,37.9703,6432700.0],["2025-04-28",38.094,38.4173,37.8371,38.2176,5264900.0],["2025-04-29",37.9988,38.5886,37.8181,38.522,8390000.0],["2025-04-30",37.7896,38.4934,37.3616,38.3698,10563200.0],["2025-05-01",38.1986,38.912,38.0369,38.522,7192000.0],["2025-05-02",38.8359,39.5683,38.7598,39.4446,9089500.0],["2025-05-05",38.9976,39.9677,38.9405,39.4351,5230500.0],["2025-05-06",38.9785,39.378,38.8929,38.9785,5271100.0],["2025-05-07",39.2353,39.6443,39.1212,39.2829,8325800.0],["2025-05-08",39.7395,40.2816,39.4731,40.0819,8840400.0],["2025-05-09",40.0819,40.215,39.7775,39.9677,6997700.0],["2025-05-12",41.7654,42.1935,41.5847,41.8605,12301800.0],["2025-05-13",41.851,42.3266,41.6703,42.203,10139300.0],["2025-05-14",42.0603,42.1839,41.851,42.0698,5877300.0],["2025-05-15",42.0698,42.5073,42.0603,42.4027,6533800.0],["2025-05-16",42.4312,42.8022,42.1364,42.7261,7369200.0],["2025-05-19",42.2315,42.6785,42.1459,42.6025,5717500.0],["2025-05-20",42.4883,42.5359,42.0983,42.241,6605400.0],["2025-05-21",41.9176,41.9747,40.7667,40.7952,6298600.0],["2025-05-22",40.7952,41.3374,40.5479,41.014,6608900.0],["2025-05-23",40.158,41.0045,40.1485,40.8428,5798500.0],["2025-05-27",41.423,41.6132,40.9284,41.6037,6500400.0],["2025-05-28",41.6037,41.7274,41.0521,41.1186,4800100.0],["2025-05-29",41.423,41.6418,41.0711,41.6228,6372800.0],["2025-05-30",41.442,41.6418,41.0901,41.4611,9784900.0],["2025-06-02",41.1947,41.5086,40.6906,41.4896,6159500.0],["2025-06-03",41.4516,42.3076,41.3755,42.2125,10105600.0],["2025-06-04",42.3076,42.5454,41.7179,41.7559,6980500.0],["2025-06-05",41.9937,41.9937,41.3659,41.5467,6079100.0],["2025-06-06",42.241,42.6405,42.0983,42.5834,7647700.0],["2025-06-09",42.8022,43.04,42.5739,42.6785,5605000.0],["2025-06-10",42.7927,43.1922,42.631,43.0305,5792500.0],["2025-06-11",42.8783,42.9068,41.9747,42.0413,13017700.0],["2025-06-12",41.8605,42.0127,41.4706,42.0032,9552800.0],["2025-06-13",41.5657,41.6703,40.7572,40.8904,9468800.0],["2025-06-16",41.4325,41.4801,40.995,41.0426,14247900.0],["2025-06-17",40.8713,41.0616,40.5289,40.605,10921100.0],["2025-06-18",40.4814,41.2994,40.4719,41.1567,12696500.0],["2025-06-20",41.2328,41.423,41.0711,41.1757,22312700.0],["2025-06-23",41.0711,41.9652,40.8333,41.9366,12500800.0],["2025-06-24",42.3456,42.7546,42.26,42.3647,10996900.0],["2025-06-25",42.241,42.7166,42.1649,42.631,8481800.0],["2025-06-26",42.8022,43.449,42.7451,43.3919,13437100.0],["2025-06-27",43.4109,43.9911,43.3063,43.5251,15796400.0],["2025-06-30",43.6597,43.9482,43.4193,43.5155,13621100.0],["2025-07-01",43.2462,44.7945,43.1885,44.7079,16514400.0],["2025-07-02",44.9099,45.6888,44.7849,45.6696,15421800.0],["2025-07-03",45.8523,46.2177,45.6984,46.0927,7036300.0],["2025-07-07",46.2658,46.5351,45.6407,45.9485,14353700.0],["2025-07-08",45.9581,46.0927,45.6696,45.8331,13523600.0],["2025-07-09",46.1408,46.2658,45.333,45.4869,9179400.0],["2025-07-10",45.4965,46.0446,45.3811,45.7465,8606300.0],["2025-07-11",45.1984,45.5734,44.9676,45.333,11510200.0],["2025-07-14",45.4484,45.4484,44.9964,45.2561,13464200.0],["2025-07-15",45.0637,45.2753,43.8905,43.9386,15895100.0],["2025-07-16",44.1982,44.4194,43.2462,43.929,21086500.0],["2025-07-17",42.4576,43.852,42.2364,43.477,25242800.0],["2025-07-18",43.6789,44.1598,43.352,43.9386,15539700.0],["2025-07-21",44.0251,44.7175,43.9963,44.0251,10538100.0],["2025-07-22",44.0636,44.8233,44.054,44.3906,10511800.0],["2025-07-23",44.7368,44.8618,44.3521,44.5156,10145800.0],["2025-07-24",44.4675,44.9099,44.2848,44.2944,9025600.0],["2025-07-25",44.3617,44.5829,43.7655,44.5444,8082200.0],["2025-07-28",44.4771,44.5829,44.0828,44.3233,6597600.0],["2025-07-29",44.5252,44.5925,44.179,44.3233,10034100.0],["2025-07-30",44.5156,44.7945,43.9001,44.1213,11488700.0],["2025-07-31",43.9578,44.1502,43.1116,43.2366,11817100.0],["2025-08-01",42.6211,42.8423,41.7941,42.2557,9632900.0],["2025-08-04",42.3807,42.7942,42.3038,42.7173,6515800.0],["2025-08-05",42.8904,42.9962,42.1499,42.8519,8020600.0],["2025-08-06",42.9865,43.0442,42.7077,42.7365,5854700.0],["2025-08-07",43.15,43.1596,42.2749,42.3999,5412500.0],["2025-08-08",42.7942,43.2173,42.4576,43.1404,6067000.0],["2025-08-11",43.1116,43.3424,42.6403,42.8519,7201900.0],["2025-08-12",43.2558,44.0444,43.1404,44.0155,8836600.0],["2025-08-13",44.054,44.9099,43.8713,44.8233,10438100.0],["2025-08-14",44.4964,45.0734,44.2175,45.0349,6181100.0],["2025-08-15",45.1599,45.2849,44.1694,44.1694,8995400.0],["2025-08-18",44.054,44.3906,43.9674,44.3425,5892900.0],["2025-08-19",44.2848,44.7849,44.1502,44.4387,5597400.0],["2025-08-20",44.5252,44.7464,44.1982,44.631,7720200.0],["2025-08-21",44.4483,44.6118,44.1021,44.4002,4976000.0],["2025-08-22",44.7175,46.5062,44.6118,46.4293,12679300.0],["2025-08-25",46.2562,46.4197,46.1408,46.3139,7520800.0],["2025-08-26",46.1023,46.7563,46.1023,46.7082,9280600.0],["2025-08-27",46.6409,47.1217,46.5255,46.8909,9492900.0],["2025-08-28",47.0929,47.1025,46.5255,46.8044,10464800.0],["2025-08-29",46.8524,47.1794,46.7178,46.9582,12069900.0],["2025-09-02",46.487,46.689,46.112,46.6601,7053600.0],["2025-09-03",46.6216,47.064,46.1793,46.6793,8335500.0],["2025-09-04",46.8909,47.314,46.5639,47.2852,5564600.0],["2025-09-05",47.4583,47.5929,46.5062,46.9294,8041000.0],["2025-09-08",46.9678,46.9678,46.1889,46.7851,8543600.0],["2025-09-09",46.7947,48.0738,46.6986,47.4775,17261800.0],["2025-09-10",47.6122,47.8333,47.0544,47.314,9988700.0],["2025-09-11",47.4102,47.641,47.1698,47.4294,8636500.0],["2025-09-12",47.4583,47.4871,46.9294,47.2467,8103200.0],["2025-09-15",47.2756,47.6699,47.1313,47.4006,7729900.0],["2025-09-16",47.5737,47.5737,46.1889,46.5351,13158800.0],["2025-09-17",46.737,48.2469,46.7082,47.7083,12828100.0],["2025-09-18",47.766,48.4296,47.516,48.2853,12345900.0],["2025-09-19",48.5065,48.5834,48.1122,48.4777,20595300.0],["2025-09-22",48.0257,48.1507,47.3525,47.5929,7669900.0],["2025-09-23",47.5641,48.295,47.2179,47.4583,9970900.0],["2025-09-24",47.391,47.7276,47.0448,47.2948,6621100.0],["2025-09-25",47.1602,47.4391,46.939,47.1506,7199000.0],["2025-09-26",47.5064,47.8141,47.189,47.5448,8309500.0],["2025-09-29",47.5256,47.6122,46.6601,47.1121,9379500.0],["2025-09-30",47.1607,47.3551,46.1401,46.976,10181200.0],["2025-10-01",46.8302,46.9955,46.4803,46.5386,9419800.0],["2025-10-02",46.5192,46.7719,46.2762,46.5678,8468600.0],["2025-10-03",46.6844,47.0927,46.5095,46.7233,9291100.0],["2025-10-06",46.9566,47.6272,46.1498,46.3831,8426600.0],["2025-10-07",46.6941,46.8788,46.1207,46.1693,6619000.0],["2025-10-08",46.3928,46.4123,45.5666,45.6736,5315700.0],["2025-10-09",45.8582,46.0721,45.45,45.7805,7011500.0],["2025-10-10",46.0138,46.0721,43.9629,44.0115,12468400.0],["2025-10-13",44.6044,45.0223,44.3128,44.8668,6896400.0],["2025-10-14",44.7016,46.0332,44.6433,45.7708,8844600.0],["2025-10-15",46.0332,46.0915,44.8765,45.1487,11325200.0],["2025-10-16",45.9166,46.4414,44.1184,44.3711,21622900.0],["2025-10-17",44.9932,45.1973,44.235,44.41,14032400.0],["2025-10-20",44.6821,45.868,44.6238,45.7805,9439000.0],["2025-10-21",45.7124,46.49,45.6347,46.2762,11278200.0],["2025-10-22",46.3151,46.4997,45.7513,46.004,8497400.0],["2025-10-23",46.3248,46.5386,45.7708,46.4803,12065700.0],["2025-10-24",46.8594,47.2482,46.7816,46.908,10982500.0],["2025-10-27",47.0829,47.1315,46.1693,46.4609,10275400.0],["2025-10-28",46.2081,46.3345,45.7708,45.9457,7549200.0],["2025-10-29",45.5958,46.1596,45.0709,45.3334,8829500.0],["2025-10-30",45.3431,46.3734,45.3042,45.5278,7191000.0],["2025-10-31",45.1292,45.5569,44.7891,45.3722,9636200.0],["2025-11-03",45.2459,45.4986,44.6919,45.3139,10455200.0],["2025-11-04",45.1487,45.6736,44.8668,45.1292,7204300.0],["2025-11-05",45.1292,45.693,44.7307,45.4306,5577200.0],["2025-11-06",45.4792,45.8582,45.1876,45.5375,7170000.0],["2025-11-07",45.3139,46.0138,45.1681,45.9943,6870400.0],["2025-11-10",46.0818,46.4706,45.7902,46.247,5685900.0],["2025-11-11",46.3637,46.5969,45.9943,46.2859,4751600.0],["2025-11-12",46.4317,47.151,46.3637,46.5483,5664400.0],["2025-11-13",46.3928,46.6747,45.7513,45.9846,6287900.0],["2025-11-14",45.868,46.0526,45.3625,45.7805,6121500.0],["2025-11-17",45.5861,45.6736,44.0017,44.1961,7832100.0],["2025-11-18",44.0017,45.0418,43.7587,44.6335,8035200.0],["2025-11-19",44.5947,45.5278,44.5169,45.4889,8899100.0],["2025-11-20",45.8777,46.422,45.1292,45.1876,8172200.0],["2025-11-21",45.518,46.8108,45.3236,46.4414,7874000.0],["2025-11-24",46.4317,46.5872,45.8971,46.4123,10955800.0],["2025-11-25",46.7039,47.8119,46.6358,47.5398,10153100.0],["2025-11-26",47.5495,47.9188,47.3745,47.5787,4452700.0],["2025-11-28",47.5398,47.88,47.4717,47.6758,3280100.0],["2025-12-01",47.5689,48.4534,47.5495,48.0258,8975600.0],["2025-12-02",48.2396,48.5798,47.7925,48.2882,10791800.0],["2025-12-03",48.5604,49.5323,48.3951,49.5032,9578400.0],["2025-12-04",49.5226,50.0669,49.474,49.9309,7917400.0],["2025-12-05",49.7365,50.3294,49.6879,49.8239,7693500.0],["2025-12-08",49.9406,50.4557,49.8045,49.9697,7502700.0],["2025-12-09",49.8628,50.5432,49.8628,50.1252,9187300.0],["2025-12-10",50.1252,52.2247,50.1252,52.0595,10355300.0],["2025-12-11",51.8262,52.4483,51.8262,52.0789,10115700.0],["2025-12-12",52.4288,52.4677,51.8359,51.9234,9239700.0],["2025-12-15",52.3122,52.4969,51.9234,52.2053,12045500.0],["2025-12-16",52.3803,52.39,51.6707,51.972,9658400.0],["2025-12-17",52.1956,52.526,52.0789,52.2345,9936400.0],["2025-12-18",52.2928,52.8857,52.0206,52.3608,9095600.0],["2025-12-19",52.3803,52.7302,52.2442,52.6427,24506700.0],["2025-12-22",52.5941,53.362,52.5358,53.3328,7654100.0],["2025-12-23",53.3717,53.5855,52.944,52.9634,6205900.0],["2025-12-24",53.119,53.605,52.8954,53.4008,3536100.0],["2025-12-26",53.4106,53.498,53.0995,53.4494,3905300.0],["2025-12-29",53.4397,53.4883,52.8857,52.9732,4354300.0],["2025-12-30",53.0704,53.0704,52.6135,52.7885,4956000.0],["2025-12-31",52.9357,52.9651,52.3469,52.3665,6050800.0],["2026-01-02",52.337,53.1712,52.0034,52.9259,11656600.0],["2026-01-05",53.1123,55.0555,52.9946,54.4568,11699300.0],["2026-01-06",54.3783,55.1536,54.1919,55.0359,9362500.0],["2026-01-07",54.712,54.9083,53.7012,53.8484,8232000.0],["2026-01-08",53.7502,54.9377,53.6815,54.4961,9499200.0],["2026-01-09",54.4863,54.8199,54.182,54.182,5986400.0],["2026-01-12",52.9946,53.4166,52.5628,53.3773,15801900.0],["2026-01-13",53.4853,53.6717,52.6315,53.0436,15727000.0],["2026-01-14",52.7787,52.9062,52.2389,52.5039,15910200.0],["2026-01-15",52.5431,53.2694,52.5431,52.9455,10717200.0],["2026-01-16",52.8866,53.976,52.8866,53.3871,13808400.0],["2026-01-20",52.8474,54.3096,52.7492,53.3675,13527400.0],["2026-01-21",53.976,55.0751,53.7306,54.4372,14689700.0],["2026-01-22",54.5942,55.6443,54.5942,55.134,22469800.0],["2026-01-23",54.8886,55.1634,54.2507,54.4372,15675200.0],["2026-01-26",54.5648,55.0457,54.3783,54.7905,8542800.0],["2026-01-27",54.9083,55.6443,54.8101,55.4775,12743100.0],["2026-01-28",55.3008,55.399,54.29,54.7022,7746700.0],["2026-01-29",55.0947,55.4677,54.6237,55.2812,8084200.0],["2026-01-30",55.0064,55.448,54.5059,55.0653,9826600.0],["2026-02-02",55.0947,56.3509,54.9475,56.292,10468400.0],["2026-02-03",56.4294,57.7641,55.9387,57.5972,18927500.0],["2026-02-04",58.0781,59.4815,58.0094,58.3137,18509900.0],["2026-02-05",57.9996,58.5197,57.4991,58.0094,11463500.0],["2026-02-06",58.8338,59.7759,58.6768,59.56,11998700.0],["2026-02-09",59.3343,59.7367,59.138,59.2263,7112700.0],["2026-02-10",59.0006,59.8544,58.6866,59.4226,8501600.0],["2026-02-11",59.8642,60.0507,57.6071,57.8622,14329000.0],["2026-02-12",58.2842,58.9025,56.1939,56.7533,16654500.0],["2026-02-13",56.3803,57.0575,55.7817,56.6159,9284400.0],["2026-02-17",57.1851,57.8033,56.8808,57.0869,7253200.0],["2026-02-18",57.0967,57.9407,57.0084,57.6659,7355400.0],["2026-02-19",57.1262,57.3813,56.3411,56.8121,6915000.0],["2026-02-20",56.7238,57.5874,56.2037,57.5678,8805700.0],["2026-02-23",57.5384,57.7739,54.4961,54.7709,9705000.0],["2026-02-24",54.3391,54.7807,53.5343,54.0054,9373600.0],["2026-02-25",54.4961,55.1045,54.1624,55.0064,8646500.0],["2026-02-26",55.7523,57.0182,55.4088,56.1939,10932100.0],["2026-02-27",55.1634,55.448,53.0829,53.6423,13058400.0],["2026-03-02",52.6511,54.2409,52.2585,53.6128,8980500.0],["2026-03-03",52.1997,53.6717,51.9347,52.9848,11508900.0],["2026-03-04",53.3282,53.554,52.7296,53.3282,6987600.0],["2026-03-05",52.5333,53.3086,52.2095,52.9062,12849300.0],["2026-03-06",51.6206,51.866,50.4135,51.3949,9804900.0],["2026-03-09",50.5706,51.4636,49.3831,51.1594,11260600.0],["2026-03-10",51.1692,51.9151,50.3939,50.9827,10461500.0],["2026-03-11",51.1299,51.5225,50.4037,51.2575,12057800.0],["2026-03-12",50.178,51.0613,50.1486,50.5215,11993400.0],["2026-03-13",51.1005,51.1986,49.9719,50.0504,10742400.0],["2026-03-16",50.6,51.0122,50.1191,50.2075,10617900.0],["2026-03-17",51.022,51.3851,50.4724,50.6196,8280800.0],["2026-03-18",50.8846,51.3557,50.3154,50.3645,10519600.0],["2026-03-19",50.0308,50.8748,49.4518,50.3448,9543000.0],["2026-03-20",50.4528,50.708,49.7266,50.2958,21632600.0],["2026-03-23",51.8464,51.9641,50.4822,50.5607,12235400.0],["2026-03-24",49.8247,51.5814,49.8051,51.1692,13434600.0],["2026-03-25",51.3459,51.7973,50.4724,50.9239,8957400.0],["2026-03-26",50.5411,50.9729,50.3547,50.6294,7317100.0],["2026-03-27",50.335,50.5411,49.5597,49.9032,10774300.0],["2026-03-30",50.2173,50.3547,49.5696,49.9327,8690000.0],["2026-03-31",50.7457,51.6876,50.2896,51.5687,15709800.0],["2026-04-01",52.3024,52.5701,51.8165,52.3024,7985700.0],["2026-04-02",51.5092,52.6296,51.1621,52.5007,7052700.0],["2026-04-06",52.5602,53.1253,52.4214,52.9865,6535900.0],["2026-04-07",52.818,53.3435,52.7089,53.2443,9198300.0],["2026-04-08",54.7514,55.2769,54.2953,54.8902,8145600.0],["2026-04-09",54.5928,56.0602,54.573,55.852,10182700.0],["2026-04-10",55.8123,55.8421,55.0985,55.1877,7385000.0],["2026-04-13",54.8208,56.09,54.4837,56.0305,5998000.0],["2026-04-14",55.6834,55.8619,53.9186,55.614,15677000.0],["2026-04-15",55.6438,56.2784,55.3662,55.8917,11346900.0],["2026-04-16",55.2769,55.7429,54.682,55.0092,13685800.0],["2026-04-17",55.4752,56.903,55.3761,56.4469,11266200.0],["2026-04-20",55.9908,57.0121,55.9908,56.5163,8287900.0],["2026-04-21",56.6155,57.5574,56.2189,56.3577,9241000.0],["2026-04-22",56.5659,56.8237,55.9908,56.1197,8558600.0],["2026-04-23",56.3775,56.7543,55.614,56.1495,6048800.0],["2026-04-24",56.2684,56.2883,54.9299,55.1084,6146900.0],["2026-04-27",55.1579,55.9412,55.0885,55.4951,6763700.0],["2026-04-28",56.1197,56.3676,55.614,55.733,7394700.0],["2026-04-29",55.733,55.9809,55.0191,55.6934,9615600.0],["2026-04-30",55.4653,56.4965,55.0885,56.1792,10918700.0],["2026-05-01",56.2089,56.5659,55.8223,55.8223,6572900.0],["2026-05-04",55.3662,55.6438,54.7316,54.7713,6218000.0],["2026-05-05",55.0489,55.3265,54.8307,55.1282,7014500.0],["2026-05-06",55.6537,56.3775,55.6339,55.6834,9217800.0],["2026-05-07",55.7429,56.0007,54.573,54.8407,11680100.0],["2026-05-08",55.1381,55.1679,54.4441,55.0588,10662400.0],["2026-05-11",55.0588,55.3959,53.8987,54.0276,7847900.0],["2026-05-12",54.0871,54.4143,53.165,54.0177,9068800.0],["2026-05-13",53.631,53.6806,52.1537,52.2925,14646400.0],["2026-05-14",52.8874,53.3831,52.8081,52.9667,7846400.0],["2026-05-15",52.9469,52.9667,51.8859,52.6692,10007200.0],["2026-05-18",52.699,53.3435,52.58,52.9964,5987600.0],["2026-05-19",52.7882,53.2146,52.1636,52.8477,7519800.0],["2026-05-20",53.1055,54.1069,52.5998,54.0375,5250700.0],["2026-05-21",53.869,54.1863,53.4327,54.097,6126700.0],["2026-05-22",54.4639,54.7018,54.1763,54.3647,5106900.0],["2026-05-26",54.6919,55.0191,54.2755,54.7514,5636200.0],["2026-05-27",54.8307,54.9894,54.0375,54.2259,7949800.0],["2026-05-28",54.2061,54.4341,53.6409,53.988,6702700.0],["2026-05-29",53.9582,54.4639,53.631,54.3846,13124600.0],["2026-06-01",53.4228,54.0276,52.7585,53.0956,8420600.0],["2026-06-02",52.8973,54.2656,52.7981,54.1367,7243700.0],["2026-06-03",53.8095,53.9384,52.6692,52.6891,8073100.0],["2026-06-04",53.3236,55.0786,52.9171,54.9894,8788700.0],["2026-06-05",55.0489,55.4851,54.8208,55.2174,6500200.0],["2026-06-08",55.1183,55.6339,54.7118,54.8803,7240700.0],["2026-06-09",55.2472,55.9809,54.9001,55.5446,12464200.0],["2026-06-10",55.5843,57.1608,55.3265,56.3279,12662800.0],["2026-06-11",56.4073,57.1906,55.9214,57.141,10190900.0],["2026-06-12",57.8251,58.7869,57.5872,58.4399,9179700.0],["2026-06-15",58.9654,59.0546,57.26,57.2996,9352600.0],["2026-06-16",57.9838,58.4399,57.4979,58.3903,7014200.0],["2026-06-17",58.4498,58.9455,56.9228,57.4186,12390500.0],["2026-06-18",58.1127,58.2416,57.0617,57.6466,22023900.0],["2026-06-22",57.7557,58.5985,57.7557,58.1821,8633500.0],["2026-06-23",58.42,59.6198,58.0829,59.5404,10932400.0],["2026-06-24",59.5107,59.7883,59.2232,59.5999,10474300.0],["2026-06-25",59.9668,61.3549,59.8379,60.6906,11435600.0],["2026-06-26",60.9186,60.988,59.8379,60.3931,14686300.0],["2026-06-29",60.3138,61.107,60.1948,60.76,7071200.0],["2026-06-30",60.49,60.87,60.21,60.4,9753500.0],["2026-07-01",60.4,62.2,60.2,61.96,9392700.0],["2026-07-02",62.2,62.38,61.19,61.73,6140100.0],["2026-07-06",62.9,63.045,62.34,62.83,8638641.386616],["2026-07-07",63.27,63.39,62.86,62.89,5902174.048292],["2026-07-08",62.49,62.49,60.6,61,7351355.153306],["2026-07-09",61.25,61.99,61.04,61.9,6023382.114182],["2026-07-10",62.42,62.75,62.135,62.41,6420881.42558],["2026-07-13",62.78,62.93,61.96,62.34,6081532.68662],["2026-07-14",62.04,63.1425,61.825,62.14,7383163.87263],["2026-07-15",62.15,63.16,62.12,63.01,8847469.037124],["2026-07-16",63,64.27,62.4,64.01,12082172.436248],["2026-07-17",64.11,64.84,63.11,63.14,13160672.987212],["2026-07-20",63.72,63.97,62.97,63.14,11493041.259888],["2026-07-21",63.1,63.75,62.64,63.71,9601438.72903],["2026-07-22",63.85,64.52,63.45,64.47,9758575.679583],["2026-07-23",63.73,63.935,62.87,63.33,7679081.486818],["2026-07-24",63.38,64.125,63.36,63.97,7094337.691857],["2026-07-27",64.1,64.6739,63.2205,63.49,6328586.119076],["2026-07-28",63.66,64.46,63.45,64.43,8089708.674557],["2026-07-29",64.01,64.29,62.605,62.82,8432554.901504],["2026-07-30",63.34,63.34,62.335,62.9,7182433.397629],["2026-07-31",63.06,63.3,62.54,63.01,9083578.321692],["2026-08-03",63.36,63.96,63.085,63.94,5525480.418025],["2026-08-04",63.53,64.85,63.51,64.23,9979642.33771],["2026-08-05",64.5,64.67,64.05,64.21,9706290.010321],["2026-08-06",64.72,65.02,63.625,63.81,6227561.3446],["2026-08-07",63.6,64.06,63.11,63.94,4410266.715132],["2026-08-10",63.51,64.29,63.435,64.29,1906888.300988],["2026-08-11",64.18,64.6,63.915,64.29,3179954.257677],["2026-08-12",64.6,65.1,64.23,65.02,4193585.643124],["2026-08-13",65.11,65.605,64.965,65.17,3994688.500149],["2026-08-14",65.07,65.56,64.93,65.42,4690026.571637]]}