{"t":"WFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.1367,0.1371,0.1367,0.1367,249600.0],["1972-06-02",0.1371,0.1383,0.1371,0.1371,172800.0],["1972-06-05",0.1371,0.1391,0.1367,0.1391,302400.0],["1972-06-06",0.1391,0.1416,0.1387,0.1391,196800.0],["1972-06-07",0.1391,0.1391,0.1379,0.1379,48000.0],["1972-06-08",0.1379,0.1391,0.1375,0.1383,144000.0],["1972-06-09",0.1383,0.1391,0.1375,0.1383,43200.0],["1972-06-12",0.1391,0.14,0.1391,0.14,24000.0],["1972-06-13",0.1395,0.1395,0.1375,0.1375,76800.0],["1972-06-14",0.1375,0.1383,0.1375,0.1375,244800.0],["1972-06-15",0.1383,0.1387,0.1383,0.1387,206400.0],["1972-06-16",0.1387,0.14,0.1387,0.14,48000.0],["1972-06-19",0.1391,0.1391,0.1387,0.1387,91200.0],["1972-06-20",0.1387,0.1391,0.1387,0.1391,14400.0],["1972-06-21",0.1391,0.1391,0.1387,0.1387,48000.0],["1972-06-22",0.1387,0.14,0.1383,0.14,86400.0],["1972-06-23",0.1408,0.142,0.1408,0.142,96000.0],["1972-06-26",0.142,0.1424,0.1408,0.1424,62400.0],["1972-06-27",0.1432,0.144,0.1432,0.1432,67200.0],["1972-06-28",0.1444,0.1472,0.1444,0.1472,144000.0],["1972-06-29",0.1468,0.1468,0.1468,0.1468,28800.0],["1972-06-30",0.1472,0.1489,0.1472,0.1489,72000.0],["1972-07-03",0.1489,0.1513,0.1489,0.1513,57600.0],["1972-07-05",0.1513,0.1513,0.1497,0.1497,211200.0],["1972-07-06",0.1505,0.1569,0.1505,0.1569,254400.0],["1972-07-07",0.1569,0.1594,0.1569,0.1577,412800.0],["1972-07-10",0.1577,0.1586,0.1569,0.1586,0.0],["1972-07-11",0.1586,0.159,0.1577,0.1586,2904000.0],["1972-07-12",0.1586,0.1594,0.1586,0.1586,259200.0],["1972-07-13",0.1586,0.1602,0.1586,0.1602,225600.0],["1972-07-14",0.1602,0.1602,0.159,0.1602,172800.0],["1972-07-17",0.1602,0.1606,0.1594,0.1606,62400.0],["1972-07-18",0.1606,0.1618,0.1598,0.161,220800.0],["1972-07-19",0.161,0.1618,0.1602,0.1618,24000.0],["1972-07-20",0.1618,0.1618,0.1606,0.1614,76800.0],["1972-07-21",0.1614,0.1626,0.1614,0.1626,273600.0],["1972-07-24",0.1626,0.1626,0.1618,0.1622,225600.0],["1972-07-25",0.1622,0.1642,0.1622,0.1638,278400.0],["1972-07-26",0.1642,0.1646,0.1642,0.1646,86400.0],["1972-07-27",0.1646,0.1646,0.1618,0.1618,518400.0],["1972-07-28",0.1626,0.1634,0.1626,0.163,67200.0],["1972-07-31",0.1642,0.1642,0.1634,0.1642,86400.0],["1972-08-01",0.1642,0.1671,0.1634,0.1663,264000.0],["1972-08-02",0.1663,0.1687,0.1655,0.1679,211200.0],["1972-08-03",0.1679,0.1687,0.1663,0.1687,264000.0],["1972-08-04",0.1695,0.1712,0.1695,0.1703,681600.0],["1972-08-07",0.172,0.1728,0.172,0.1724,206400.0],["1972-08-08",0.1724,0.1724,0.172,0.172,547200.0],["1972-08-09",0.172,0.1728,0.1712,0.1712,244800.0],["1972-08-10",0.172,0.1728,0.172,0.1728,153600.0],["1972-08-11",0.1728,0.1728,0.1724,0.1728,86400.0],["1972-08-14",0.1728,0.1744,0.1728,0.1736,124800.0],["1972-08-15",0.1744,0.176,0.1744,0.1748,120000.0],["1972-08-16",0.176,0.1777,0.176,0.1769,81600.0],["1972-08-17",0.1773,0.1777,0.1773,0.1773,67200.0],["1972-08-18",0.1793,0.1818,0.1793,0.1805,321600.0],["1972-08-21",0.1805,0.1813,0.1805,0.1813,19200.0],["1972-08-22",0.1818,0.1842,0.1818,0.1842,350400.0],["1972-08-23",0.1842,0.185,0.1834,0.185,177600.0],["1972-08-24",0.185,0.1858,0.185,0.1858,72000.0],["1972-08-25",0.1854,0.1854,0.1842,0.1846,244800.0],["1972-08-28",0.1846,0.185,0.1838,0.1838,81600.0],["1972-08-29",0.1834,0.1834,0.1834,0.1834,52800.0],["1972-08-30",0.1834,0.1838,0.1826,0.1826,91200.0],["1972-08-31",0.183,0.1834,0.183,0.183,33600.0],["1972-09-01",0.183,0.1838,0.183,0.1838,48000.0],["1972-09-05",0.1838,0.1842,0.183,0.183,172800.0],["1972-09-06",0.1826,0.1826,0.1818,0.1822,100800.0],["1972-09-07",0.1813,0.1813,0.1801,0.1801,33600.0],["1972-09-08",0.1793,0.1793,0.1769,0.1789,211200.0],["1972-09-11",0.1789,0.1793,0.1785,0.1793,33600.0],["1972-09-12",0.1797,0.1813,0.1797,0.1809,139200.0],["1972-09-13",0.1809,0.1818,0.1809,0.1809,134400.0],["1972-09-14",0.1809,0.1818,0.1809,0.1809,230400.0],["1972-09-15",0.1809,0.1818,0.1809,0.1818,0.0],["1972-09-18",0.1809,0.1809,0.1797,0.1809,91200.0],["1972-09-19",0.1809,0.1809,0.1809,0.1809,52800.0],["1972-09-20",0.1809,0.1809,0.1793,0.1793,187200.0],["1972-09-21",0.1797,0.1809,0.1797,0.1809,72000.0],["1972-09-22",0.1809,0.1818,0.1809,0.1809,67200.0],["1972-09-25",0.1809,0.1813,0.1801,0.1801,144000.0],["1972-09-26",0.1801,0.1801,0.1781,0.1793,134400.0],["1972-09-27",0.1785,0.1785,0.176,0.1769,192000.0],["1972-09-28",0.176,0.176,0.1744,0.1744,129600.0],["1972-09-29",0.1744,0.1756,0.1736,0.1752,148800.0],["1972-10-02",0.176,0.1777,0.176,0.1777,72000.0],["1972-10-03",0.1777,0.1793,0.1769,0.1785,124800.0],["1972-10-04",0.1793,0.1809,0.1793,0.1809,67200.0],["1972-10-05",0.1818,0.183,0.1818,0.1822,432000.0],["1972-10-06",0.1822,0.183,0.1822,0.1826,787200.0],["1972-10-09",0.1834,0.1842,0.1834,0.1842,57600.0],["1972-10-10",0.1838,0.1838,0.1826,0.1834,115200.0],["1972-10-11",0.1834,0.1838,0.1826,0.1838,163200.0],["1972-10-12",0.1838,0.1838,0.1826,0.1826,33600.0],["1972-10-13",0.1818,0.1818,0.1785,0.1785,86400.0],["1972-10-16",0.1773,0.1773,0.1736,0.1736,67200.0],["1972-10-17",0.1732,0.1732,0.1716,0.1728,96000.0],["1972-10-18",0.1744,0.176,0.1744,0.176,139200.0],["1972-10-19",0.176,0.1769,0.176,0.176,57600.0],["1972-10-20",0.176,0.1781,0.176,0.1773,96000.0],["1972-10-23",0.1785,0.1842,0.1785,0.1842,192000.0],["1972-10-24",0.1842,0.1854,0.1834,0.1842,124800.0],["1972-10-25",0.1842,0.1842,0.1826,0.1826,38400.0],["1972-10-26",0.1826,0.185,0.1813,0.1813,172800.0],["1972-10-27",0.1818,0.1822,0.1818,0.1818,76800.0],["1972-10-30",0.183,0.1846,0.183,0.1846,72000.0],["1972-10-31",0.1846,0.1863,0.1842,0.1854,148800.0],["1972-11-01",0.1854,0.1871,0.1854,0.1871,96000.0],["1972-11-02",0.1871,0.1887,0.1871,0.1871,230400.0],["1972-11-03",0.1879,0.1887,0.1879,0.1879,110400.0],["1972-11-06",0.1879,0.1887,0.1871,0.1871,105600.0],["1972-11-08",0.1871,0.1879,0.1871,0.1879,96000.0],["1972-11-09",0.1879,0.1895,0.1879,0.1883,124800.0],["1972-11-10",0.1891,0.1912,0.1891,0.1912,201600.0],["1972-11-13",0.1912,0.1916,0.1904,0.1916,57600.0],["1972-11-14",0.1904,0.1904,0.19,0.19,52800.0],["1972-11-15",0.19,0.1912,0.1895,0.1908,86400.0],["1972-11-16",0.1908,0.1908,0.1904,0.1904,33600.0],["1972-11-17",0.1904,0.1912,0.1891,0.1904,177600.0],["1972-11-20",0.19,0.19,0.1891,0.1891,33600.0],["1972-11-21",0.1891,0.1891,0.1887,0.1887,158400.0],["1972-11-22",0.1895,0.1908,0.1895,0.1895,163200.0],["1972-11-24",0.1895,0.1912,0.1895,0.1904,76800.0],["1972-11-27",0.1895,0.1895,0.1887,0.1895,144000.0],["1972-11-28",0.1895,0.1895,0.1887,0.1887,182400.0],["1972-11-29",0.1887,0.1887,0.1887,0.1887,4800.0],["1972-11-30",0.1887,0.1887,0.1879,0.1879,316800.0],["1972-12-01",0.1879,0.1895,0.1879,0.1891,172800.0],["1972-12-04",0.1891,0.1895,0.1887,0.1887,67200.0],["1972-12-05",0.1887,0.1895,0.1883,0.1895,72000.0],["1972-12-06",0.1895,0.1895,0.1879,0.1883,153600.0],["1972-12-07",0.1883,0.1891,0.1879,0.1891,144000.0],["1972-12-08",0.1891,0.1891,0.1879,0.1883,62400.0],["1972-12-11",0.1883,0.1895,0.1883,0.1887,86400.0],["1972-12-12",0.1887,0.1895,0.1883,0.1883,216000.0],["1972-12-13",0.1883,0.1887,0.1879,0.1887,86400.0],["1972-12-14",0.1887,0.19,0.1883,0.1887,172800.0],["1972-12-15",0.1887,0.19,0.1883,0.19,110400.0],["1972-12-18",0.19,0.1904,0.1887,0.1895,52800.0],["1972-12-19",0.1895,0.1912,0.1891,0.1904,124800.0],["1972-12-20",0.1904,0.1912,0.19,0.1912,81600.0],["1972-12-21",0.1912,0.1928,0.1895,0.1928,96000.0],["1972-12-22",0.1928,0.1928,0.1908,0.1916,76800.0],["1972-12-26",0.1916,0.1916,0.1916,0.1916,14400.0],["1972-12-27",0.1916,0.1937,0.1912,0.1928,168000.0],["1972-12-29",0.1937,0.201,0.1937,0.201,182400.0],["1973-01-02",0.2035,0.206,0.2035,0.206,96000.0],["1973-01-03",0.206,0.2076,0.2043,0.2043,76800.0],["1973-01-04",0.2043,0.206,0.2039,0.206,48000.0],["1973-01-05",0.206,0.2064,0.2039,0.2055,72000.0],["1973-01-08",0.2051,0.2051,0.2035,0.2035,86400.0],["1973-01-09",0.2035,0.2035,0.2035,0.2035,139200.0],["1973-01-10",0.2047,0.206,0.2047,0.206,86400.0],["1973-01-11",0.206,0.2101,0.2055,0.2092,225600.0],["1973-01-12",0.2092,0.2117,0.2092,0.2092,91200.0],["1973-01-15",0.2092,0.2109,0.2092,0.2109,67200.0],["1973-01-16",0.2109,0.2117,0.2097,0.2117,100800.0],["1973-01-17",0.2117,0.2125,0.2068,0.2072,350400.0],["1973-01-18",0.2072,0.208,0.206,0.2076,67200.0],["1973-01-19",0.2076,0.2084,0.206,0.2076,48000.0],["1973-01-22",0.2084,0.2097,0.2084,0.2097,43200.0],["1973-01-23",0.2097,0.2101,0.2068,0.208,216000.0],["1973-01-24",0.208,0.2092,0.2076,0.2092,81600.0],["1973-01-26",0.2072,0.2072,0.2027,0.2027,235200.0],["1973-01-29",0.2039,0.2056,0.2039,0.2056,139200.0],["1973-01-30",0.2047,0.2047,0.2023,0.2023,331200.0],["1973-01-31",0.2023,0.2039,0.2023,0.2023,48000.0],["1973-02-01",0.1998,0.1998,0.1973,0.1973,206400.0],["1973-02-02",0.1973,0.1981,0.1948,0.1965,48000.0],["1973-02-05",0.1965,0.1965,0.1932,0.1932,115200.0],["1973-02-06",0.1915,0.1915,0.1882,0.1882,273600.0],["1973-02-07",0.1858,0.1858,0.1816,0.1816,158400.0],["1973-02-08",0.1816,0.1816,0.1791,0.1808,398400.0],["1973-02-09",0.1816,0.1849,0.1816,0.1849,91200.0],["1973-02-12",0.1858,0.1882,0.1858,0.1858,427200.0],["1973-02-13",0.1858,0.1866,0.1849,0.1866,115200.0],["1973-02-14",0.1866,0.1866,0.1849,0.1849,105600.0],["1973-02-15",0.1833,0.1833,0.1816,0.1816,76800.0],["1973-02-16",0.1816,0.1816,0.1791,0.1791,81600.0],["1973-02-20",0.1791,0.1791,0.1783,0.1783,72000.0],["1973-02-21",0.1783,0.18,0.1779,0.18,52800.0],["1973-02-22",0.1791,0.1791,0.1779,0.1779,62400.0],["1973-02-23",0.1771,0.1771,0.1754,0.1754,105600.0],["1973-02-26",0.1754,0.1758,0.1742,0.1758,120000.0],["1973-02-27",0.1758,0.1767,0.175,0.1767,206400.0],["1973-02-28",0.1763,0.1763,0.1754,0.1763,24000.0],["1973-03-01",0.1771,0.1783,0.1771,0.1771,100800.0],["1973-03-02",0.1771,0.1783,0.1763,0.1779,52800.0],["1973-03-05",0.18,0.1825,0.18,0.1816,96000.0],["1973-03-06",0.1816,0.1825,0.1808,0.1808,57600.0],["1973-03-07",0.1808,0.1808,0.1791,0.18,81600.0],["1973-03-08",0.1804,0.1841,0.1804,0.1833,148800.0],["1973-03-09",0.1833,0.1841,0.1825,0.1841,62400.0],["1973-03-12",0.1841,0.1841,0.1833,0.1841,76800.0],["1973-03-13",0.1841,0.1841,0.1825,0.1837,48000.0],["1973-03-14",0.1849,0.1862,0.1849,0.1862,38400.0],["1973-03-15",0.1862,0.187,0.1853,0.187,72000.0],["1973-03-16",0.187,0.1882,0.1866,0.1866,100800.0],["1973-03-19",0.1866,0.1878,0.1862,0.187,38400.0],["1973-03-20",0.1866,0.1866,0.1841,0.1849,264000.0],["1973-03-21",0.1849,0.1849,0.1841,0.1849,105600.0],["1973-03-22",0.1849,0.1849,0.1841,0.1841,153600.0],["1973-03-23",0.1837,0.1837,0.1833,0.1837,52800.0],["1973-03-26",0.1841,0.1849,0.1841,0.1849,76800.0],["1973-03-27",0.1849,0.1849,0.1849,0.1849,4800.0],["1973-03-28",0.1866,0.1874,0.1866,0.1874,28800.0],["1973-03-29",0.1874,0.1882,0.1858,0.1878,57600.0],["1973-03-30",0.1878,0.1891,0.1866,0.1866,96000.0],["1973-04-02",0.1858,0.1858,0.1833,0.1841,153600.0],["1973-04-03",0.1841,0.1841,0.1841,0.1841,96000.0],["1973-04-04",0.1849,0.1858,0.1849,0.1858,28800.0],["1973-04-05",0.1858,0.1866,0.1841,0.1841,72000.0],["1973-04-06",0.1841,0.1853,0.1841,0.1841,48000.0],["1973-04-09",0.1849,0.1866,0.1849,0.1866,105600.0],["1973-04-10",0.1882,0.1891,0.1882,0.1882,19200.0],["1973-04-11",0.1882,0.1891,0.1874,0.1891,38400.0],["1973-04-12",0.1882,0.1882,0.1874,0.1874,67200.0],["1973-04-13",0.1874,0.1874,0.1849,0.1866,163200.0],["1973-04-16",0.187,0.1891,0.187,0.1874,57600.0],["1973-04-17",0.1874,0.1882,0.1874,0.1882,14400.0],["1973-04-18",0.1899,0.1899,0.1899,0.1899,76800.0],["1973-04-19",0.1899,0.1907,0.1882,0.1907,192000.0],["1973-04-23",0.1907,0.1915,0.1899,0.1907,62400.0],["1973-04-24",0.1907,0.1915,0.1891,0.1915,91200.0],["1973-04-25",0.1915,0.1915,0.1899,0.1915,57600.0],["1973-04-26",0.1907,0.1907,0.1891,0.1891,52800.0],["1973-04-27",0.1891,0.1899,0.1866,0.1866,115200.0],["1973-04-30",0.1866,0.1866,0.1828,0.1866,508800.0],["1973-05-01",0.1866,0.1878,0.1866,0.1878,273600.0],["1973-05-02",0.1878,0.1878,0.1866,0.1866,38400.0],["1973-05-03",0.1866,0.1882,0.1866,0.1882,268800.0],["1973-05-04",0.1882,0.1899,0.1866,0.1899,1185600.0],["1973-05-07",0.1882,0.1882,0.1866,0.1866,52800.0],["1973-05-08",0.1882,0.1899,0.1882,0.1899,38400.0],["1973-05-09",0.1899,0.1899,0.1882,0.1899,76800.0],["1973-05-10",0.1882,0.1882,0.1866,0.1866,552000.0],["1973-05-11",0.1866,0.1866,0.1866,0.1866,28800.0],["1973-05-14",0.1849,0.1849,0.1849,0.1849,67200.0],["1973-05-15",0.1849,0.1849,0.1837,0.1849,62400.0],["1973-05-16",0.1849,0.1866,0.1849,0.1849,172800.0],["1973-05-17",0.1837,0.1837,0.1803,0.1803,81600.0],["1973-05-18",0.1803,0.182,0.1803,0.1803,360000.0],["1973-05-21",0.1803,0.1803,0.1787,0.1787,148800.0],["1973-05-22",0.1787,0.1787,0.1787,0.1787,100800.0],["1973-05-23",0.1787,0.1787,0.177,0.1787,124800.0],["1973-05-24",0.1787,0.1787,0.177,0.1787,14400.0],["1973-05-25",0.1787,0.1787,0.1754,0.1787,57600.0],["1973-05-29",0.1787,0.1803,0.1787,0.1803,43200.0],["1973-05-30",0.1803,0.1837,0.1803,0.182,168000.0],["1973-05-31",0.182,0.1837,0.1803,0.1837,72000.0],["1973-06-01",0.1837,0.1866,0.1837,0.1849,33600.0],["1973-06-04",0.1849,0.1849,0.1837,0.1849,57600.0],["1973-06-05",0.1849,0.1899,0.1849,0.1882,331200.0],["1973-06-06",0.1899,0.1899,0.1899,0.1899,28800.0],["1973-06-07",0.1899,0.1899,0.1899,0.1899,115200.0],["1973-06-08",0.1899,0.1899,0.1882,0.1882,91200.0],["1973-06-11",0.1882,0.1882,0.1882,0.1882,33600.0],["1973-06-12",0.1882,0.1916,0.1882,0.1916,96000.0],["1973-06-13",0.1916,0.1916,0.1899,0.1899,297600.0],["1973-06-14",0.1899,0.1899,0.1899,0.1899,19200.0],["1973-06-15",0.1882,0.1882,0.1882,0.1882,19200.0],["1973-06-18",0.1899,0.1899,0.1899,0.1899,24000.0],["1973-06-19",0.1899,0.1899,0.1882,0.1882,201600.0],["1973-06-20",0.1882,0.1882,0.1849,0.1882,81600.0],["1973-06-21",0.1882,0.1882,0.1866,0.1882,43200.0],["1973-06-22",0.1882,0.1882,0.1866,0.1866,76800.0],["1973-06-25",0.1882,0.1882,0.1882,0.1882,105600.0],["1973-06-26",0.1882,0.1882,0.1866,0.1882,120000.0],["1973-06-27",0.1866,0.1866,0.1866,0.1866,14400.0],["1973-06-28",0.1866,0.1866,0.1866,0.1866,19200.0],["1973-06-29",0.1899,0.1899,0.1899,0.1899,148800.0],["1973-07-02",0.1899,0.1899,0.1882,0.1899,48000.0],["1973-07-03",0.1899,0.1916,0.1899,0.1899,254400.0],["1973-07-05",0.1899,0.1899,0.1882,0.1882,72000.0],["1973-07-06",0.1882,0.1882,0.1882,0.1882,38400.0],["1973-07-09",0.1882,0.1899,0.1882,0.1899,48000.0],["1973-07-10",0.1916,0.1932,0.1916,0.1916,240000.0],["1973-07-11",0.1932,0.1978,0.1932,0.1961,288000.0],["1973-07-12",0.1961,0.1978,0.1945,0.1978,206400.0],["1973-07-13",0.1961,0.1961,0.1945,0.1945,57600.0],["1973-07-16",0.1945,0.1961,0.1932,0.1945,38400.0],["1973-07-17",0.1945,0.1961,0.1932,0.1945,33600.0],["1973-07-18",0.1945,0.1945,0.1945,0.1945,0.0],["1973-07-19",0.1945,0.1961,0.1932,0.1961,28800.0],["1973-07-20",0.1945,0.1945,0.1932,0.1945,67200.0],["1973-07-23",0.1945,0.1945,0.1899,0.1899,62400.0],["1973-07-24",0.1899,0.1932,0.1882,0.1932,192000.0],["1973-07-25",0.1945,0.1961,0.1945,0.1961,288000.0],["1973-07-26",0.1961,0.2011,0.1961,0.1995,456000.0],["1973-07-27",0.1995,0.1995,0.1995,0.1995,129600.0],["1973-07-30",0.2008,0.2008,0.1975,0.1975,33600.0],["1973-07-31",0.1975,0.1975,0.1958,0.1958,9600.0],["1973-08-01",0.1958,0.1958,0.1958,0.1958,33600.0],["1973-08-02",0.1958,0.1975,0.1958,0.1975,24000.0],["1973-08-03",0.2025,0.2041,0.2025,0.2025,268800.0],["1973-08-06",0.2008,0.2008,0.2008,0.2008,33600.0],["1973-08-07",0.2008,0.2008,0.1975,0.1975,38400.0],["1973-08-08",0.1958,0.1958,0.1945,0.1945,57600.0],["1973-08-09",0.1929,0.1929,0.1895,0.1912,412800.0],["1973-08-10",0.1912,0.1912,0.1895,0.1895,67200.0],["1973-08-13",0.1895,0.1895,0.1895,0.1895,14400.0],["1973-08-14",0.1895,0.1895,0.1895,0.1895,96000.0],["1973-08-15",0.1895,0.1895,0.1895,0.1895,4800.0],["1973-08-16",0.1895,0.1912,0.1895,0.1912,216000.0],["1973-08-17",0.1912,0.1912,0.1895,0.1912,14400.0],["1973-08-20",0.1912,0.1912,0.1912,0.1912,0.0],["1973-08-21",0.1895,0.1895,0.1895,0.1895,19200.0],["1973-08-22",0.1895,0.1895,0.1895,0.1895,62400.0],["1973-08-23",0.1895,0.1929,0.1895,0.1929,172800.0],["1973-08-24",0.1929,0.1945,0.1929,0.1929,19200.0],["1973-08-27",0.1929,0.1929,0.1929,0.1929,62400.0],["1973-08-28",0.1912,0.1912,0.1912,0.1912,182400.0],["1973-08-29",0.1912,0.1929,0.1895,0.1929,91200.0],["1973-08-30",0.1929,0.1945,0.1912,0.1945,52800.0],["1973-08-31",0.1945,0.1945,0.1912,0.1945,100800.0],["1973-09-04",0.1945,0.1975,0.1945,0.1958,1195200.0],["1973-09-05",0.1975,0.1975,0.1975,0.1975,52800.0],["1973-09-06",0.1975,0.2008,0.1975,0.2008,72000.0],["1973-09-07",0.2008,0.2008,0.1991,0.2008,3048000.0],["1973-09-10",0.2008,0.2008,0.1991,0.1991,43200.0],["1973-09-11",0.1975,0.1975,0.1958,0.1975,91200.0],["1973-09-12",0.1958,0.1958,0.1958,0.1958,72000.0],["1973-09-13",0.1958,0.1975,0.1958,0.1975,129600.0],["1973-09-14",0.1975,0.1991,0.1975,0.1991,48000.0],["1973-09-17",0.1991,0.2008,0.1991,0.2008,148800.0],["1973-09-18",0.2008,0.2008,0.1958,0.1975,163200.0],["1973-09-19",0.1975,0.1991,0.1975,0.1975,206400.0],["1973-09-20",0.1975,0.2025,0.1975,0.2025,825600.0],["1973-09-21",0.2025,0.2058,0.2025,0.2058,33600.0],["1973-09-24",0.2041,0.2041,0.2041,0.2041,76800.0],["1973-09-25",0.2041,0.2071,0.2025,0.2071,129600.0],["1973-09-26",0.2071,0.2071,0.2058,0.2071,81600.0],["1973-09-27",0.2071,0.2071,0.2058,0.2058,115200.0],["1973-09-28",0.2041,0.2041,0.2008,0.2025,216000.0],["1973-10-01",0.2025,0.2025,0.2008,0.2025,201600.0],["1973-10-02",0.2025,0.2025,0.2025,0.2025,4800.0],["1973-10-03",0.2025,0.2058,0.2025,0.2058,81600.0],["1973-10-04",0.2058,0.2058,0.2041,0.2041,38400.0],["1973-10-05",0.2041,0.2058,0.2041,0.2041,76800.0],["1973-10-08",0.2041,0.2058,0.2041,0.2041,48000.0],["1973-10-09",0.2041,0.2071,0.2041,0.2071,139200.0],["1973-10-10",0.2071,0.2071,0.2071,0.2071,24000.0],["1973-10-11",0.2071,0.2071,0.2058,0.2071,158400.0],["1973-10-12",0.2071,0.2087,0.2071,0.2071,67200.0],["1973-10-15",0.2087,0.2087,0.2087,0.2087,86400.0],["1973-10-16",0.2104,0.2121,0.2104,0.2104,105600.0],["1973-10-17",0.2104,0.2121,0.2104,0.2121,254400.0],["1973-10-18",0.2121,0.2167,0.2121,0.2167,139200.0],["1973-10-19",0.2167,0.2167,0.2154,0.2167,158400.0],["1973-10-22",0.2167,0.2167,0.2167,0.2167,264000.0],["1973-10-23",0.2167,0.2167,0.2154,0.2167,196800.0],["1973-10-24",0.2184,0.2234,0.2184,0.2217,542400.0],["1973-10-25",0.2217,0.2234,0.2217,0.2234,134400.0],["1973-10-26",0.2234,0.2263,0.2234,0.2251,384000.0],["1973-10-29",0.2247,0.2247,0.223,0.2247,38400.0],["1973-10-30",0.2247,0.2264,0.2247,0.2264,216000.0],["1973-10-31",0.2264,0.2264,0.2247,0.2247,100800.0],["1973-11-01",0.2247,0.2247,0.2214,0.2214,120000.0],["1973-11-02",0.2214,0.2214,0.2214,0.2214,547200.0],["1973-11-05",0.2214,0.2214,0.2197,0.2214,124800.0],["1973-11-06",0.2214,0.2247,0.2214,0.2214,86400.0],["1973-11-07",0.2214,0.2214,0.2214,0.2214,62400.0],["1973-11-08",0.2214,0.2247,0.2214,0.223,134400.0],["1973-11-09",0.223,0.2247,0.2214,0.2247,129600.0],["1973-11-12",0.223,0.223,0.2214,0.2214,244800.0],["1973-11-13",0.2214,0.2247,0.2214,0.223,494400.0],["1973-11-14",0.223,0.2247,0.2197,0.2197,326400.0],["1973-11-15",0.2197,0.2197,0.218,0.2197,57600.0],["1973-11-16",0.2197,0.2214,0.218,0.2214,172800.0],["1973-11-19",0.2197,0.2197,0.2134,0.2134,201600.0],["1973-11-20",0.2117,0.2117,0.2003,0.2003,316800.0],["1973-11-21",0.2003,0.2003,0.197,0.1986,153600.0],["1973-11-23",0.2003,0.202,0.2003,0.202,81600.0],["1973-11-26",0.202,0.2037,0.2003,0.2003,240000.0],["1973-11-27",0.1986,0.1986,0.1957,0.197,144000.0],["1973-11-28",0.1986,0.1986,0.1986,0.1986,33600.0],["1973-11-29",0.1986,0.1986,0.1986,0.1986,62400.0],["1973-11-30",0.1986,0.2037,0.1986,0.2037,422400.0],["1973-12-03",0.2037,0.2037,0.202,0.202,302400.0],["1973-12-04",0.202,0.202,0.2003,0.202,72000.0],["1973-12-05",0.202,0.202,0.2003,0.202,297600.0],["1973-12-06",0.1986,0.1986,0.1957,0.1986,235200.0],["1973-12-07",0.1986,0.1986,0.197,0.1986,249600.0],["1973-12-10",0.1986,0.1986,0.1986,0.1986,72000.0],["1973-12-11",0.1986,0.202,0.1986,0.2003,168000.0],["1973-12-12",0.1986,0.1986,0.1957,0.1957,81600.0],["1973-12-13",0.1957,0.197,0.1923,0.194,196800.0],["1973-12-14",0.194,0.1986,0.194,0.1986,115200.0],["1973-12-17",0.1986,0.1986,0.1957,0.197,91200.0],["1973-12-18",0.197,0.202,0.194,0.202,892800.0],["1973-12-19",0.202,0.2054,0.2003,0.2003,100800.0],["1973-12-20",0.2003,0.202,0.2003,0.202,43200.0],["1973-12-21",0.2003,0.2003,0.2003,0.2003,52800.0],["1973-12-24",0.2003,0.202,0.2003,0.202,62400.0],["1973-12-26",0.202,0.2037,0.202,0.202,86400.0],["1973-12-27",0.202,0.2037,0.2003,0.202,484800.0],["1973-12-28",0.2037,0.2037,0.2037,0.2037,24000.0],["1973-12-31",0.2037,0.2054,0.2037,0.2037,19200.0],["1974-01-02",0.2037,0.2037,0.2037,0.2037,43200.0],["1974-01-03",0.2071,0.21,0.2071,0.21,312000.0],["1974-01-04",0.2117,0.2167,0.2117,0.2134,796800.0],["1974-01-07",0.2134,0.2134,0.21,0.2117,182400.0],["1974-01-08",0.2117,0.215,0.2117,0.2134,158400.0],["1974-01-09",0.2134,0.2167,0.2134,0.2167,81600.0],["1974-01-10",0.2167,0.2167,0.2134,0.215,230400.0],["1974-01-11",0.2134,0.2134,0.2134,0.2134,9600.0],["1974-01-14",0.2117,0.2117,0.2117,0.2117,9600.0],["1974-01-15",0.2117,0.2134,0.2117,0.2117,62400.0],["1974-01-16",0.2134,0.215,0.2134,0.2134,172800.0],["1974-01-17",0.2134,0.2134,0.2134,0.2134,33600.0],["1974-01-18",0.2134,0.2167,0.2134,0.2134,24000.0],["1974-01-21",0.2134,0.215,0.2117,0.215,158400.0],["1974-01-22",0.215,0.2167,0.215,0.2167,81600.0],["1974-01-23",0.2167,0.2167,0.215,0.2167,144000.0],["1974-01-24",0.2167,0.2167,0.2167,0.2167,225600.0],["1974-01-25",0.2167,0.2167,0.215,0.215,345600.0],["1974-01-28",0.2147,0.2147,0.213,0.2147,172800.0],["1974-01-29",0.2147,0.2147,0.2147,0.2147,38400.0],["1974-01-30",0.2164,0.2181,0.2164,0.2181,244800.0],["1974-01-31",0.2181,0.2181,0.2181,0.2181,24000.0],["1974-02-01",0.2181,0.2194,0.2181,0.2194,139200.0],["1974-02-04",0.2194,0.2211,0.2181,0.2211,168000.0],["1974-02-05",0.2194,0.2194,0.2194,0.2194,72000.0],["1974-02-06",0.2194,0.2194,0.2181,0.2194,52800.0],["1974-02-07",0.2194,0.2228,0.2194,0.2194,148800.0],["1974-02-08",0.2194,0.2211,0.2194,0.2194,38400.0],["1974-02-11",0.2194,0.2194,0.2194,0.2194,38400.0],["1974-02-12",0.2194,0.2211,0.213,0.2147,470400.0],["1974-02-13",0.2147,0.2181,0.2147,0.2181,28800.0],["1974-02-14",0.2164,0.2164,0.2164,0.2164,4800.0],["1974-02-15",0.2147,0.2147,0.2147,0.2147,52800.0],["1974-02-19",0.2147,0.2164,0.2147,0.2164,81600.0],["1974-02-20",0.2164,0.2194,0.2147,0.2181,134400.0],["1974-02-21",0.2181,0.2194,0.2181,0.2194,72000.0],["1974-02-22",0.2194,0.2211,0.2181,0.2194,288000.0],["1974-02-25",0.2194,0.2194,0.2181,0.2194,14400.0],["1974-02-26",0.2194,0.2211,0.2181,0.2194,62400.0],["1974-02-27",0.2181,0.2181,0.2164,0.2164,72000.0],["1974-02-28",0.2181,0.2194,0.2181,0.2181,81600.0],["1974-03-01",0.2181,0.2181,0.2181,0.2181,14400.0],["1974-03-04",0.2181,0.2181,0.2147,0.2181,67200.0],["1974-03-05",0.2181,0.2181,0.2164,0.2164,14400.0],["1974-03-06",0.2147,0.2147,0.2147,0.2147,14400.0],["1974-03-07",0.2147,0.2181,0.2147,0.2147,81600.0],["1974-03-08",0.2147,0.2164,0.2147,0.2147,120000.0],["1974-03-11",0.2147,0.2147,0.2147,0.2147,57600.0],["1974-03-12",0.2147,0.2147,0.2147,0.2147,28800.0],["1974-03-13",0.2147,0.2147,0.2147,0.2147,105600.0],["1974-03-14",0.2147,0.2147,0.213,0.2147,374400.0],["1974-03-15",0.2147,0.2164,0.2147,0.2147,96000.0],["1974-03-18",0.2147,0.2147,0.213,0.2147,38400.0],["1974-03-19",0.2147,0.2181,0.2147,0.2181,312000.0],["1974-03-20",0.2181,0.2211,0.2181,0.2211,230400.0],["1974-03-21",0.2211,0.2228,0.2211,0.2211,168000.0],["1974-03-22",0.2211,0.2211,0.2181,0.2181,100800.0],["1974-03-25",0.2181,0.2181,0.2147,0.2164,24000.0],["1974-03-26",0.2164,0.2181,0.2113,0.213,158400.0],["1974-03-27",0.213,0.213,0.2113,0.2113,52800.0],["1974-03-28",0.2113,0.2113,0.2084,0.2096,163200.0],["1974-03-29",0.2084,0.2084,0.2033,0.205,48000.0],["1974-04-01",0.2033,0.2033,0.2016,0.2033,153600.0],["1974-04-02",0.2033,0.2033,0.2016,0.2016,9600.0],["1974-04-03",0.1999,0.1999,0.1952,0.1952,268800.0],["1974-04-04",0.1952,0.1982,0.1952,0.1982,38400.0],["1974-04-05",0.1999,0.1999,0.1999,0.1999,72000.0],["1974-04-08",0.1999,0.1999,0.1969,0.1969,297600.0],["1974-04-09",0.1969,0.1969,0.1952,0.1952,43200.0],["1974-04-10",0.1952,0.1952,0.1952,0.1952,38400.0],["1974-04-11",0.1952,0.1952,0.1935,0.1935,220800.0],["1974-04-15",0.1935,0.1935,0.1918,0.1918,254400.0],["1974-04-16",0.1918,0.1935,0.1918,0.1935,100800.0],["1974-04-17",0.1935,0.1969,0.1935,0.1969,115200.0],["1974-04-18",0.1969,0.1982,0.1969,0.1969,48000.0],["1974-04-19",0.1982,0.1999,0.1982,0.1999,57600.0],["1974-04-22",0.1982,0.1982,0.1969,0.1969,52800.0],["1974-04-23",0.1969,0.1969,0.1935,0.1952,86400.0],["1974-04-24",0.1952,0.1952,0.1952,0.1952,9600.0],["1974-04-25",0.1952,0.1952,0.1935,0.1935,91200.0],["1974-04-26",0.1935,0.1952,0.1935,0.1952,52800.0],["1974-04-29",0.1949,0.1949,0.1932,0.1932,57600.0],["1974-04-30",0.1915,0.1915,0.1885,0.1885,489600.0],["1974-05-01",0.1885,0.1915,0.1885,0.1915,216000.0],["1974-05-02",0.1898,0.1898,0.1885,0.1885,19200.0],["1974-05-03",0.1868,0.1868,0.1834,0.1834,76800.0],["1974-05-06",0.1834,0.1834,0.18,0.18,148800.0],["1974-05-07",0.1787,0.1787,0.1736,0.1736,144000.0],["1974-05-08",0.1736,0.1736,0.1702,0.1702,139200.0],["1974-05-09",0.1689,0.1689,0.1672,0.1672,259200.0],["1974-05-10",0.1672,0.1672,0.1574,0.1574,384000.0],["1974-05-13",0.1574,0.1603,0.1574,0.1586,76800.0],["1974-05-14",0.1586,0.1638,0.1574,0.1621,153600.0],["1974-05-15",0.1638,0.1655,0.1638,0.1638,96000.0],["1974-05-16",0.1638,0.1638,0.1638,0.1638,105600.0],["1974-05-17",0.1621,0.1621,0.1586,0.1586,148800.0],["1974-05-20",0.1574,0.1574,0.1539,0.1539,158400.0],["1974-05-21",0.1539,0.1557,0.1539,0.1539,259200.0],["1974-05-22",0.1539,0.1539,0.1522,0.1522,115200.0],["1974-05-23",0.1522,0.1539,0.1505,0.1505,48000.0],["1974-05-24",0.1505,0.1522,0.1505,0.1522,76800.0],["1974-05-28",0.1539,0.1586,0.1539,0.1574,153600.0],["1974-05-29",0.1586,0.1638,0.1586,0.1603,268800.0],["1974-05-30",0.1586,0.1586,0.1557,0.1557,110400.0],["1974-05-31",0.1557,0.1574,0.1539,0.1539,321600.0],["1974-06-03",0.1539,0.1539,0.1522,0.1539,48000.0],["1974-06-04",0.1539,0.1539,0.1522,0.1539,148800.0],["1974-06-05",0.1522,0.1522,0.1488,0.1488,268800.0],["1974-06-06",0.1505,0.1522,0.1505,0.1522,81600.0],["1974-06-07",0.1522,0.1522,0.1522,0.1522,230400.0],["1974-06-10",0.1522,0.1539,0.1505,0.1522,336000.0],["1974-06-11",0.1505,0.1505,0.1505,0.1505,139200.0],["1974-06-12",0.1505,0.1522,0.1505,0.1505,110400.0],["1974-06-13",0.1505,0.1505,0.1505,0.1505,43200.0],["1974-06-14",0.1522,0.1522,0.1522,0.1522,187200.0],["1974-06-17",0.1522,0.1522,0.1458,0.1458,182400.0],["1974-06-18",0.1458,0.1476,0.1441,0.1441,158400.0],["1974-06-19",0.1441,0.1441,0.1407,0.1407,129600.0],["1974-06-20",0.139,0.139,0.1377,0.1377,38400.0],["1974-06-21",0.1377,0.1377,0.1326,0.1343,105600.0],["1974-06-24",0.1343,0.1343,0.1292,0.1309,288000.0],["1974-06-25",0.1309,0.1343,0.1309,0.1326,288000.0],["1974-06-26",0.1326,0.1343,0.1309,0.1309,76800.0],["1974-06-27",0.1309,0.1309,0.1262,0.1279,129600.0],["1974-06-28",0.1279,0.1279,0.1262,0.1279,158400.0],["1974-07-01",0.1279,0.1292,0.1262,0.1292,72000.0],["1974-07-02",0.1279,0.1279,0.1228,0.1228,72000.0],["1974-07-03",0.1194,0.1194,0.1096,0.1113,244800.0],["1974-07-05",0.1113,0.1113,0.1079,0.1079,158400.0],["1974-07-08",0.1079,0.1079,0.1015,0.1049,403200.0],["1974-07-09",0.1049,0.1079,0.1015,0.1079,105600.0],["1974-07-10",0.1096,0.1113,0.1096,0.1113,91200.0],["1974-07-11",0.1113,0.1113,0.1096,0.1096,129600.0],["1974-07-12",0.1096,0.1147,0.1096,0.1147,196800.0],["1974-07-15",0.1147,0.1147,0.1113,0.1113,76800.0],["1974-07-16",0.1113,0.113,0.1113,0.1113,67200.0],["1974-07-17",0.1096,0.1096,0.1066,0.1066,1012800.0],["1974-07-18",0.1066,0.1096,0.1066,0.1096,302400.0],["1974-07-19",0.1096,0.113,0.1096,0.113,96000.0],["1974-07-22",0.113,0.113,0.1096,0.1113,134400.0],["1974-07-23",0.1113,0.113,0.1113,0.1113,24000.0],["1974-07-24",0.1113,0.1177,0.1113,0.1177,307200.0],["1974-07-25",0.1194,0.1211,0.1194,0.1211,355200.0],["1974-07-26",0.1211,0.1228,0.1211,0.1211,48000.0],["1974-07-29",0.1208,0.1208,0.119,0.119,129600.0],["1974-07-30",0.119,0.1208,0.119,0.1208,57600.0],["1974-07-31",0.119,0.119,0.1177,0.1177,52800.0],["1974-08-01",0.1177,0.1177,0.1177,0.1177,67200.0],["1974-08-02",0.1177,0.119,0.1177,0.119,28800.0],["1974-08-05",0.1177,0.1177,0.116,0.116,873600.0],["1974-08-06",0.116,0.116,0.116,0.116,48000.0],["1974-08-07",0.116,0.1177,0.1126,0.1177,576000.0],["1974-08-08",0.116,0.116,0.116,0.116,187200.0],["1974-08-09",0.116,0.1177,0.116,0.116,172800.0],["1974-08-12",0.1143,0.1143,0.1108,0.1108,134400.0],["1974-08-13",0.1091,0.1091,0.1061,0.1061,216000.0],["1974-08-14",0.1061,0.1061,0.1027,0.1027,470400.0],["1974-08-15",0.1027,0.1027,0.0979,0.0992,249600.0],["1974-08-16",0.1009,0.1009,0.1009,0.1009,14400.0],["1974-08-19",0.1027,0.1061,0.1027,0.1027,91200.0],["1974-08-20",0.1027,0.1027,0.1027,0.1027,14400.0],["1974-08-21",0.1027,0.1027,0.1009,0.1009,153600.0],["1974-08-22",0.1009,0.1009,0.0979,0.0979,139200.0],["1974-08-23",0.0979,0.0979,0.0945,0.0962,316800.0],["1974-08-26",0.0945,0.0945,0.0927,0.0927,345600.0],["1974-08-27",0.091,0.091,0.0893,0.091,864000.0],["1974-08-28",0.091,0.0927,0.0893,0.0927,1118400.0],["1974-08-29",0.0927,0.0945,0.0927,0.0927,163200.0],["1974-08-30",0.0927,0.0962,0.0927,0.0962,86400.0],["1974-09-03",0.0979,0.0979,0.0979,0.0979,206400.0],["1974-09-04",0.0979,0.0979,0.0945,0.0962,206400.0],["1974-09-05",0.0962,0.0979,0.0962,0.0962,220800.0],["1974-09-06",0.0979,0.0992,0.0979,0.0979,201600.0],["1974-09-09",0.0979,0.0979,0.0962,0.0979,196800.0],["1974-09-10",0.0979,0.0979,0.0962,0.0962,124800.0],["1974-09-11",0.0962,0.0962,0.0945,0.0945,724800.0],["1974-09-12",0.0927,0.0927,0.088,0.088,153600.0],["1974-09-13",0.088,0.0893,0.088,0.088,201600.0],["1974-09-16",0.0893,0.091,0.0893,0.091,52800.0],["1974-09-17",0.091,0.091,0.0893,0.0893,67200.0],["1974-09-18",0.0893,0.0893,0.0863,0.0893,216000.0],["1974-09-19",0.0893,0.091,0.088,0.091,182400.0],["1974-09-20",0.091,0.0945,0.091,0.0945,211200.0],["1974-09-23",0.0945,0.0979,0.0945,0.0962,192000.0],["1974-09-24",0.0962,0.0979,0.0945,0.0945,81600.0],["1974-09-25",0.0945,0.0962,0.0927,0.0945,182400.0],["1974-09-26",0.0927,0.0927,0.0927,0.0927,19200.0],["1974-09-27",0.0927,0.0927,0.091,0.091,19200.0],["1974-09-30",0.0893,0.0893,0.0863,0.0863,206400.0],["1974-10-01",0.0845,0.0845,0.0794,0.0811,4382400.0],["1974-10-02",0.0828,0.0845,0.0828,0.0845,172800.0],["1974-10-03",0.0845,0.0863,0.0845,0.0845,182400.0],["1974-10-04",0.0863,0.088,0.0863,0.088,340800.0],["1974-10-07",0.088,0.091,0.088,0.091,139200.0],["1974-10-08",0.091,0.0927,0.091,0.091,446400.0],["1974-10-09",0.091,0.0962,0.091,0.0962,326400.0],["1974-10-10",0.0979,0.0979,0.0979,0.0979,129600.0],["1974-10-11",0.0992,0.1061,0.0992,0.1061,302400.0],["1974-10-14",0.1061,0.1061,0.1027,0.1027,76800.0],["1974-10-15",0.1027,0.1044,0.1027,0.1027,105600.0],["1974-10-16",0.1027,0.1044,0.1027,0.1044,48000.0],["1974-10-17",0.1044,0.1044,0.1027,0.1027,48000.0],["1974-10-18",0.1044,0.1061,0.1044,0.1061,163200.0],["1974-10-21",0.1078,0.1078,0.1078,0.1078,556800.0],["1974-10-22",0.1108,0.1126,0.1108,0.1108,206400.0],["1974-10-23",0.1108,0.1108,0.1091,0.1108,249600.0],["1974-10-24",0.1108,0.1108,0.1091,0.1091,225600.0],["1974-10-25",0.1091,0.1108,0.1091,0.1091,696000.0],["1974-10-28",0.1105,0.1105,0.1092,0.1092,67200.0],["1974-10-29",0.1105,0.1105,0.1105,0.1105,86400.0],["1974-10-30",0.1123,0.1193,0.1123,0.1193,484800.0],["1974-10-31",0.1193,0.1223,0.1175,0.1223,340800.0],["1974-11-01",0.1223,0.1223,0.1223,0.1223,4800.0],["1974-11-04",0.1223,0.1241,0.1223,0.1223,537600.0],["1974-11-05",0.1223,0.131,0.1223,0.131,532800.0],["1974-11-06",0.131,0.131,0.131,0.131,153600.0],["1974-11-07",0.131,0.131,0.1293,0.1293,393600.0],["1974-11-08",0.1293,0.131,0.1293,0.1293,105600.0],["1974-11-11",0.1293,0.1293,0.1276,0.1276,62400.0],["1974-11-12",0.1276,0.1276,0.1258,0.1258,129600.0],["1974-11-13",0.1258,0.1258,0.1258,0.1258,307200.0],["1974-11-14",0.1276,0.1276,0.1276,0.1276,38400.0],["1974-11-15",0.1276,0.1276,0.1276,0.1276,115200.0],["1974-11-18",0.1276,0.1276,0.1276,0.1276,379200.0],["1974-11-19",0.1276,0.1276,0.1258,0.1258,67200.0],["1974-11-20",0.1258,0.1258,0.1223,0.1223,182400.0],["1974-11-21",0.1223,0.1223,0.1223,0.1223,139200.0],["1974-11-22",0.1241,0.1258,0.1241,0.1258,81600.0],["1974-11-25",0.1241,0.1241,0.1223,0.1223,187200.0],["1974-11-26",0.1223,0.1223,0.1206,0.1206,120000.0],["1974-11-27",0.1206,0.1223,0.1193,0.1223,139200.0],["1974-11-29",0.1223,0.1223,0.1206,0.1223,100800.0],["1974-12-02",0.1223,0.1223,0.1193,0.1193,86400.0],["1974-12-03",0.1193,0.1193,0.1175,0.1175,244800.0],["1974-12-04",0.1175,0.1175,0.1158,0.1175,489600.0],["1974-12-05",0.1158,0.1158,0.114,0.114,76800.0],["1974-12-06",0.114,0.114,0.1105,0.1105,278400.0],["1974-12-09",0.1105,0.1105,0.1105,0.1105,230400.0],["1974-12-10",0.1105,0.1175,0.1105,0.1175,288000.0],["1974-12-11",0.1175,0.1175,0.1158,0.1158,91200.0],["1974-12-12",0.1158,0.1175,0.114,0.1175,297600.0],["1974-12-13",0.1175,0.1175,0.1175,0.1175,350400.0],["1974-12-16",0.1175,0.1175,0.114,0.114,547200.0],["1974-12-17",0.114,0.1158,0.114,0.1158,513600.0],["1974-12-18",0.1158,0.1175,0.114,0.114,278400.0],["1974-12-19",0.114,0.1158,0.1123,0.114,1689600.0],["1974-12-20",0.114,0.114,0.1123,0.1123,571200.0],["1974-12-23",0.1123,0.1123,0.1092,0.1105,230400.0],["1974-12-24",0.1092,0.1092,0.1092,0.1092,67200.0],["1974-12-26",0.1092,0.1123,0.1092,0.1123,552000.0],["1974-12-27",0.1123,0.1123,0.1123,0.1123,187200.0],["1974-12-30",0.1123,0.114,0.1123,0.1123,192000.0],["1974-12-31",0.1123,0.1175,0.1123,0.1175,196800.0],["1975-01-02",0.1193,0.1258,0.1193,0.1258,134400.0],["1975-01-03",0.1258,0.1258,0.1223,0.1258,115200.0],["1975-01-06",0.1258,0.1276,0.1258,0.1276,28800.0],["1975-01-07",0.1258,0.1258,0.1258,0.1258,52800.0],["1975-01-08",0.1258,0.1258,0.1258,0.1258,28800.0],["1975-01-09",0.1258,0.1276,0.1258,0.1276,302400.0],["1975-01-10",0.1276,0.1293,0.1276,0.1293,134400.0],["1975-01-13",0.1293,0.131,0.1293,0.131,273600.0],["1975-01-14",0.131,0.131,0.1293,0.1293,163200.0],["1975-01-15",0.1293,0.1324,0.1293,0.1324,129600.0],["1975-01-16",0.1324,0.1324,0.131,0.1324,91200.0],["1975-01-17",0.1324,0.1341,0.131,0.1341,230400.0],["1975-01-20",0.1341,0.1341,0.131,0.131,72000.0],["1975-01-21",0.1324,0.1324,0.1324,0.1324,100800.0],["1975-01-22",0.1324,0.1324,0.1324,0.1324,86400.0],["1975-01-23",0.1324,0.1341,0.1324,0.1341,436800.0],["1975-01-24",0.1341,0.1341,0.1324,0.1324,268800.0],["1975-01-27",0.1341,0.1359,0.1341,0.1359,91200.0],["1975-01-28",0.1359,0.1359,0.1341,0.1341,129600.0],["1975-01-29",0.1341,0.1341,0.1324,0.1341,273600.0],["1975-01-30",0.1359,0.1393,0.1359,0.1393,192000.0],["1975-01-31",0.1393,0.1393,0.1376,0.1393,158400.0],["1975-02-03",0.139,0.139,0.1372,0.139,600000.0],["1975-02-04",0.1372,0.1372,0.1355,0.1372,278400.0],["1975-02-05",0.1372,0.1372,0.1355,0.1355,1032000.0],["1975-02-06",0.1355,0.139,0.1355,0.139,144000.0],["1975-02-07",0.139,0.139,0.139,0.139,52800.0],["1975-02-10",0.1372,0.1372,0.1372,0.1372,9600.0],["1975-02-11",0.1372,0.139,0.1372,0.139,225600.0],["1975-02-12",0.139,0.1408,0.139,0.1408,48000.0],["1975-02-13",0.1425,0.1425,0.1425,0.1425,115200.0],["1975-02-14",0.1425,0.1425,0.139,0.139,633600.0],["1975-02-18",0.1372,0.1372,0.1372,0.1372,96000.0],["1975-02-19",0.1372,0.1372,0.1355,0.1355,57600.0],["1975-02-20",0.1355,0.1372,0.1355,0.1355,19200.0],["1975-02-21",0.1355,0.1355,0.1324,0.1337,201600.0],["1975-02-24",0.1324,0.1324,0.1306,0.1306,153600.0],["1975-02-25",0.1306,0.1306,0.1271,0.1306,1804800.0],["1975-02-26",0.1288,0.1288,0.1288,0.1288,888000.0],["1975-02-27",0.1288,0.1288,0.1288,0.1288,408000.0],["1975-02-28",0.1288,0.1288,0.1271,0.1271,806400.0],["1975-03-03",0.1271,0.1288,0.1271,0.1271,1267200.0],["1975-03-04",0.1288,0.1324,0.1288,0.1324,403200.0],["1975-03-05",0.1324,0.1372,0.1324,0.1337,307200.0],["1975-03-06",0.1337,0.1355,0.1324,0.1337,182400.0],["1975-03-07",0.1337,0.1337,0.1306,0.1324,240000.0],["1975-03-10",0.1324,0.1324,0.1324,0.1324,542400.0],["1975-03-11",0.1324,0.1355,0.1324,0.1324,144000.0],["1975-03-12",0.1324,0.1337,0.1324,0.1337,134400.0],["1975-03-13",0.1337,0.1337,0.1306,0.1306,643200.0],["1975-03-14",0.1306,0.1324,0.1306,0.1306,206400.0],["1975-03-17",0.1306,0.1337,0.1306,0.1337,316800.0],["1975-03-18",0.1337,0.1355,0.1337,0.1355,196800.0],["1975-03-19",0.1355,0.1372,0.1337,0.1337,398400.0],["1975-03-20",0.1337,0.1355,0.1337,0.1337,28800.0],["1975-03-21",0.1355,0.1355,0.1355,0.1355,86400.0],["1975-03-24",0.1355,0.139,0.1337,0.1337,772800.0],["1975-03-25",0.1337,0.1337,0.1324,0.1324,307200.0],["1975-03-26",0.1324,0.1337,0.1324,0.1337,153600.0],["1975-03-27",0.1337,0.1355,0.1337,0.1337,2697600.0],["1975-03-31",0.1337,0.1355,0.1337,0.1355,28800.0],["1975-04-01",0.1355,0.1355,0.1324,0.1337,148800.0],["1975-04-02",0.1337,0.1337,0.1324,0.1337,62400.0],["1975-04-03",0.1337,0.1337,0.1288,0.1306,566400.0],["1975-04-04",0.1306,0.1324,0.1306,0.1324,86400.0],["1975-04-07",0.1324,0.1324,0.1306,0.1306,408000.0],["1975-04-08",0.1324,0.1337,0.1324,0.1337,206400.0],["1975-04-09",0.1337,0.1337,0.1337,0.1337,307200.0],["1975-04-10",0.1337,0.1355,0.1337,0.1337,148800.0],["1975-04-11",0.1337,0.1337,0.1337,0.1337,0.0],["1975-04-14",0.1337,0.1355,0.1337,0.1355,43200.0],["1975-04-15",0.1355,0.1355,0.1355,0.1355,67200.0],["1975-04-16",0.1355,0.1372,0.1355,0.1355,398400.0],["1975-04-17",0.1355,0.1372,0.1355,0.1372,340800.0],["1975-04-18",0.1372,0.1372,0.1355,0.1355,288000.0],["1975-04-21",0.1355,0.1408,0.1355,0.1408,336000.0],["1975-04-22",0.1425,0.1425,0.1425,0.1425,672000.0],["1975-04-23",0.1425,0.1425,0.1408,0.1425,144000.0],["1975-04-24",0.1425,0.1425,0.139,0.1425,129600.0],["1975-04-25",0.1425,0.1425,0.1425,0.1425,144000.0],["1975-04-28",0.144,0.144,0.1422,0.1422,28800.0],["1975-04-29",0.1404,0.1404,0.1386,0.1404,244800.0],["1975-04-30",0.1404,0.1404,0.1404,0.1404,172800.0],["1975-05-01",0.1404,0.1404,0.135,0.1386,436800.0],["1975-05-02",0.1368,0.1368,0.1368,0.1368,14400.0],["1975-05-05",0.1368,0.1368,0.1337,0.135,283200.0],["1975-05-06",0.1337,0.1337,0.1337,0.1337,259200.0],["1975-05-07",0.1337,0.1337,0.1301,0.1337,268800.0],["1975-05-08",0.1337,0.1337,0.1337,0.1337,321600.0],["1975-05-09",0.135,0.135,0.135,0.135,67200.0],["1975-05-12",0.1368,0.1422,0.1368,0.1404,196800.0],["1975-05-13",0.1404,0.1404,0.1404,0.1404,57600.0],["1975-05-14",0.1422,0.144,0.1422,0.144,273600.0],["1975-05-15",0.144,0.1471,0.144,0.144,705600.0],["1975-05-16",0.1471,0.1471,0.1471,0.1471,86400.0],["1975-05-19",0.1471,0.1489,0.1453,0.1489,225600.0],["1975-05-20",0.1489,0.1489,0.1471,0.1471,216000.0],["1975-05-21",0.1471,0.1489,0.1453,0.1489,76800.0],["1975-05-22",0.1489,0.1489,0.1471,0.1471,115200.0],["1975-05-23",0.1471,0.1489,0.1471,0.1489,38400.0],["1975-05-27",0.1471,0.1471,0.1471,0.1471,52800.0],["1975-05-28",0.1471,0.1489,0.1471,0.1471,38400.0],["1975-05-29",0.1471,0.1489,0.1453,0.1471,187200.0],["1975-05-30",0.1489,0.1489,0.1489,0.1489,91200.0],["1975-06-02",0.1489,0.1524,0.1489,0.1506,38400.0],["1975-06-03",0.1506,0.1524,0.1506,0.1506,76800.0],["1975-06-04",0.1506,0.1524,0.1506,0.1524,768000.0],["1975-06-05",0.1524,0.1524,0.1489,0.1489,489600.0],["1975-06-06",0.1489,0.1524,0.1489,0.1524,364800.0],["1975-06-09",0.1524,0.1524,0.1506,0.1506,62400.0],["1975-06-10",0.1506,0.1506,0.1489,0.1489,211200.0],["1975-06-11",0.1489,0.1555,0.1489,0.1555,177600.0],["1975-06-12",0.1555,0.1555,0.1542,0.1542,393600.0],["1975-06-13",0.1555,0.1555,0.1555,0.1555,24000.0],["1975-06-16",0.1555,0.1555,0.1555,0.1555,129600.0],["1975-06-17",0.1555,0.1573,0.1555,0.1555,163200.0],["1975-06-18",0.1555,0.1555,0.1555,0.1555,9600.0],["1975-06-19",0.1555,0.1555,0.1555,0.1555,19200.0],["1975-06-20",0.1573,0.1591,0.1573,0.1591,148800.0],["1975-06-23",0.1591,0.1609,0.1591,0.1609,216000.0],["1975-06-24",0.1645,0.1676,0.1645,0.1676,134400.0],["1975-06-25",0.1676,0.1711,0.1676,0.1676,177600.0],["1975-06-26",0.1676,0.1711,0.1676,0.1711,374400.0],["1975-06-27",0.1676,0.1676,0.1645,0.1645,398400.0],["1975-06-30",0.1645,0.1676,0.1645,0.1676,388800.0],["1975-07-01",0.1676,0.1676,0.1676,0.1676,96000.0],["1975-07-02",0.1676,0.1676,0.1658,0.1676,91200.0],["1975-07-03",0.1676,0.1676,0.1645,0.1658,993600.0],["1975-07-07",0.1645,0.1645,0.1645,0.1645,696000.0],["1975-07-08",0.1645,0.1645,0.1627,0.1645,772800.0],["1975-07-09",0.1645,0.1676,0.1645,0.1676,120000.0],["1975-07-10",0.1676,0.1676,0.1658,0.1676,38400.0],["1975-07-11",0.1658,0.1658,0.1627,0.1627,67200.0],["1975-07-14",0.1627,0.1645,0.1609,0.1609,48000.0],["1975-07-15",0.1609,0.1627,0.1609,0.1609,38400.0],["1975-07-16",0.1609,0.1609,0.1555,0.1555,614400.0],["1975-07-17",0.1555,0.1555,0.1524,0.1555,2126400.0],["1975-07-18",0.1555,0.1573,0.1542,0.1573,33600.0],["1975-07-21",0.1573,0.1573,0.1555,0.1555,1641600.0],["1975-07-22",0.1542,0.1542,0.1506,0.1524,604800.0],["1975-07-23",0.1524,0.1524,0.1489,0.1524,441600.0],["1975-07-24",0.1524,0.1524,0.1524,0.1524,33600.0],["1975-07-25",0.1506,0.1506,0.1489,0.1489,220800.0],["1975-07-28",0.1486,0.1486,0.1486,0.1486,24000.0],["1975-07-29",0.1486,0.1486,0.1486,0.1486,96000.0],["1975-07-30",0.1486,0.1504,0.1486,0.1504,489600.0],["1975-07-31",0.1504,0.1522,0.1486,0.1504,124800.0],["1975-08-01",0.1486,0.1486,0.1454,0.1454,120000.0],["1975-08-04",0.1454,0.1454,0.1436,0.1436,62400.0],["1975-08-05",0.1454,0.1454,0.1454,0.1454,76800.0],["1975-08-06",0.1436,0.1436,0.14,0.14,201600.0],["1975-08-07",0.14,0.14,0.14,0.14,172800.0],["1975-08-08",0.14,0.1418,0.14,0.14,163200.0],["1975-08-11",0.14,0.1418,0.14,0.14,124800.0],["1975-08-12",0.1418,0.1418,0.1418,0.1418,52800.0],["1975-08-13",0.1418,0.1436,0.1382,0.1382,168000.0],["1975-08-14",0.1382,0.1382,0.1364,0.1364,91200.0],["1975-08-15",0.1364,0.1364,0.1351,0.1351,259200.0],["1975-08-18",0.1333,0.1333,0.1333,0.1333,216000.0],["1975-08-19",0.1333,0.1351,0.1333,0.1333,225600.0],["1975-08-20",0.1333,0.1333,0.1333,0.1333,19200.0],["1975-08-21",0.1333,0.1333,0.1315,0.1333,139200.0],["1975-08-22",0.1333,0.1351,0.1333,0.1351,139200.0],["1975-08-25",0.1351,0.1382,0.1351,0.1382,220800.0],["1975-08-26",0.1382,0.1418,0.1382,0.14,292800.0],["1975-08-27",0.14,0.14,0.1382,0.14,139200.0],["1975-08-28",0.14,0.1436,0.14,0.1436,76800.0],["1975-08-29",0.1436,0.1454,0.1418,0.1418,163200.0],["1975-09-02",0.1418,0.1454,0.1418,0.1454,340800.0],["1975-09-03",0.1454,0.1454,0.1418,0.1418,76800.0],["1975-09-04",0.1418,0.1436,0.1418,0.1436,508800.0],["1975-09-05",0.1436,0.1454,0.1418,0.1454,62400.0],["1975-09-08",0.1454,0.1454,0.1454,0.1454,177600.0],["1975-09-09",0.1454,0.1454,0.1454,0.1454,844800.0],["1975-09-10",0.1436,0.1436,0.1382,0.1382,115200.0],["1975-09-11",0.1382,0.1382,0.1364,0.1364,96000.0],["1975-09-12",0.1364,0.1382,0.1364,0.1382,364800.0],["1975-09-15",0.1364,0.1364,0.1351,0.1364,432000.0],["1975-09-16",0.1364,0.1364,0.1351,0.1364,532800.0],["1975-09-17",0.1364,0.1364,0.1351,0.1351,19200.0],["1975-09-18",0.1364,0.1382,0.1364,0.1382,14400.0],["1975-09-19",0.1382,0.14,0.1382,0.1382,168000.0],["1975-09-22",0.1382,0.14,0.1382,0.14,124800.0],["1975-09-23",0.1382,0.1382,0.1364,0.1364,81600.0],["1975-09-24",0.1382,0.14,0.1382,0.1382,129600.0],["1975-09-25",0.1364,0.1364,0.1364,0.1364,100800.0],["1975-09-26",0.1382,0.1382,0.1382,0.1382,52800.0],["1975-09-29",0.1382,0.14,0.1382,0.14,19200.0],["1975-09-30",0.14,0.14,0.1364,0.1364,67200.0],["1975-10-01",0.1364,0.1364,0.1364,0.1364,19200.0],["1975-10-02",0.1364,0.1364,0.1351,0.1351,43200.0],["1975-10-03",0.1364,0.1382,0.1364,0.1364,201600.0],["1975-10-06",0.1364,0.1382,0.1351,0.1351,120000.0],["1975-10-07",0.1364,0.1364,0.1364,0.1364,72000.0],["1975-10-08",0.1364,0.1364,0.1364,0.1364,120000.0],["1975-10-09",0.1364,0.1382,0.1364,0.1382,91200.0],["1975-10-10",0.1364,0.1364,0.1364,0.1364,86400.0],["1975-10-13",0.1364,0.1382,0.1364,0.1382,9600.0],["1975-10-14",0.1382,0.1382,0.1382,0.1382,19200.0],["1975-10-15",0.1382,0.1418,0.1382,0.14,86400.0],["1975-10-16",0.14,0.14,0.14,0.14,19200.0],["1975-10-17",0.14,0.14,0.1382,0.1382,211200.0],["1975-10-20",0.1382,0.14,0.1382,0.14,182400.0],["1975-10-21",0.14,0.1436,0.14,0.1436,240000.0],["1975-10-22",0.1436,0.1468,0.1436,0.1468,240000.0],["1975-10-23",0.1486,0.1558,0.1486,0.154,547200.0],["1975-10-24",0.154,0.1625,0.154,0.1571,393600.0],["1975-10-27",0.1571,0.1625,0.1558,0.1625,86400.0],["1975-10-28",0.1625,0.1625,0.1607,0.1607,110400.0],["1975-10-29",0.1607,0.1625,0.1589,0.1589,148800.0],["1975-10-30",0.1589,0.1589,0.1571,0.1589,273600.0],["1975-10-31",0.1605,0.1605,0.1573,0.1605,230400.0],["1975-11-03",0.1605,0.1623,0.1605,0.1605,158400.0],["1975-11-04",0.1605,0.1623,0.1605,0.1623,43200.0],["1975-11-05",0.1623,0.1623,0.1623,0.1623,28800.0],["1975-11-06",0.1623,0.1623,0.1605,0.1605,96000.0],["1975-11-07",0.1605,0.1623,0.1605,0.1605,206400.0],["1975-11-10",0.1605,0.1605,0.1605,0.1605,81600.0],["1975-11-11",0.1623,0.1623,0.1623,0.1623,163200.0],["1975-11-12",0.1623,0.1641,0.1623,0.1641,134400.0],["1975-11-13",0.1641,0.1691,0.1641,0.1678,278400.0],["1975-11-14",0.1678,0.1709,0.1678,0.1691,604800.0],["1975-11-17",0.1691,0.1691,0.1678,0.1678,52800.0],["1975-11-18",0.1678,0.1678,0.1678,0.1678,292800.0],["1975-11-19",0.1678,0.1678,0.1659,0.1678,600000.0],["1975-11-20",0.1659,0.1659,0.1641,0.1659,129600.0],["1975-11-21",0.1659,0.1659,0.1641,0.1659,172800.0],["1975-11-24",0.1641,0.1641,0.1641,0.1641,321600.0],["1975-11-25",0.1659,0.1659,0.1659,0.1659,62400.0],["1975-11-26",0.1659,0.1659,0.1641,0.1641,120000.0],["1975-11-28",0.1641,0.1641,0.1641,0.1641,148800.0],["1975-12-01",0.1641,0.1641,0.1641,0.1641,33600.0],["1975-12-02",0.1641,0.1659,0.1623,0.1659,249600.0],["1975-12-03",0.1641,0.1641,0.1623,0.1623,388800.0],["1975-12-04",0.1623,0.1641,0.1623,0.1623,144000.0],["1975-12-05",0.1623,0.1641,0.1605,0.1605,556800.0],["1975-12-08",0.1605,0.1605,0.1587,0.1605,321600.0],["1975-12-09",0.1605,0.1605,0.1555,0.1555,787200.0],["1975-12-10",0.1555,0.1573,0.1555,0.1555,302400.0],["1975-12-11",0.1573,0.1587,0.1573,0.1587,144000.0],["1975-12-12",0.1573,0.1573,0.1573,0.1573,52800.0],["1975-12-15",0.1555,0.1555,0.1555,0.1555,105600.0],["1975-12-16",0.1555,0.1587,0.1555,0.1573,984000.0],["1975-12-17",0.1573,0.1573,0.1573,0.1573,96000.0],["1975-12-18",0.1573,0.1587,0.1573,0.1587,1156800.0],["1975-12-19",0.1573,0.1573,0.1555,0.1555,148800.0],["1975-12-22",0.1555,0.1573,0.1518,0.1537,240000.0],["1975-12-23",0.1537,0.1555,0.1518,0.1518,408000.0],["1975-12-24",0.1518,0.1537,0.1518,0.1537,192000.0],["1975-12-26",0.1537,0.1537,0.1518,0.1537,240000.0],["1975-12-29",0.1537,0.1555,0.1537,0.1555,48000.0],["1975-12-30",0.1555,0.1573,0.1555,0.1555,192000.0],["1975-12-31",0.1555,0.1587,0.1555,0.1587,76800.0],["1976-01-02",0.1587,0.1587,0.1587,0.1587,148800.0],["1976-01-05",0.1605,0.1659,0.1605,0.1659,288000.0],["1976-01-06",0.1659,0.1659,0.1659,0.1659,105600.0],["1976-01-07",0.1659,0.1659,0.1659,0.1659,100800.0],["1976-01-08",0.1659,0.1678,0.1641,0.1659,403200.0],["1976-01-09",0.1678,0.1709,0.1678,0.1678,297600.0],["1976-01-12",0.1678,0.1709,0.1678,0.1691,129600.0],["1976-01-13",0.1691,0.1709,0.1678,0.1678,33600.0],["1976-01-14",0.1678,0.1691,0.1678,0.1691,81600.0],["1976-01-15",0.1691,0.1709,0.1691,0.1691,206400.0],["1976-01-16",0.1691,0.1709,0.1691,0.1709,134400.0],["1976-01-19",0.1709,0.1728,0.1691,0.1709,268800.0],["1976-01-20",0.1709,0.1746,0.1709,0.1728,124800.0],["1976-01-21",0.1728,0.1728,0.1709,0.1709,72000.0],["1976-01-22",0.1709,0.1709,0.1709,0.1709,604800.0],["1976-01-23",0.1709,0.1709,0.1691,0.1709,523200.0],["1976-01-26",0.1709,0.1709,0.1691,0.1709,240000.0],["1976-01-27",0.1709,0.1709,0.1678,0.1709,168000.0],["1976-01-28",0.1709,0.1728,0.1709,0.1709,201600.0],["1976-01-29",0.1709,0.1709,0.1709,0.1709,316800.0],["1976-01-30",0.1709,0.1728,0.1709,0.1709,192000.0],["1976-02-02",0.1725,0.1743,0.1725,0.1725,355200.0],["1976-02-03",0.1725,0.1762,0.1725,0.1743,96000.0],["1976-02-04",0.1743,0.1762,0.1725,0.1743,196800.0],["1976-02-05",0.1743,0.1762,0.1725,0.1743,302400.0],["1976-02-06",0.1743,0.1743,0.1725,0.1725,201600.0],["1976-02-09",0.1725,0.1743,0.1725,0.1743,172800.0],["1976-02-10",0.1725,0.1725,0.1725,0.1725,585600.0],["1976-02-11",0.1725,0.1743,0.1725,0.1725,115200.0],["1976-02-12",0.1743,0.1762,0.1743,0.1743,124800.0],["1976-02-13",0.1725,0.1725,0.1707,0.1707,52800.0],["1976-02-17",0.1693,0.1693,0.1693,0.1693,19200.0],["1976-02-18",0.1675,0.1675,0.1638,0.1638,240000.0],["1976-02-19",0.1638,0.1656,0.1638,0.1656,441600.0],["1976-02-20",0.1656,0.1656,0.1638,0.1656,153600.0],["1976-02-23",0.1656,0.1656,0.162,0.162,86400.0],["1976-02-24",0.1601,0.1601,0.1587,0.1601,288000.0],["1976-02-25",0.162,0.1656,0.162,0.1656,350400.0],["1976-02-26",0.1656,0.1656,0.1656,0.1656,844800.0],["1976-02-27",0.1656,0.1675,0.1656,0.1656,1094400.0],["1976-03-01",0.1656,0.1675,0.1638,0.1656,758400.0],["1976-03-02",0.1656,0.1656,0.1656,0.1656,115200.0],["1976-03-03",0.1656,0.1656,0.1638,0.1638,321600.0],["1976-03-04",0.1638,0.1656,0.1638,0.1638,1368000.0],["1976-03-05",0.1638,0.1656,0.1638,0.1638,436800.0],["1976-03-08",0.1638,0.1656,0.162,0.1656,758400.0],["1976-03-09",0.1656,0.1675,0.1656,0.1675,715200.0],["1976-03-10",0.1675,0.1693,0.1675,0.1675,201600.0],["1976-03-11",0.1675,0.1693,0.1656,0.1675,302400.0],["1976-03-12",0.1675,0.1693,0.1675,0.1693,240000.0],["1976-03-15",0.1693,0.1693,0.1675,0.1675,124800.0],["1976-03-16",0.1675,0.1675,0.1656,0.1675,187200.0],["1976-03-17",0.1675,0.1693,0.1675,0.1675,86400.0],["1976-03-18",0.1693,0.1725,0.1693,0.1725,139200.0],["1976-03-19",0.1725,0.1725,0.1707,0.1725,124800.0],["1976-03-22",0.1725,0.1762,0.1725,0.1725,974400.0],["1976-03-23",0.1725,0.1725,0.1707,0.1725,542400.0],["1976-03-24",0.1725,0.178,0.1725,0.1762,412800.0],["1976-03-25",0.1762,0.1762,0.1743,0.1762,220800.0],["1976-03-26",0.1762,0.178,0.1762,0.1762,148800.0],["1976-03-29",0.178,0.1798,0.178,0.1798,364800.0],["1976-03-30",0.1798,0.1798,0.178,0.178,38400.0],["1976-03-31",0.178,0.1798,0.178,0.178,216000.0],["1976-04-01",0.178,0.178,0.1762,0.178,254400.0],["1976-04-02",0.178,0.1798,0.178,0.1798,403200.0],["1976-04-05",0.1798,0.1798,0.178,0.1798,235200.0],["1976-04-06",0.1798,0.1831,0.178,0.1831,835200.0],["1976-04-07",0.1831,0.1831,0.1817,0.1817,355200.0],["1976-04-08",0.1817,0.1817,0.1798,0.1798,321600.0],["1976-04-09",0.1798,0.1817,0.1798,0.1798,302400.0],["1976-04-12",0.1798,0.1831,0.1798,0.1831,532800.0],["1976-04-13",0.1831,0.1849,0.1817,0.1849,110400.0],["1976-04-14",0.1849,0.1867,0.1849,0.1867,268800.0],["1976-04-15",0.1867,0.1922,0.1849,0.1922,340800.0],["1976-04-19",0.1922,0.1922,0.1922,0.1922,475200.0],["1976-04-20",0.1922,0.1922,0.1904,0.1904,384000.0],["1976-04-21",0.1904,0.1922,0.1904,0.1922,720000.0],["1976-04-22",0.1922,0.1922,0.1904,0.1922,139200.0],["1976-04-23",0.1922,0.1922,0.1904,0.1922,235200.0],["1976-04-26",0.1922,0.1922,0.1922,0.1922,547200.0],["1976-04-27",0.1922,0.1922,0.1904,0.1922,571200.0],["1976-04-28",0.1922,0.1922,0.1904,0.1904,124800.0],["1976-04-29",0.1904,0.1922,0.1904,0.1922,475200.0],["1976-04-30",0.1922,0.1922,0.1922,0.1922,81600.0],["1976-05-03",0.1938,0.1938,0.192,0.192,96000.0],["1976-05-04",0.192,0.192,0.1901,0.192,369600.0],["1976-05-05",0.192,0.1938,0.192,0.1938,331200.0],["1976-05-06",0.192,0.192,0.1901,0.192,945600.0],["1976-05-07",0.192,0.192,0.1901,0.192,196800.0],["1976-05-10",0.192,0.192,0.1901,0.1901,67200.0],["1976-05-11",0.1901,0.192,0.1901,0.1901,225600.0],["1976-05-12",0.1901,0.192,0.1901,0.1901,100800.0],["1976-05-13",0.1901,0.192,0.1901,0.1901,144000.0],["1976-05-14",0.1901,0.1901,0.1901,0.1901,28800.0],["1976-05-17",0.1901,0.192,0.1901,0.1901,24000.0],["1976-05-18",0.1901,0.1901,0.1901,0.1901,72000.0],["1976-05-19",0.1901,0.1901,0.1883,0.1901,148800.0],["1976-05-20",0.1901,0.1938,0.1901,0.1938,240000.0],["1976-05-21",0.1938,0.1938,0.192,0.1938,124800.0],["1976-05-24",0.1938,0.1938,0.1901,0.1901,120000.0],["1976-05-25",0.1901,0.1901,0.1883,0.1901,993600.0],["1976-05-26",0.1901,0.1901,0.1901,0.1901,441600.0],["1976-05-27",0.1901,0.1901,0.1901,0.1901,192000.0],["1976-05-28",0.1901,0.192,0.1901,0.192,115200.0],["1976-06-01",0.192,0.192,0.192,0.192,67200.0],["1976-06-02",0.192,0.192,0.1901,0.1901,753600.0],["1976-06-03",0.1901,0.1938,0.1901,0.192,340800.0],["1976-06-04",0.192,0.1938,0.192,0.192,129600.0],["1976-06-07",0.192,0.192,0.1901,0.192,345600.0],["1976-06-08",0.192,0.192,0.192,0.192,96000.0],["1976-06-09",0.192,0.192,0.192,0.192,38400.0],["1976-06-10",0.192,0.192,0.1901,0.1901,470400.0],["1976-06-11",0.1901,0.1938,0.1901,0.1938,292800.0],["1976-06-14",0.192,0.192,0.1901,0.1901,48000.0],["1976-06-15",0.1901,0.192,0.1883,0.192,432000.0],["1976-06-16",0.192,0.1952,0.1901,0.1952,1190400.0],["1976-06-17",0.1952,0.1952,0.1938,0.1938,739200.0],["1976-06-18",0.1938,0.1952,0.1938,0.1952,240000.0],["1976-06-21",0.1952,0.1952,0.1938,0.1938,470400.0],["1976-06-22",0.1938,0.1952,0.1938,0.1938,268800.0],["1976-06-23",0.1938,0.1952,0.1938,0.1938,177600.0],["1976-06-24",0.1938,0.1952,0.1938,0.1938,268800.0],["1976-06-25",0.1938,0.1938,0.1938,0.1938,134400.0],["1976-06-28",0.1938,0.1938,0.1938,0.1938,28800.0],["1976-06-29",0.1938,0.1938,0.1938,0.1938,38400.0],["1976-06-30",0.1952,0.1989,0.1952,0.197,244800.0],["1976-07-01",0.197,0.1989,0.1952,0.197,331200.0],["1976-07-02",0.197,0.1989,0.197,0.197,105600.0],["1976-07-06",0.197,0.1989,0.197,0.1989,120000.0],["1976-07-07",0.1989,0.1989,0.197,0.197,72000.0],["1976-07-08",0.197,0.197,0.1952,0.1952,76800.0],["1976-07-09",0.1952,0.197,0.1952,0.197,67200.0],["1976-07-12",0.1989,0.1989,0.1989,0.1989,297600.0],["1976-07-13",0.1989,0.1989,0.1989,0.1989,350400.0],["1976-07-14",0.1989,0.1989,0.197,0.1989,643200.0],["1976-07-15",0.1989,0.1989,0.1989,0.1989,268800.0],["1976-07-16",0.1989,0.1989,0.197,0.197,153600.0],["1976-07-19",0.1952,0.1952,0.1952,0.1952,129600.0],["1976-07-20",0.1952,0.1952,0.1952,0.1952,62400.0],["1976-07-21",0.1952,0.1952,0.1952,0.1952,129600.0],["1976-07-22",0.1952,0.1952,0.1952,0.1952,144000.0],["1976-07-23",0.1952,0.197,0.1952,0.197,1152000.0],["1976-07-26",0.197,0.1989,0.197,0.197,19200.0],["1976-07-27",0.1989,0.1989,0.1989,0.1989,86400.0],["1976-07-28",0.1989,0.2007,0.1989,0.2007,259200.0],["1976-07-29",0.2007,0.2026,0.1989,0.2007,480000.0],["1976-07-30",0.2007,0.2026,0.1989,0.2026,350400.0],["1976-08-02",0.2024,0.2024,0.2005,0.2024,230400.0],["1976-08-03",0.2024,0.2024,0.2005,0.2024,360000.0],["1976-08-04",0.2024,0.2043,0.2024,0.2043,163200.0],["1976-08-05",0.2043,0.2061,0.2024,0.2061,1372800.0],["1976-08-06",0.2061,0.2061,0.2043,0.2043,100800.0],["1976-08-09",0.2043,0.2061,0.2005,0.2061,470400.0],["1976-08-10",0.2061,0.2061,0.2024,0.2043,456000.0],["1976-08-11",0.2043,0.2043,0.2024,0.2043,360000.0],["1976-08-12",0.2024,0.2024,0.2024,0.2024,81600.0],["1976-08-13",0.2005,0.2005,0.2005,0.2005,441600.0],["1976-08-16",0.2005,0.2005,0.1968,0.1968,168000.0],["1976-08-17",0.1968,0.1968,0.1954,0.1954,220800.0],["1976-08-18",0.1954,0.1954,0.1954,0.1954,312000.0],["1976-08-19",0.1954,0.1968,0.1935,0.1954,225600.0],["1976-08-20",0.1954,0.1968,0.1954,0.1954,100800.0],["1976-08-23",0.1954,0.1968,0.1954,0.1968,100800.0],["1976-08-24",0.1968,0.1968,0.1954,0.1954,384000.0],["1976-08-25",0.1954,0.1954,0.1917,0.1935,628800.0],["1976-08-26",0.1917,0.1917,0.1898,0.1898,153600.0],["1976-08-27",0.1879,0.1879,0.1847,0.1847,201600.0],["1976-08-30",0.1847,0.1847,0.1828,0.1828,283200.0],["1976-08-31",0.1828,0.1861,0.1828,0.1847,139200.0],["1976-09-01",0.1847,0.1879,0.1847,0.1879,830400.0],["1976-09-02",0.1879,0.1935,0.1879,0.1917,1382400.0],["1976-09-03",0.1917,0.1917,0.1898,0.1898,139200.0],["1976-09-07",0.1935,0.1954,0.1935,0.1954,192000.0],["1976-09-08",0.1968,0.2005,0.1968,0.1968,1694400.0],["1976-09-09",0.1968,0.1968,0.1954,0.1954,1886400.0],["1976-09-10",0.1954,0.1954,0.1954,0.1954,81600.0],["1976-09-13",0.1954,0.1954,0.1935,0.1954,120000.0],["1976-09-14",0.1954,0.1954,0.1954,0.1954,100800.0],["1976-09-15",0.1954,0.1954,0.1935,0.1954,100800.0],["1976-09-16",0.1954,0.1968,0.1935,0.1935,240000.0],["1976-09-17",0.1954,0.1987,0.1954,0.1987,1152000.0],["1976-09-20",0.1968,0.1968,0.1954,0.1968,86400.0],["1976-09-21",0.1968,0.1968,0.1954,0.1954,105600.0],["1976-09-22",0.1954,0.1968,0.1954,0.1954,984000.0],["1976-09-23",0.1954,0.1968,0.1954,0.1954,1248000.0],["1976-09-24",0.1954,0.1954,0.1954,0.1954,105600.0],["1976-09-27",0.1954,0.1954,0.1935,0.1954,350400.0],["1976-09-28",0.1954,0.1954,0.1898,0.1898,273600.0],["1976-09-29",0.1898,0.1898,0.1879,0.1879,96000.0],["1976-09-30",0.1879,0.1879,0.1861,0.1861,120000.0],["1976-10-01",0.1861,0.1879,0.1861,0.1861,326400.0],["1976-10-04",0.1861,0.1879,0.1861,0.1861,52800.0],["1976-10-05",0.1879,0.1898,0.1879,0.1898,297600.0],["1976-10-06",0.1898,0.1898,0.1879,0.1879,52800.0],["1976-10-07",0.1879,0.1879,0.1847,0.1847,216000.0],["1976-10-08",0.1861,0.1861,0.1861,0.1861,105600.0],["1976-10-11",0.1861,0.1861,0.1861,0.1861,62400.0],["1976-10-12",0.1847,0.1847,0.1847,0.1847,96000.0],["1976-10-13",0.1847,0.1847,0.1828,0.1828,326400.0],["1976-10-14",0.1828,0.1828,0.1791,0.181,614400.0],["1976-10-15",0.181,0.1828,0.181,0.1828,201600.0],["1976-10-18",0.1847,0.1861,0.1847,0.1861,1905600.0],["1976-10-19",0.1861,0.1879,0.1847,0.1861,33600.0],["1976-10-20",0.1861,0.1861,0.1861,0.1861,38400.0],["1976-10-21",0.1861,0.1879,0.1861,0.1879,153600.0],["1976-10-22",0.1879,0.1879,0.1861,0.1861,67200.0],["1976-10-25",0.1861,0.1861,0.1847,0.1861,220800.0],["1976-10-26",0.1861,0.1861,0.1861,0.1861,105600.0],["1976-10-27",0.1861,0.1861,0.1861,0.1861,9600.0],["1976-10-28",0.1861,0.1879,0.1861,0.1861,249600.0],["1976-10-29",0.1878,0.1878,0.1864,0.1878,403200.0],["1976-11-01",0.1878,0.1878,0.1864,0.1878,76800.0],["1976-11-03",0.1826,0.1826,0.1807,0.1807,436800.0],["1976-11-04",0.1807,0.1864,0.1807,0.1864,1171200.0],["1976-11-05",0.1864,0.1878,0.1845,0.1864,153600.0],["1976-11-08",0.1864,0.1878,0.1826,0.1826,129600.0],["1976-11-09",0.1826,0.1845,0.1807,0.1845,1128000.0],["1976-11-10",0.1845,0.1845,0.1826,0.1826,105600.0],["1976-11-11",0.1807,0.1807,0.1807,0.1807,81600.0],["1976-11-12",0.1807,0.1826,0.1807,0.1807,307200.0],["1976-11-15",0.1807,0.1807,0.1788,0.1788,153600.0],["1976-11-16",0.1788,0.1807,0.1788,0.1788,220800.0],["1976-11-17",0.1788,0.1788,0.177,0.177,259200.0],["1976-11-18",0.177,0.177,0.1737,0.177,441600.0],["1976-11-19",0.1788,0.1788,0.1788,0.1788,182400.0],["1976-11-22",0.1788,0.1826,0.1788,0.1826,1084800.0],["1976-11-23",0.1826,0.1845,0.1826,0.1845,523200.0],["1976-11-24",0.1845,0.1845,0.1826,0.1845,374400.0],["1976-11-26",0.1845,0.1845,0.1826,0.1845,1075200.0],["1976-11-29",0.1845,0.1864,0.1845,0.1864,163200.0],["1976-11-30",0.1864,0.1864,0.1864,0.1864,67200.0],["1976-12-01",0.1864,0.1915,0.1864,0.1878,724800.0],["1976-12-02",0.1878,0.1897,0.1878,0.1897,1032000.0],["1976-12-03",0.1897,0.1915,0.1897,0.1915,211200.0],["1976-12-06",0.1915,0.1934,0.1897,0.1934,288000.0],["1976-12-07",0.1934,0.1953,0.1915,0.1953,595200.0],["1976-12-08",0.1953,0.1986,0.1953,0.1986,172800.0],["1976-12-09",0.1986,0.2024,0.1972,0.1986,288000.0],["1976-12-10",0.1986,0.2024,0.1986,0.2024,355200.0],["1976-12-13",0.2024,0.2024,0.2024,0.2024,302400.0],["1976-12-14",0.2024,0.2061,0.2024,0.2061,283200.0],["1976-12-15",0.2061,0.2061,0.2024,0.2024,456000.0],["1976-12-16",0.2024,0.2042,0.2024,0.2024,336000.0],["1976-12-17",0.2024,0.2024,0.1986,0.1986,470400.0],["1976-12-20",0.1986,0.1986,0.1972,0.1986,340800.0],["1976-12-21",0.2005,0.2024,0.2005,0.2024,705600.0],["1976-12-22",0.2024,0.2042,0.2024,0.2024,1060800.0],["1976-12-23",0.2024,0.2042,0.2024,0.2042,878400.0],["1976-12-27",0.2042,0.2061,0.2042,0.2061,100800.0],["1976-12-28",0.2061,0.208,0.2061,0.208,460800.0],["1976-12-29",0.208,0.2094,0.208,0.2094,436800.0],["1976-12-30",0.2094,0.2113,0.2094,0.2113,436800.0],["1976-12-31",0.2113,0.2151,0.2113,0.2151,360000.0],["1977-01-03",0.2151,0.2151,0.2132,0.2132,168000.0],["1977-01-04",0.2132,0.2151,0.2132,0.2132,1747200.0],["1977-01-05",0.2132,0.2132,0.2094,0.2094,158400.0],["1977-01-06",0.2094,0.2113,0.2094,0.2113,350400.0],["1977-01-07",0.2113,0.2113,0.2094,0.2094,105600.0],["1977-01-10",0.2094,0.2113,0.2094,0.2094,192000.0],["1977-01-11",0.2094,0.2113,0.2094,0.2094,1046400.0],["1977-01-12",0.2094,0.2113,0.2094,0.2113,441600.0],["1977-01-13",0.2113,0.2113,0.2094,0.2113,96000.0],["1977-01-14",0.2113,0.2113,0.2113,0.2113,182400.0],["1977-01-17",0.2113,0.2113,0.208,0.208,844800.0],["1977-01-18",0.208,0.208,0.2061,0.2061,446400.0],["1977-01-19",0.2061,0.2061,0.2024,0.2024,614400.0],["1977-01-20",0.2024,0.2042,0.2024,0.2024,110400.0],["1977-01-21",0.2024,0.2042,0.2024,0.2024,38400.0],["1977-01-24",0.2024,0.2024,0.2024,0.2024,52800.0],["1977-01-25",0.2024,0.2061,0.2024,0.2061,134400.0],["1977-01-26",0.2061,0.208,0.2061,0.2061,619200.0],["1977-01-27",0.2061,0.2061,0.2024,0.2024,331200.0],["1977-01-28",0.2024,0.2024,0.1986,0.1986,244800.0],["1977-01-31",0.2004,0.2004,0.199,0.2004,158400.0],["1977-02-01",0.2004,0.2023,0.2004,0.2004,72000.0],["1977-02-02",0.2004,0.2042,0.2004,0.2004,187200.0],["1977-02-03",0.2004,0.2004,0.199,0.199,124800.0],["1977-02-04",0.199,0.2004,0.199,0.199,216000.0],["1977-02-07",0.199,0.2004,0.199,0.199,67200.0],["1977-02-08",0.199,0.199,0.199,0.199,91200.0],["1977-02-09",0.199,0.199,0.199,0.199,192000.0],["1977-02-10",0.199,0.199,0.1971,0.1971,494400.0],["1977-02-11",0.1971,0.199,0.1971,0.199,33600.0],["1977-02-14",0.199,0.199,0.1952,0.1952,72000.0],["1977-02-15",0.1952,0.1971,0.1952,0.1952,216000.0],["1977-02-16",0.1952,0.1971,0.1952,0.1952,240000.0],["1977-02-17",0.1952,0.1952,0.1914,0.1914,240000.0],["1977-02-18",0.1914,0.1914,0.1895,0.1895,662400.0],["1977-02-22",0.1895,0.1914,0.1895,0.1895,484800.0],["1977-02-23",0.1895,0.1914,0.1895,0.1895,268800.0],["1977-02-24",0.1895,0.1914,0.1895,0.1914,134400.0],["1977-02-25",0.1914,0.1914,0.1914,0.1914,19200.0],["1977-02-28",0.1933,0.1933,0.1933,0.1933,321600.0],["1977-03-01",0.1933,0.1933,0.1914,0.1933,153600.0],["1977-03-02",0.1933,0.1933,0.1914,0.1933,33600.0],["1977-03-03",0.1933,0.1971,0.1933,0.1952,192000.0],["1977-03-04",0.1971,0.199,0.1971,0.1971,254400.0],["1977-03-07",0.199,0.199,0.199,0.199,340800.0],["1977-03-08",0.199,0.199,0.199,0.199,62400.0],["1977-03-09",0.2004,0.2004,0.2004,0.2004,43200.0],["1977-03-10",0.2004,0.2004,0.2004,0.2004,76800.0],["1977-03-11",0.2004,0.2004,0.2004,0.2004,62400.0],["1977-03-14",0.2004,0.2004,0.199,0.199,120000.0],["1977-03-15",0.2004,0.2023,0.2004,0.2023,278400.0],["1977-03-16",0.2023,0.2023,0.199,0.2004,196800.0],["1977-03-17",0.2004,0.2023,0.2004,0.2004,48000.0],["1977-03-18",0.2004,0.2023,0.2004,0.2023,244800.0],["1977-03-21",0.2023,0.2042,0.2004,0.2004,518400.0],["1977-03-22",0.2004,0.2004,0.2004,0.2004,139200.0],["1977-03-23",0.2004,0.2004,0.2004,0.2004,67200.0],["1977-03-24",0.2004,0.2004,0.199,0.199,662400.0],["1977-03-25",0.199,0.199,0.1971,0.199,134400.0],["1977-03-28",0.199,0.199,0.1971,0.1971,187200.0],["1977-03-29",0.199,0.199,0.199,0.199,158400.0],["1977-03-30",0.199,0.199,0.1971,0.199,216000.0],["1977-03-31",0.1971,0.1971,0.1933,0.1952,264000.0],["1977-04-01",0.1952,0.1952,0.1952,0.1952,182400.0],["1977-04-04",0.1952,0.1971,0.1952,0.1952,643200.0],["1977-04-05",0.1952,0.199,0.1952,0.199,72000.0],["1977-04-06",0.1971,0.1971,0.1952,0.1952,168000.0],["1977-04-07",0.1952,0.1971,0.1952,0.1952,48000.0],["1977-04-11",0.1952,0.1952,0.1933,0.1933,211200.0],["1977-04-12",0.1933,0.1971,0.1933,0.1952,364800.0],["1977-04-13",0.1952,0.1952,0.1933,0.1952,729600.0],["1977-04-14",0.1952,0.1952,0.1933,0.1933,326400.0],["1977-04-15",0.1933,0.1952,0.1933,0.1952,91200.0],["1977-04-18",0.1952,0.1952,0.1933,0.1952,470400.0],["1977-04-19",0.1952,0.1952,0.1952,0.1952,52800.0],["1977-04-20",0.1952,0.1952,0.1933,0.1933,336000.0],["1977-04-21",0.1933,0.1952,0.1933,0.1952,139200.0],["1977-04-22",0.1952,0.1952,0.1933,0.1933,384000.0],["1977-04-25",0.1933,0.1933,0.1933,0.1933,244800.0],["1977-04-26",0.1933,0.1933,0.1914,0.1933,72000.0],["1977-04-27",0.1933,0.1933,0.1933,0.1933,806400.0],["1977-04-28",0.1933,0.1933,0.1933,0.1933,292800.0],["1977-04-29",0.1933,0.1933,0.1914,0.1933,196800.0],["1977-05-02",0.1951,0.1951,0.1932,0.1932,748800.0],["1977-05-03",0.1932,0.1951,0.1932,0.1951,772800.0],["1977-05-04",0.1951,0.1971,0.1951,0.1971,739200.0],["1977-05-05",0.1951,0.1951,0.1951,0.1951,312000.0],["1977-05-06",0.1951,0.1971,0.1951,0.1971,129600.0],["1977-05-09",0.1971,0.1971,0.1971,0.1971,278400.0],["1977-05-10",0.1971,0.1971,0.1971,0.1971,148800.0],["1977-05-11",0.1971,0.1971,0.1971,0.1971,24000.0],["1977-05-12",0.1971,0.1971,0.1951,0.1951,148800.0],["1977-05-13",0.1951,0.1971,0.1951,0.1971,38400.0],["1977-05-16",0.1971,0.1971,0.1951,0.1971,62400.0],["1977-05-17",0.1971,0.1971,0.1971,0.1971,345600.0],["1977-05-18",0.1971,0.1971,0.1971,0.1971,153600.0],["1977-05-19",0.1971,0.1971,0.1971,0.1971,86400.0],["1977-05-20",0.1971,0.1971,0.1951,0.1971,254400.0],["1977-05-23",0.1971,0.1971,0.1951,0.1951,1228800.0],["1977-05-24",0.1951,0.1951,0.1932,0.1932,484800.0],["1977-05-25",0.1932,0.1951,0.1913,0.1913,542400.0],["1977-05-26",0.1913,0.1932,0.1913,0.1932,33600.0],["1977-05-27",0.1932,0.1932,0.1913,0.1913,134400.0],["1977-05-31",0.1913,0.1913,0.1879,0.1899,465600.0],["1977-06-01",0.1899,0.1899,0.1879,0.1899,110400.0],["1977-06-02",0.1899,0.1899,0.1879,0.1879,422400.0],["1977-06-03",0.1879,0.1879,0.1879,0.1879,43200.0],["1977-06-06",0.1879,0.1899,0.1879,0.1899,38400.0],["1977-06-07",0.1899,0.1899,0.1879,0.1879,350400.0],["1977-06-08",0.1879,0.1913,0.1879,0.1899,379200.0],["1977-06-09",0.1899,0.1913,0.1899,0.1913,206400.0],["1977-06-10",0.1913,0.1932,0.1913,0.1913,672000.0],["1977-06-13",0.1913,0.1932,0.1913,0.1913,120000.0],["1977-06-14",0.1913,0.1932,0.1913,0.1932,33600.0],["1977-06-15",0.1932,0.1932,0.1932,0.1932,24000.0],["1977-06-16",0.1932,0.1932,0.1913,0.1932,187200.0],["1977-06-17",0.1932,0.1932,0.1913,0.1932,110400.0],["1977-06-20",0.1918,0.1918,0.1879,0.1899,350400.0],["1977-06-21",0.1899,0.1899,0.1841,0.1841,1382400.0],["1977-06-22",0.1841,0.1841,0.1803,0.1803,360000.0],["1977-06-23",0.1803,0.1841,0.1784,0.1803,1077600.0],["1977-06-24",0.1822,0.1841,0.1822,0.1822,16800.0],["1977-06-27",0.1822,0.1841,0.1822,0.1841,38400.0],["1977-06-28",0.1841,0.1841,0.1803,0.1803,79200.0],["1977-06-29",0.1803,0.1822,0.1803,0.1822,357600.0],["1977-06-30",0.1822,0.186,0.1822,0.186,595200.0],["1977-07-01",0.186,0.1899,0.1841,0.1899,319200.0],["1977-07-05",0.1899,0.1899,0.1879,0.1879,230400.0],["1977-07-06",0.186,0.186,0.1822,0.1841,664800.0],["1977-07-07",0.1841,0.186,0.1841,0.186,1533600.0],["1977-07-08",0.186,0.186,0.186,0.186,72000.0],["1977-07-11",0.186,0.1879,0.1841,0.1879,105600.0],["1977-07-12",0.1879,0.1879,0.186,0.1879,760800.0],["1977-07-13",0.1879,0.1918,0.1879,0.1918,744000.0],["1977-07-15",0.1918,0.1937,0.1879,0.1918,343200.0],["1977-07-18",0.1918,0.1937,0.1899,0.1899,297600.0],["1977-07-19",0.1899,0.1918,0.1879,0.1918,148800.0],["1977-07-20",0.1918,0.1918,0.1899,0.1918,194400.0],["1977-07-21",0.1918,0.1918,0.1899,0.1899,468000.0],["1977-07-22",0.1899,0.1899,0.1899,0.1899,84000.0],["1977-07-25",0.1899,0.1899,0.1879,0.1899,48000.0],["1977-07-26",0.1899,0.1899,0.186,0.186,64800.0],["1977-07-27",0.186,0.186,0.186,0.186,0.0],["1977-07-28",0.1841,0.1841,0.1822,0.1822,96000.0],["1977-07-29",0.1822,0.186,0.1822,0.1841,105600.0],["1977-08-01",0.186,0.1898,0.186,0.1898,237600.0],["1977-08-02",0.1879,0.1879,0.186,0.1879,247200.0],["1977-08-03",0.1879,0.1898,0.1879,0.1879,79200.0],["1977-08-04",0.1879,0.1937,0.1879,0.1937,460800.0],["1977-08-05",0.1957,0.1976,0.1957,0.1957,48000.0],["1977-08-08",0.1957,0.1957,0.1937,0.1937,374400.0],["1977-08-09",0.1937,0.1937,0.1898,0.1937,208800.0],["1977-08-10",0.1937,0.1937,0.1898,0.1937,144000.0],["1977-08-11",0.1918,0.1918,0.1898,0.1898,127200.0],["1977-08-12",0.1879,0.1879,0.186,0.1879,506400.0],["1977-08-15",0.1898,0.1918,0.1898,0.1918,249600.0],["1977-08-16",0.1898,0.1898,0.184,0.1879,856800.0],["1977-08-17",0.1879,0.1879,0.1879,0.1879,21600.0],["1977-08-18",0.1879,0.1879,0.1879,0.1879,96000.0],["1977-08-19",0.1879,0.1898,0.1879,0.1898,307200.0],["1977-08-22",0.1879,0.1879,0.1879,0.1879,19200.0],["1977-08-23",0.1879,0.1937,0.1879,0.1937,292800.0],["1977-08-24",0.1918,0.1918,0.1918,0.1918,9600.0],["1977-08-25",0.1918,0.1937,0.1898,0.1898,314400.0],["1977-08-26",0.1879,0.1879,0.1879,0.1879,24000.0],["1977-08-29",0.1879,0.1879,0.1879,0.1879,26400.0],["1977-08-30",0.1879,0.1879,0.1879,0.1879,139200.0],["1977-08-31",0.1879,0.1898,0.184,0.1879,136800.0],["1977-09-01",0.1879,0.1879,0.184,0.186,1003200.0],["1977-09-02",0.186,0.186,0.1821,0.184,91200.0],["1977-09-06",0.184,0.186,0.1821,0.186,98400.0],["1977-09-07",0.186,0.186,0.184,0.184,98400.0],["1977-09-08",0.184,0.186,0.1821,0.1821,112800.0],["1977-09-09",0.1821,0.1821,0.1782,0.1782,48000.0],["1977-09-12",0.1782,0.1821,0.1782,0.1782,45600.0],["1977-09-13",0.1821,0.184,0.1821,0.1821,357600.0],["1977-09-14",0.1821,0.184,0.1782,0.184,2949600.0],["1977-09-15",0.184,0.184,0.1821,0.1821,50400.0],["1977-09-16",0.1821,0.1821,0.1821,0.1821,69600.0],["1977-09-19",0.1821,0.1821,0.1782,0.1802,516000.0],["1977-09-20",0.1802,0.1802,0.1763,0.1782,60000.0],["1977-09-21",0.1782,0.1802,0.1782,0.1782,79200.0],["1977-09-22",0.1782,0.1802,0.1782,0.1782,357600.0],["1977-09-23",0.1782,0.1782,0.1763,0.1763,60000.0],["1977-09-26",0.1763,0.1802,0.1763,0.1782,163200.0],["1977-09-27",0.1782,0.1802,0.1782,0.1782,261600.0],["1977-09-28",0.1782,0.1782,0.1782,0.1782,136800.0],["1977-09-29",0.1782,0.1821,0.1782,0.1802,199200.0],["1977-09-30",0.1802,0.186,0.1802,0.186,96000.0],["1977-10-03",0.186,0.1879,0.184,0.1879,192000.0],["1977-10-04",0.1898,0.1898,0.1898,0.1898,204000.0],["1977-10-05",0.1898,0.1918,0.184,0.184,129600.0],["1977-10-06",0.184,0.1879,0.184,0.1879,1368000.0],["1977-10-07",0.1879,0.1898,0.186,0.1879,52800.0],["1977-10-10",0.1879,0.1879,0.1879,0.1879,38400.0],["1977-10-11",0.1898,0.1898,0.1898,0.1898,55200.0],["1977-10-12",0.1879,0.1879,0.186,0.1879,189600.0],["1977-10-13",0.1879,0.1918,0.186,0.186,213600.0],["1977-10-14",0.186,0.186,0.184,0.186,60000.0],["1977-10-17",0.186,0.186,0.1821,0.1821,480000.0],["1977-10-18",0.1821,0.1821,0.1821,0.1821,19200.0],["1977-10-19",0.1821,0.184,0.1821,0.1821,295200.0],["1977-10-20",0.1821,0.184,0.1821,0.1821,484800.0],["1977-10-21",0.184,0.186,0.184,0.186,434400.0],["1977-10-24",0.186,0.1879,0.186,0.186,84000.0],["1977-10-25",0.186,0.1879,0.1821,0.1879,124800.0],["1977-10-26",0.186,0.186,0.1821,0.1821,254400.0],["1977-10-27",0.1821,0.1821,0.1782,0.1782,81600.0],["1977-10-28",0.1782,0.1821,0.1763,0.1782,285600.0],["1977-10-31",0.1783,0.1783,0.1734,0.1754,151200.0],["1977-11-01",0.1734,0.1734,0.1675,0.1714,324000.0],["1977-11-02",0.1714,0.1734,0.1714,0.1734,96000.0],["1977-11-03",0.1734,0.1763,0.1734,0.1754,62400.0],["1977-11-04",0.1763,0.1803,0.1763,0.1803,74400.0],["1977-11-07",0.1803,0.1842,0.1803,0.1842,91200.0],["1977-11-08",0.1842,0.1842,0.1822,0.1842,276000.0],["1977-11-09",0.1842,0.1881,0.1842,0.1881,405600.0],["1977-11-10",0.1881,0.192,0.1881,0.192,465600.0],["1977-11-11",0.194,0.1979,0.194,0.1979,499200.0],["1977-11-14",0.1959,0.1959,0.192,0.192,213600.0],["1977-11-15",0.194,0.1959,0.194,0.1959,151200.0],["1977-11-16",0.194,0.194,0.192,0.192,36000.0],["1977-11-17",0.192,0.192,0.1901,0.1901,108000.0],["1977-11-18",0.1901,0.1901,0.1881,0.1881,88800.0],["1977-11-21",0.1881,0.192,0.1861,0.192,1015200.0],["1977-11-22",0.192,0.192,0.1881,0.1881,50400.0],["1977-11-23",0.1881,0.1901,0.1881,0.1901,312000.0],["1977-11-25",0.1901,0.194,0.1881,0.194,86400.0],["1977-11-28",0.194,0.1959,0.192,0.1959,103200.0],["1977-11-29",0.1959,0.1959,0.1959,0.1959,93600.0],["1977-11-30",0.1959,0.1959,0.194,0.194,120000.0],["1977-12-01",0.194,0.1959,0.192,0.1959,280800.0],["1977-12-02",0.1959,0.1979,0.192,0.192,122400.0],["1977-12-05",0.192,0.1959,0.192,0.194,494400.0],["1977-12-06",0.192,0.192,0.1881,0.1881,36000.0],["1977-12-07",0.1881,0.1881,0.1803,0.1803,153600.0],["1977-12-08",0.1803,0.1842,0.1803,0.1842,211200.0],["1977-12-09",0.1861,0.1901,0.1861,0.1881,331200.0],["1977-12-12",0.1881,0.1881,0.1881,0.1881,117600.0],["1977-12-13",0.1901,0.192,0.1901,0.1901,535200.0],["1977-12-14",0.1901,0.1901,0.1842,0.1881,544800.0],["1977-12-15",0.1881,0.1881,0.1861,0.1861,592800.0],["1977-12-16",0.1861,0.1881,0.1842,0.1842,31200.0],["1977-12-19",0.1842,0.1842,0.1783,0.1783,376800.0],["1977-12-20",0.1783,0.1783,0.1763,0.1763,448800.0],["1977-12-21",0.1763,0.1803,0.1763,0.1803,427200.0],["1977-12-22",0.1803,0.1842,0.1803,0.1842,170400.0],["1977-12-23",0.1842,0.1881,0.1842,0.1861,753600.0],["1977-12-27",0.1861,0.1861,0.1861,0.1861,36000.0],["1977-12-28",0.1861,0.1861,0.1842,0.1842,139200.0],["1977-12-29",0.1842,0.1881,0.1842,0.1842,801600.0],["1977-12-30",0.1842,0.1881,0.1822,0.1822,153600.0],["1978-01-03",0.1822,0.1861,0.1822,0.1842,96000.0],["1978-01-04",0.1842,0.1842,0.1783,0.1783,352800.0],["1978-01-05",0.1783,0.1803,0.1783,0.1783,134400.0],["1978-01-06",0.1763,0.1763,0.1734,0.1734,549600.0],["1978-01-09",0.1734,0.1734,0.1695,0.1714,520800.0],["1978-01-10",0.1714,0.1734,0.1695,0.1695,972000.0],["1978-01-11",0.1695,0.1714,0.1695,0.1714,2061600.0],["1978-01-12",0.1714,0.1734,0.1714,0.1714,600000.0],["1978-01-13",0.1714,0.1734,0.1714,0.1734,81600.0],["1978-01-16",0.1734,0.1734,0.1714,0.1714,441600.0],["1978-01-17",0.1714,0.1754,0.1695,0.1754,141600.0],["1978-01-18",0.1754,0.1754,0.1734,0.1734,597600.0],["1978-01-19",0.1734,0.1763,0.1734,0.1734,91200.0],["1978-01-20",0.1734,0.1734,0.1734,0.1734,50400.0],["1978-01-23",0.1734,0.1734,0.1714,0.1734,180000.0],["1978-01-24",0.1734,0.1734,0.1714,0.1734,28800.0],["1978-01-25",0.1734,0.1734,0.1695,0.1714,180000.0],["1978-01-26",0.1734,0.1734,0.1734,0.1734,405600.0],["1978-01-27",0.1714,0.1714,0.1695,0.1695,645600.0],["1978-01-30",0.1715,0.1715,0.1676,0.1696,88800.0],["1978-01-31",0.1696,0.1715,0.1696,0.1715,734400.0],["1978-02-01",0.1755,0.1785,0.1755,0.1775,336000.0],["1978-02-02",0.1775,0.1785,0.1755,0.1755,264000.0],["1978-02-03",0.1755,0.1785,0.1755,0.1775,86400.0],["1978-02-06",0.1775,0.1775,0.1755,0.1775,254400.0],["1978-02-07",0.1775,0.1785,0.1775,0.1775,158400.0],["1978-02-08",0.1775,0.1805,0.1775,0.1805,312000.0],["1978-02-09",0.1805,0.1825,0.1785,0.1785,196800.0],["1978-02-10",0.1785,0.1805,0.1785,0.1785,91200.0],["1978-02-13",0.1785,0.1805,0.1785,0.1805,175200.0],["1978-02-14",0.1805,0.1805,0.1785,0.1785,28800.0],["1978-02-15",0.1785,0.1805,0.1785,0.1805,182400.0],["1978-02-16",0.1785,0.1785,0.1785,0.1785,314400.0],["1978-02-17",0.1785,0.1785,0.1775,0.1785,422400.0],["1978-02-21",0.1785,0.1785,0.1755,0.1755,513600.0],["1978-02-22",0.1755,0.1775,0.1755,0.1775,98400.0],["1978-02-23",0.1775,0.1775,0.1755,0.1775,547200.0],["1978-02-24",0.1775,0.1775,0.1755,0.1775,943200.0],["1978-02-27",0.1775,0.1775,0.1775,0.1775,151200.0],["1978-02-28",0.1755,0.1755,0.1735,0.1735,446400.0],["1978-03-01",0.1735,0.1755,0.1715,0.1735,434400.0],["1978-03-02",0.1735,0.1735,0.1715,0.1735,333600.0],["1978-03-03",0.1735,0.1775,0.1735,0.1735,220800.0],["1978-03-06",0.1735,0.1775,0.1735,0.1755,124800.0],["1978-03-07",0.1755,0.1755,0.1735,0.1735,182400.0],["1978-03-08",0.1735,0.1735,0.1735,0.1735,31200.0],["1978-03-09",0.1735,0.1735,0.1735,0.1735,52800.0],["1978-03-10",0.1735,0.1775,0.1735,0.1735,434400.0],["1978-03-13",0.1755,0.1775,0.1755,0.1775,787200.0],["1978-03-14",0.1775,0.1775,0.1755,0.1775,100800.0],["1978-03-15",0.1775,0.1775,0.1755,0.1755,1591200.0],["1978-03-16",0.1755,0.1775,0.1755,0.1755,259200.0],["1978-03-17",0.1755,0.1775,0.1755,0.1775,148800.0],["1978-03-20",0.1775,0.1785,0.1755,0.1775,40800.0],["1978-03-21",0.1775,0.1775,0.1755,0.1775,460800.0],["1978-03-22",0.1755,0.1755,0.1735,0.1755,374400.0],["1978-03-23",0.1755,0.1755,0.1735,0.1755,448800.0],["1978-03-27",0.1755,0.1755,0.1735,0.1755,86400.0],["1978-03-28",0.1755,0.1755,0.1715,0.1735,384000.0],["1978-03-29",0.1755,0.1755,0.1755,0.1755,105600.0],["1978-03-30",0.1755,0.1755,0.1735,0.1755,254400.0],["1978-03-31",0.1755,0.1775,0.1755,0.1775,400800.0],["1978-04-03",0.1755,0.1755,0.1735,0.1735,304800.0],["1978-04-04",0.1735,0.1735,0.1696,0.1696,710400.0],["1978-04-05",0.1715,0.1735,0.1715,0.1735,628800.0],["1978-04-06",0.1735,0.1775,0.1735,0.1755,1132800.0],["1978-04-07",0.1775,0.1785,0.1775,0.1785,904800.0],["1978-04-10",0.1785,0.1805,0.1785,0.1785,2956800.0],["1978-04-11",0.1785,0.1785,0.1775,0.1775,1228800.0],["1978-04-12",0.1775,0.1805,0.1775,0.1805,612000.0],["1978-04-13",0.1805,0.1904,0.1805,0.1904,957600.0],["1978-04-14",0.1944,0.2003,0.1944,0.1963,1876800.0],["1978-04-17",0.1963,0.1963,0.1904,0.1924,825600.0],["1978-04-18",0.1924,0.1924,0.1884,0.1884,417600.0],["1978-04-19",0.1884,0.1904,0.1844,0.1864,112800.0],["1978-04-20",0.1904,0.1924,0.1904,0.1924,523200.0],["1978-04-21",0.1944,0.1963,0.1944,0.1963,372000.0],["1978-04-24",0.1963,0.2023,0.1963,0.1983,698400.0],["1978-04-25",0.2023,0.2033,0.2023,0.2023,523200.0],["1978-04-26",0.2023,0.2023,0.2003,0.2023,374400.0],["1978-04-27",0.2023,0.2023,0.1983,0.2003,720000.0],["1978-04-28",0.2003,0.2023,0.2003,0.2023,62400.0],["1978-05-01",0.2044,0.2054,0.2044,0.2044,276000.0],["1978-05-02",0.2044,0.2054,0.2024,0.2044,674400.0],["1978-05-03",0.2044,0.2044,0.2024,0.2024,132000.0],["1978-05-04",0.2024,0.2024,0.1984,0.2004,398400.0],["1978-05-05",0.2024,0.2054,0.2024,0.2054,494400.0],["1978-05-08",0.2054,0.2094,0.2054,0.2074,31200.0],["1978-05-09",0.2074,0.2094,0.2054,0.2094,110400.0],["1978-05-10",0.2074,0.2074,0.2054,0.2054,206400.0],["1978-05-11",0.2054,0.2094,0.2054,0.2094,79200.0],["1978-05-12",0.2114,0.2154,0.2114,0.2154,871200.0],["1978-05-15",0.2154,0.2194,0.2154,0.2174,1087200.0],["1978-05-16",0.2174,0.2214,0.2154,0.2214,1596000.0],["1978-05-17",0.2214,0.2254,0.2194,0.2234,1015200.0],["1978-05-18",0.2234,0.2254,0.2194,0.2194,237600.0],["1978-05-19",0.2194,0.2214,0.2114,0.2154,158400.0],["1978-05-22",0.2154,0.2194,0.2094,0.2094,456000.0],["1978-05-23",0.2094,0.2114,0.2094,0.2094,67200.0],["1978-05-24",0.2094,0.2094,0.2044,0.2044,103200.0],["1978-05-25",0.2044,0.2054,0.2004,0.2044,324000.0],["1978-05-26",0.2044,0.2054,0.2004,0.2054,338400.0],["1978-05-30",0.2054,0.2054,0.2044,0.2054,276000.0],["1978-05-31",0.2054,0.2054,0.2044,0.2044,278400.0],["1978-06-01",0.2054,0.2114,0.2054,0.2094,540000.0],["1978-06-02",0.2114,0.2154,0.2114,0.2154,216000.0],["1978-06-05",0.2154,0.2174,0.2134,0.2174,297600.0],["1978-06-06",0.2194,0.2234,0.2194,0.2234,770400.0],["1978-06-07",0.2234,0.2234,0.2214,0.2214,326400.0],["1978-06-08",0.2214,0.2214,0.2214,0.2214,160800.0],["1978-06-09",0.2194,0.2194,0.2134,0.2134,223200.0],["1978-06-12",0.2114,0.2114,0.2094,0.2094,148800.0],["1978-06-13",0.2094,0.2094,0.2094,0.2094,14400.0],["1978-06-14",0.2094,0.2094,0.2024,0.2044,1908000.0],["1978-06-15",0.2024,0.2024,0.2024,0.2024,127200.0],["1978-06-16",0.2024,0.2044,0.2004,0.2024,105600.0],["1978-06-19",0.2024,0.2024,0.1984,0.1984,324000.0],["1978-06-20",0.1984,0.2004,0.1944,0.1944,333600.0],["1978-06-21",0.1944,0.1944,0.1903,0.1903,115200.0],["1978-06-22",0.1903,0.1944,0.1883,0.1923,660000.0],["1978-06-23",0.1944,0.1984,0.1944,0.1984,379200.0],["1978-06-26",0.1984,0.1984,0.1944,0.1964,381600.0],["1978-06-27",0.1964,0.1984,0.1964,0.1984,57600.0],["1978-06-28",0.1984,0.2004,0.1964,0.2004,103200.0],["1978-06-29",0.2004,0.2024,0.2004,0.2004,518400.0],["1978-06-30",0.2004,0.2024,0.2004,0.2004,201600.0],["1978-07-03",0.2004,0.2004,0.2004,0.2004,355200.0],["1978-07-05",0.1984,0.1984,0.1964,0.1984,7200.0],["1978-07-06",0.1964,0.1964,0.1903,0.1903,242400.0],["1978-07-07",0.1903,0.1923,0.1883,0.1923,218400.0],["1978-07-10",0.1923,0.1944,0.1923,0.1944,508800.0],["1978-07-11",0.1944,0.1944,0.1923,0.1923,45600.0],["1978-07-12",0.1923,0.1944,0.1923,0.1923,86400.0],["1978-07-13",0.1923,0.1944,0.1883,0.1923,324000.0],["1978-07-14",0.1923,0.1964,0.1903,0.1964,600000.0],["1978-07-17",0.1964,0.1984,0.1944,0.1984,537600.0],["1978-07-18",0.1984,0.1984,0.1964,0.1984,220800.0],["1978-07-19",0.1984,0.2024,0.1964,0.2004,451200.0],["1978-07-20",0.2004,0.2024,0.1984,0.2024,777600.0],["1978-07-21",0.2024,0.2024,0.1984,0.1984,1056000.0],["1978-07-24",0.1984,0.1984,0.1944,0.1944,196800.0],["1978-07-25",0.1944,0.1964,0.1903,0.1923,588000.0],["1978-07-26",0.1923,0.1964,0.1923,0.1964,921600.0],["1978-07-27",0.1964,0.2004,0.1964,0.1984,285600.0],["1978-07-28",0.1984,0.2004,0.1944,0.1944,192000.0],["1978-07-31",0.1967,0.2008,0.1967,0.2008,436800.0],["1978-08-01",0.2008,0.2028,0.2008,0.2008,600000.0],["1978-08-02",0.2008,0.2008,0.2008,0.2008,624000.0],["1978-08-03",0.2008,0.2048,0.2008,0.2008,698400.0],["1978-08-04",0.2028,0.2068,0.2028,0.2068,1327200.0],["1978-08-07",0.2068,0.2139,0.2048,0.2119,736800.0],["1978-08-08",0.2119,0.2119,0.2099,0.2119,451200.0],["1978-08-09",0.2119,0.218,0.2119,0.2139,926400.0],["1978-08-10",0.2139,0.2221,0.2139,0.218,127200.0],["1978-08-11",0.218,0.218,0.2139,0.218,278400.0],["1978-08-14",0.218,0.218,0.218,0.218,367200.0],["1978-08-15",0.218,0.22,0.216,0.216,350400.0],["1978-08-16",0.218,0.218,0.218,0.218,177600.0],["1978-08-17",0.218,0.2221,0.2139,0.2139,336000.0],["1978-08-18",0.218,0.218,0.218,0.218,232800.0],["1978-08-21",0.218,0.2221,0.218,0.218,160800.0],["1978-08-22",0.218,0.218,0.2119,0.2139,1855200.0],["1978-08-23",0.2119,0.2119,0.2079,0.2119,686400.0],["1978-08-24",0.2119,0.2139,0.2099,0.2119,139200.0],["1978-08-25",0.2119,0.2119,0.2099,0.2099,189600.0],["1978-08-28",0.2099,0.2119,0.2079,0.2119,1370400.0],["1978-08-29",0.2119,0.2119,0.2068,0.2099,429600.0],["1978-08-30",0.2099,0.218,0.2079,0.218,408000.0],["1978-08-31",0.216,0.216,0.2139,0.216,108000.0],["1978-09-01",0.216,0.218,0.2139,0.218,86400.0],["1978-09-05",0.218,0.218,0.218,0.218,1250400.0],["1978-09-06",0.22,0.2241,0.22,0.2241,343200.0],["1978-09-07",0.2241,0.2281,0.2241,0.2241,235200.0],["1978-09-08",0.2241,0.2281,0.2241,0.2241,220800.0],["1978-09-11",0.2261,0.2281,0.2261,0.2281,141600.0],["1978-09-12",0.2302,0.2312,0.2302,0.2302,60000.0],["1978-09-13",0.2302,0.2332,0.2302,0.2302,549600.0],["1978-09-14",0.2302,0.2312,0.2281,0.2281,98400.0],["1978-09-15",0.2261,0.2261,0.2241,0.2241,136800.0],["1978-09-18",0.2261,0.2261,0.2261,0.2261,84000.0],["1978-09-19",0.2261,0.2261,0.2241,0.2241,158400.0],["1978-09-20",0.2241,0.2261,0.2221,0.2261,206400.0],["1978-09-21",0.2241,0.2241,0.22,0.2221,333600.0],["1978-09-22",0.2221,0.2221,0.218,0.218,513600.0],["1978-09-25",0.218,0.218,0.218,0.218,501600.0],["1978-09-26",0.2221,0.2281,0.2221,0.2281,357600.0],["1978-09-27",0.2261,0.2261,0.2241,0.2241,1200000.0],["1978-09-28",0.218,0.218,0.218,0.218,1982400.0],["1978-09-29",0.218,0.218,0.218,0.218,129600.0],["1978-10-02",0.218,0.218,0.2119,0.2139,199200.0],["1978-10-03",0.2139,0.218,0.2139,0.218,57600.0],["1978-10-04",0.218,0.218,0.2139,0.2139,201600.0],["1978-10-05",0.216,0.218,0.216,0.216,115200.0],["1978-10-06",0.216,0.218,0.2119,0.216,295200.0],["1978-10-09",0.216,0.218,0.2119,0.2119,312000.0],["1978-10-10",0.2119,0.2139,0.2119,0.2119,60000.0],["1978-10-11",0.2119,0.2139,0.2119,0.2139,273600.0],["1978-10-12",0.2139,0.218,0.2139,0.216,3664800.0],["1978-10-13",0.216,0.218,0.216,0.218,348000.0],["1978-10-16",0.216,0.216,0.2119,0.2119,513600.0],["1978-10-17",0.2119,0.2119,0.2068,0.2079,556800.0],["1978-10-18",0.2079,0.2079,0.2028,0.2048,283200.0],["1978-10-19",0.2048,0.2068,0.2048,0.2048,472800.0],["1978-10-20",0.2048,0.2068,0.2028,0.2028,288000.0],["1978-10-23",0.2028,0.2048,0.2028,0.2028,76800.0],["1978-10-24",0.2048,0.2068,0.2048,0.2068,57600.0],["1978-10-25",0.2068,0.2079,0.2048,0.2048,842400.0],["1978-10-26",0.2068,0.2068,0.2068,0.2068,638400.0],["1978-10-27",0.2068,0.2068,0.2048,0.2068,211200.0],["1978-10-30",0.2072,0.2072,0.2051,0.2072,393600.0],["1978-10-31",0.2092,0.2103,0.2092,0.2092,160800.0],["1978-11-01",0.2092,0.2164,0.2092,0.2092,616800.0],["1978-11-02",0.2092,0.2103,0.2072,0.2103,388800.0],["1978-11-03",0.2103,0.2103,0.2072,0.2072,554400.0],["1978-11-06",0.2072,0.2103,0.2072,0.2072,110400.0],["1978-11-07",0.2072,0.2092,0.2072,0.2072,367200.0],["1978-11-08",0.2072,0.2072,0.2072,0.2072,127200.0],["1978-11-09",0.2072,0.2072,0.2072,0.2072,295200.0],["1978-11-10",0.2072,0.2103,0.2051,0.2103,432000.0],["1978-11-13",0.2103,0.2123,0.2092,0.2092,81600.0],["1978-11-14",0.2072,0.2072,0.2072,0.2072,2436000.0],["1978-11-15",0.2072,0.2072,0.2051,0.2051,475200.0],["1978-11-16",0.2051,0.2072,0.2051,0.2051,244800.0],["1978-11-17",0.2051,0.2072,0.2031,0.2051,408000.0],["1978-11-20",0.2051,0.2051,0.201,0.2031,223200.0],["1978-11-21",0.2031,0.2031,0.201,0.201,796800.0],["1978-11-22",0.2031,0.2031,0.2031,0.2031,729600.0],["1978-11-24",0.2031,0.2031,0.2031,0.2031,158400.0],["1978-11-27",0.2031,0.2051,0.201,0.201,288000.0],["1978-11-28",0.2031,0.2051,0.2031,0.2031,184800.0],["1978-11-29",0.2031,0.2031,0.199,0.199,552000.0],["1978-11-30",0.199,0.201,0.199,0.199,115200.0],["1978-12-01",0.201,0.201,0.201,0.201,60000.0],["1978-12-04",0.201,0.2051,0.201,0.2051,213600.0],["1978-12-05",0.2051,0.2051,0.2031,0.2051,213600.0],["1978-12-06",0.2051,0.2051,0.2031,0.2031,441600.0],["1978-12-07",0.2031,0.2051,0.2031,0.2031,55200.0],["1978-12-08",0.2031,0.2051,0.2031,0.2031,216000.0],["1978-12-11",0.2031,0.2031,0.201,0.201,19200.0],["1978-12-12",0.201,0.2031,0.201,0.201,124800.0],["1978-12-13",0.2051,0.2051,0.2051,0.2051,415200.0],["1978-12-14",0.2031,0.2031,0.2031,0.2031,110400.0],["1978-12-15",0.2031,0.2031,0.201,0.201,151200.0],["1978-12-18",0.201,0.201,0.199,0.201,172800.0],["1978-12-19",0.201,0.2031,0.201,0.2031,33600.0],["1978-12-20",0.2031,0.2031,0.201,0.201,720000.0],["1978-12-21",0.2031,0.2051,0.2031,0.2051,477600.0],["1978-12-22",0.2051,0.2072,0.2031,0.2072,141600.0],["1978-12-26",0.2072,0.2072,0.2051,0.2072,319200.0],["1978-12-27",0.2072,0.2072,0.2051,0.2072,928800.0],["1978-12-28",0.2072,0.2072,0.2072,0.2072,91200.0],["1978-12-29",0.2072,0.2072,0.2051,0.2072,199200.0],["1979-01-02",0.2072,0.2072,0.2051,0.2072,201600.0],["1979-01-03",0.2092,0.2144,0.2092,0.2103,508800.0],["1979-01-04",0.2102,0.2205,0.2102,0.2185,408000.0],["1979-01-05",0.2185,0.2287,0.2185,0.2267,249600.0],["1979-01-08",0.2267,0.2287,0.2267,0.2267,547200.0],["1979-01-09",0.2267,0.2267,0.2246,0.2267,146400.0],["1979-01-10",0.2267,0.2267,0.2205,0.2205,285600.0],["1979-01-11",0.2205,0.2246,0.2205,0.2246,225600.0],["1979-01-12",0.2246,0.2267,0.2205,0.2205,660000.0],["1979-01-15",0.2246,0.2267,0.2246,0.2246,376800.0],["1979-01-16",0.2246,0.2267,0.2246,0.2246,201600.0],["1979-01-17",0.2226,0.2226,0.2205,0.2226,259200.0],["1979-01-18",0.2205,0.2205,0.2205,0.2205,309600.0],["1979-01-19",0.2164,0.2164,0.2144,0.2164,273600.0],["1979-01-22",0.2164,0.2205,0.2164,0.2205,427200.0],["1979-01-23",0.2185,0.2185,0.2164,0.2185,640800.0],["1979-01-24",0.2185,0.2205,0.2185,0.2205,458400.0],["1979-01-25",0.2205,0.2246,0.2205,0.2205,237600.0],["1979-01-26",0.2205,0.2205,0.2185,0.2185,60000.0],["1979-01-29",0.2209,0.2229,0.2188,0.2209,225600.0],["1979-01-30",0.2209,0.2209,0.2167,0.2188,662400.0],["1979-01-31",0.2188,0.2188,0.2095,0.2095,1276800.0],["1979-02-01",0.2074,0.2074,0.2053,0.2074,374400.0],["1979-02-02",0.2074,0.2074,0.2053,0.2053,381600.0],["1979-02-05",0.2053,0.2074,0.2032,0.2074,1051200.0],["1979-02-06",0.2074,0.2074,0.2032,0.2053,487200.0],["1979-02-07",0.2032,0.2032,0.2012,0.2012,544800.0],["1979-02-08",0.2012,0.2053,0.2012,0.2032,100800.0],["1979-02-09",0.2032,0.2032,0.2032,0.2032,297600.0],["1979-02-12",0.2032,0.2032,0.2012,0.2012,52800.0],["1979-02-13",0.2012,0.2012,0.2012,0.2012,55200.0],["1979-02-14",0.2012,0.2032,0.2012,0.2032,660000.0],["1979-02-15",0.2032,0.2032,0.1991,0.2032,424800.0],["1979-02-16",0.2032,0.2032,0.2012,0.2012,235200.0],["1979-02-20",0.2012,0.2032,0.2012,0.2032,160800.0],["1979-02-21",0.2032,0.2032,0.2012,0.2012,108000.0],["1979-02-22",0.2012,0.2012,0.1991,0.1991,429600.0],["1979-02-23",0.1991,0.1991,0.197,0.1991,100800.0],["1979-02-26",0.1991,0.2012,0.197,0.197,309600.0],["1979-02-27",0.197,0.197,0.1949,0.1949,235200.0],["1979-02-28",0.1949,0.1949,0.1949,0.1949,254400.0],["1979-03-01",0.197,0.2012,0.197,0.1991,381600.0],["1979-03-02",0.1991,0.1991,0.1949,0.197,727200.0],["1979-03-05",0.197,0.1991,0.1949,0.1991,244800.0],["1979-03-06",0.1991,0.1991,0.197,0.197,362400.0],["1979-03-07",0.197,0.1991,0.1949,0.197,194400.0],["1979-03-08",0.1991,0.1991,0.1991,0.1991,196800.0],["1979-03-09",0.1991,0.2012,0.1949,0.1949,837600.0],["1979-03-12",0.1949,0.197,0.1949,0.1949,40800.0],["1979-03-13",0.197,0.1991,0.197,0.197,139200.0],["1979-03-14",0.197,0.1991,0.1949,0.1949,422400.0],["1979-03-15",0.1949,0.1991,0.1949,0.1949,134400.0],["1979-03-16",0.1949,0.1949,0.1929,0.1949,242400.0],["1979-03-19",0.1949,0.1949,0.1908,0.1929,76800.0],["1979-03-20",0.1929,0.1949,0.1908,0.1908,1828800.0],["1979-03-21",0.1908,0.1991,0.1908,0.1991,1058400.0],["1979-03-22",0.1991,0.1991,0.1929,0.1949,314400.0],["1979-03-23",0.1949,0.1949,0.1949,0.1949,235200.0],["1979-03-26",0.1949,0.1949,0.1929,0.1929,324000.0],["1979-03-27",0.1929,0.1949,0.1929,0.1949,412800.0],["1979-03-28",0.1949,0.197,0.1949,0.1949,321600.0],["1979-03-29",0.1949,0.1991,0.1949,0.197,391200.0],["1979-03-30",0.197,0.1991,0.1949,0.197,338400.0],["1979-04-02",0.197,0.1991,0.1949,0.1949,103200.0],["1979-04-03",0.1949,0.1991,0.1949,0.1991,638400.0],["1979-04-04",0.1991,0.1991,0.1991,0.1991,208800.0],["1979-04-05",0.1991,0.1991,0.197,0.1991,408000.0],["1979-04-06",0.1991,0.2012,0.1991,0.1991,146400.0],["1979-04-09",0.1991,0.2012,0.1991,0.2012,110400.0],["1979-04-10",0.2012,0.2032,0.1991,0.2012,213600.0],["1979-04-11",0.2012,0.2074,0.2012,0.2074,264000.0],["1979-04-12",0.2053,0.2053,0.2032,0.2053,60000.0],["1979-04-16",0.2053,0.2053,0.2032,0.2032,84000.0],["1979-04-17",0.2032,0.2053,0.2012,0.2032,170400.0],["1979-04-18",0.2032,0.2074,0.2032,0.2053,50400.0],["1979-04-19",0.2053,0.2095,0.2032,0.2074,816000.0],["1979-04-20",0.2053,0.2053,0.2032,0.2032,482400.0],["1979-04-23",0.2032,0.2032,0.2012,0.2012,264000.0],["1979-04-24",0.2032,0.2053,0.2032,0.2053,331200.0],["1979-04-25",0.2053,0.2053,0.2012,0.2012,422400.0],["1979-04-26",0.2012,0.2012,0.197,0.2012,264000.0],["1979-04-27",0.2012,0.2032,0.1991,0.2032,604800.0],["1979-04-30",0.2039,0.2039,0.1997,0.2018,434400.0],["1979-05-01",0.2018,0.2039,0.2018,0.2018,412800.0],["1979-05-02",0.2039,0.206,0.2039,0.2039,153600.0],["1979-05-03",0.2039,0.206,0.2039,0.206,81600.0],["1979-05-04",0.206,0.2081,0.206,0.206,153600.0],["1979-05-07",0.206,0.2081,0.2039,0.2039,98400.0],["1979-05-08",0.2039,0.2039,0.2018,0.2039,168000.0],["1979-05-09",0.2039,0.2081,0.2039,0.2081,74400.0],["1979-05-10",0.2081,0.2081,0.206,0.2081,256800.0],["1979-05-11",0.2081,0.2102,0.206,0.206,187200.0],["1979-05-14",0.206,0.206,0.2039,0.2039,93600.0],["1979-05-15",0.2039,0.2039,0.2039,0.2039,45600.0],["1979-05-16",0.2039,0.2102,0.2039,0.2102,60000.0],["1979-05-17",0.206,0.206,0.2039,0.206,69600.0],["1979-05-18",0.206,0.206,0.1976,0.2018,513600.0],["1979-05-21",0.2018,0.206,0.2018,0.2039,223200.0],["1979-05-22",0.2039,0.2039,0.2018,0.2039,93600.0],["1979-05-23",0.2039,0.206,0.2039,0.206,472800.0],["1979-05-24",0.2039,0.2039,0.2018,0.2039,667200.0],["1979-05-25",0.2039,0.2039,0.2018,0.2018,254400.0],["1979-05-29",0.2018,0.2039,0.2018,0.2018,48000.0],["1979-05-30",0.2018,0.2018,0.1997,0.1997,439200.0],["1979-05-31",0.1997,0.2018,0.1997,0.2018,98400.0],["1979-06-01",0.2018,0.2018,0.1976,0.2018,909600.0],["1979-06-04",0.2018,0.206,0.1997,0.206,256800.0],["1979-06-05",0.206,0.2081,0.2018,0.2081,988800.0],["1979-06-06",0.2081,0.2102,0.2081,0.2102,696000.0],["1979-06-07",0.2102,0.2144,0.2102,0.2144,148800.0],["1979-06-08",0.2144,0.2144,0.2102,0.2123,45600.0],["1979-06-11",0.2123,0.2144,0.2102,0.2144,122400.0],["1979-06-12",0.2123,0.2123,0.2102,0.2102,477600.0],["1979-06-13",0.2123,0.2123,0.2123,0.2123,216000.0],["1979-06-14",0.2123,0.2123,0.2123,0.2123,33600.0],["1979-06-15",0.2144,0.2144,0.2144,0.2144,24000.0],["1979-06-18",0.2144,0.2144,0.2123,0.2123,199200.0],["1979-06-19",0.2123,0.2123,0.2123,0.2123,110400.0],["1979-06-20",0.2123,0.2144,0.2123,0.2123,91200.0],["1979-06-21",0.2123,0.2144,0.2123,0.2144,50400.0],["1979-06-22",0.2144,0.2155,0.2144,0.2144,504000.0],["1979-06-25",0.2155,0.2176,0.2155,0.2155,945600.0],["1979-06-26",0.2176,0.2218,0.2176,0.2218,1094400.0],["1979-06-27",0.2197,0.2197,0.2176,0.2197,1099200.0],["1979-06-28",0.2197,0.2197,0.2155,0.2155,91200.0],["1979-06-29",0.2155,0.2197,0.2155,0.2155,165600.0],["1979-07-02",0.2155,0.2176,0.2155,0.2155,302400.0],["1979-07-03",0.2155,0.2176,0.2144,0.2155,410400.0],["1979-07-05",0.2155,0.2197,0.2155,0.2176,132000.0],["1979-07-06",0.2176,0.2197,0.2155,0.2155,818400.0],["1979-07-09",0.2155,0.2218,0.2155,0.2218,602400.0],["1979-07-10",0.2197,0.2197,0.2155,0.2197,616800.0],["1979-07-11",0.2197,0.2197,0.2155,0.2197,576000.0],["1979-07-12",0.2197,0.2218,0.2197,0.2197,295200.0],["1979-07-13",0.2197,0.2218,0.2197,0.2218,132000.0],["1979-07-16",0.2218,0.2218,0.2218,0.2218,36000.0],["1979-07-17",0.226,0.226,0.226,0.226,328800.0],["1979-07-18",0.2239,0.2239,0.2218,0.2218,391200.0],["1979-07-19",0.2218,0.226,0.2218,0.226,1147200.0],["1979-07-20",0.226,0.226,0.2239,0.226,249600.0],["1979-07-23",0.226,0.226,0.226,0.226,14400.0],["1979-07-24",0.226,0.2302,0.226,0.226,410400.0],["1979-07-25",0.2302,0.2323,0.2302,0.2302,280800.0],["1979-07-26",0.2323,0.2365,0.2323,0.2323,420000.0],["1979-07-27",0.2323,0.2344,0.2323,0.2344,105600.0],["1979-07-30",0.2372,0.2372,0.2351,0.2351,165600.0],["1979-07-31",0.2351,0.2393,0.2351,0.2372,422400.0],["1979-08-01",0.2372,0.2393,0.2372,0.2393,636000.0],["1979-08-02",0.2393,0.2489,0.2393,0.2468,636000.0],["1979-08-03",0.2468,0.2489,0.2425,0.2425,72000.0],["1979-08-06",0.2425,0.2446,0.2425,0.2425,168000.0],["1979-08-07",0.2425,0.2468,0.2414,0.2446,314400.0],["1979-08-08",0.2446,0.2446,0.2414,0.2425,748800.0],["1979-08-09",0.2414,0.2414,0.2393,0.2414,64800.0],["1979-08-10",0.2414,0.2446,0.2414,0.2425,974400.0],["1979-08-13",0.2446,0.2468,0.2446,0.2468,348000.0],["1979-08-14",0.2468,0.2468,0.2414,0.2425,273600.0],["1979-08-15",0.2425,0.2446,0.2425,0.2425,1161600.0],["1979-08-16",0.2446,0.2489,0.2446,0.2468,3672000.0],["1979-08-17",0.2468,0.2489,0.2468,0.2468,295200.0],["1979-08-20",0.2468,0.2468,0.2446,0.2468,81600.0],["1979-08-21",0.2468,0.2468,0.2446,0.2468,607200.0],["1979-08-22",0.2468,0.2468,0.2425,0.2446,168000.0],["1979-08-23",0.2446,0.2446,0.2425,0.2425,91200.0],["1979-08-24",0.2414,0.2414,0.2393,0.2414,225600.0],["1979-08-27",0.2414,0.2414,0.2393,0.2393,333600.0],["1979-08-28",0.2393,0.2425,0.2393,0.2414,146400.0],["1979-08-29",0.2414,0.2425,0.2414,0.2414,74400.0],["1979-08-30",0.2414,0.2446,0.2414,0.2446,268800.0],["1979-08-31",0.2425,0.2425,0.2425,0.2425,180000.0],["1979-09-04",0.2425,0.2425,0.2414,0.2414,201600.0],["1979-09-05",0.2351,0.2351,0.2308,0.2329,645600.0],["1979-09-06",0.2329,0.2329,0.2329,0.2329,549600.0],["1979-09-07",0.2351,0.2351,0.2351,0.2351,67200.0],["1979-09-10",0.2351,0.2372,0.2351,0.2351,91200.0],["1979-09-11",0.2351,0.2393,0.2351,0.2372,391200.0],["1979-09-12",0.2351,0.2351,0.2329,0.2329,276000.0],["1979-09-13",0.2351,0.2351,0.2351,0.2351,410400.0],["1979-09-14",0.2351,0.2393,0.2351,0.2372,144000.0],["1979-09-17",0.2414,0.2414,0.2414,0.2414,112800.0],["1979-09-18",0.2414,0.2414,0.2351,0.2351,232800.0],["1979-09-19",0.2351,0.2372,0.2351,0.2372,331200.0],["1979-09-20",0.2372,0.2393,0.2372,0.2393,168000.0],["1979-09-21",0.2393,0.2393,0.2372,0.2393,194400.0],["1979-09-24",0.2393,0.2393,0.2351,0.2351,976800.0],["1979-09-25",0.2351,0.2372,0.2329,0.2351,242400.0],["1979-09-26",0.2351,0.2351,0.2351,0.2351,388800.0],["1979-09-27",0.2351,0.2372,0.2351,0.2351,136800.0],["1979-09-28",0.2351,0.2372,0.2287,0.2287,780000.0],["1979-10-01",0.2287,0.2287,0.2244,0.2266,110400.0],["1979-10-02",0.2266,0.2287,0.2244,0.2266,235200.0],["1979-10-03",0.2266,0.2287,0.2244,0.2244,477600.0],["1979-10-04",0.2244,0.2308,0.2244,0.2287,753600.0],["1979-10-05",0.2287,0.2287,0.2287,0.2287,184800.0],["1979-10-08",0.2287,0.2287,0.2266,0.2266,40800.0],["1979-10-09",0.218,0.218,0.217,0.217,362400.0],["1979-10-10",0.217,0.217,0.2042,0.2085,350400.0],["1979-10-11",0.2106,0.2127,0.2106,0.2106,825600.0],["1979-10-12",0.2106,0.2106,0.2085,0.2085,420000.0],["1979-10-15",0.2085,0.2085,0.2042,0.2063,374400.0],["1979-10-16",0.2063,0.2085,0.2063,0.2063,24000.0],["1979-10-17",0.2085,0.2106,0.2085,0.2106,76800.0],["1979-10-18",0.2106,0.2149,0.2106,0.2106,132000.0],["1979-10-19",0.2106,0.2127,0.2106,0.2106,117600.0],["1979-10-22",0.2085,0.2085,0.2063,0.2085,88800.0],["1979-10-23",0.2085,0.2106,0.2085,0.2106,60000.0],["1979-10-24",0.2106,0.2106,0.2106,0.2106,64800.0],["1979-10-25",0.2106,0.2127,0.2106,0.2127,189600.0],["1979-10-26",0.2127,0.2149,0.2127,0.2127,84000.0],["1979-10-29",0.2156,0.2199,0.2134,0.2156,324000.0],["1979-10-30",0.2156,0.2177,0.2156,0.2177,57600.0],["1979-10-31",0.2199,0.221,0.2199,0.221,98400.0],["1979-11-01",0.221,0.2253,0.2177,0.221,578400.0],["1979-11-02",0.221,0.2253,0.221,0.221,1082400.0],["1979-11-05",0.221,0.221,0.2177,0.221,194400.0],["1979-11-06",0.221,0.221,0.2177,0.221,105600.0],["1979-11-07",0.221,0.221,0.2177,0.2177,408000.0],["1979-11-08",0.2199,0.2199,0.2199,0.2199,76800.0],["1979-11-09",0.2199,0.2231,0.2199,0.221,477600.0],["1979-11-12",0.221,0.221,0.2199,0.221,312000.0],["1979-11-13",0.221,0.2253,0.221,0.221,278400.0],["1979-11-14",0.221,0.221,0.2177,0.221,69600.0],["1979-11-15",0.221,0.2231,0.2177,0.2199,492000.0],["1979-11-16",0.2199,0.221,0.2199,0.2199,103200.0],["1979-11-19",0.2199,0.2199,0.2199,0.2199,45600.0],["1979-11-20",0.2199,0.221,0.2199,0.221,88800.0],["1979-11-21",0.221,0.221,0.2177,0.221,624000.0],["1979-11-23",0.2199,0.2199,0.2156,0.2156,436800.0],["1979-11-26",0.2156,0.2199,0.2156,0.2177,225600.0],["1979-11-27",0.2199,0.2199,0.2199,0.2199,184800.0],["1979-11-28",0.2199,0.2253,0.2177,0.2231,1233600.0],["1979-11-29",0.2231,0.2253,0.221,0.2253,979200.0],["1979-11-30",0.2231,0.2231,0.2199,0.2199,333600.0],["1979-12-03",0.2199,0.221,0.2199,0.221,223200.0],["1979-12-04",0.221,0.2231,0.221,0.221,314400.0],["1979-12-05",0.221,0.2231,0.221,0.221,1106400.0],["1979-12-06",0.221,0.221,0.2199,0.2199,897600.0],["1979-12-07",0.2199,0.2253,0.2199,0.2199,436800.0],["1979-12-10",0.2199,0.221,0.2199,0.2199,357600.0],["1979-12-11",0.2199,0.2199,0.2199,0.2199,292800.0],["1979-12-12",0.2199,0.2231,0.2199,0.2199,386400.0],["1979-12-13",0.2199,0.2199,0.2156,0.2177,614400.0],["1979-12-14",0.2177,0.2177,0.2156,0.2156,134400.0],["1979-12-17",0.2156,0.2199,0.2156,0.2177,624000.0],["1979-12-18",0.2177,0.2177,0.2156,0.2156,1622400.0],["1979-12-19",0.2156,0.2177,0.2156,0.2156,261600.0],["1979-12-20",0.2156,0.2199,0.2156,0.2177,1041600.0],["1979-12-21",0.2177,0.2199,0.2177,0.2199,1180800.0],["1979-12-24",0.2177,0.2177,0.2177,0.2177,38400.0],["1979-12-26",0.2177,0.2231,0.2177,0.221,184800.0],["1979-12-27",0.221,0.221,0.2199,0.2199,422400.0],["1979-12-28",0.2199,0.2253,0.2199,0.2253,297600.0],["1979-12-31",0.2199,0.2199,0.2199,0.2199,115200.0],["1980-01-02",0.2199,0.221,0.2199,0.221,398400.0],["1980-01-03",0.2199,0.2199,0.2177,0.2177,132000.0],["1980-01-04",0.2177,0.2199,0.2177,0.2199,93600.0],["1980-01-07",0.2199,0.2253,0.2199,0.2199,2124000.0],["1980-01-08",0.2199,0.221,0.2177,0.221,4312800.0],["1980-01-09",0.221,0.2253,0.2156,0.2156,2817600.0],["1980-01-10",0.2156,0.2156,0.2113,0.2134,1855200.0],["1980-01-11",0.2134,0.2156,0.2134,0.2156,2364000.0],["1980-01-14",0.2156,0.2156,0.2134,0.2134,729600.0],["1980-01-15",0.2134,0.2134,0.2091,0.2134,787200.0],["1980-01-16",0.2134,0.2156,0.2091,0.2091,2294400.0],["1980-01-17",0.2091,0.2113,0.2091,0.2113,732000.0],["1980-01-18",0.2113,0.2113,0.2091,0.2113,144000.0],["1980-01-21",0.2113,0.2156,0.2091,0.2091,4255200.0],["1980-01-22",0.2091,0.2113,0.2091,0.2091,976800.0],["1980-01-23",0.2091,0.2177,0.2091,0.2177,302400.0],["1980-01-24",0.2177,0.2199,0.2156,0.2177,592800.0],["1980-01-25",0.2156,0.2156,0.2156,0.2156,446400.0],["1980-01-28",0.2185,0.2206,0.2185,0.2206,422400.0],["1980-01-29",0.2206,0.2206,0.2163,0.2163,496800.0],["1980-01-30",0.2163,0.2185,0.2141,0.2141,153600.0],["1980-01-31",0.2141,0.2185,0.2119,0.2141,2215200.0],["1980-02-01",0.2141,0.2206,0.2119,0.2206,456000.0],["1980-02-04",0.2206,0.2206,0.2185,0.2185,355200.0],["1980-02-05",0.2185,0.2185,0.2141,0.2141,240000.0],["1980-02-06",0.2141,0.2141,0.2097,0.2097,1848000.0],["1980-02-07",0.2097,0.2141,0.2097,0.2097,724800.0],["1980-02-08",0.2119,0.2141,0.2119,0.2141,204000.0],["1980-02-11",0.2119,0.2119,0.2054,0.2054,460800.0],["1980-02-12",0.2054,0.2119,0.2054,0.2119,542400.0],["1980-02-13",0.2119,0.2141,0.2097,0.2119,602400.0],["1980-02-14",0.2119,0.2141,0.2075,0.2075,1207200.0],["1980-02-15",0.2075,0.2097,0.2054,0.2075,424800.0],["1980-02-19",0.2075,0.2075,0.2075,0.2075,559200.0],["1980-02-20",0.2075,0.2097,0.2032,0.2054,684000.0],["1980-02-21",0.2054,0.2054,0.1988,0.1988,4406400.0],["1980-02-22",0.1988,0.1988,0.1988,0.1988,1404000.0],["1980-02-25",0.1966,0.1966,0.1824,0.1868,1377600.0],["1980-02-26",0.1868,0.1912,0.1802,0.1824,417600.0],["1980-02-27",0.1824,0.1868,0.1824,0.1868,2488800.0],["1980-02-28",0.1868,0.1868,0.1759,0.1759,465600.0],["1980-02-29",0.1759,0.1846,0.1759,0.1824,285600.0],["1980-03-03",0.1824,0.189,0.1824,0.1846,1994400.0],["1980-03-04",0.1824,0.1824,0.1802,0.1802,333600.0],["1980-03-05",0.1802,0.1824,0.1759,0.1759,688800.0],["1980-03-06",0.1759,0.1802,0.1704,0.1704,453600.0],["1980-03-07",0.1704,0.1759,0.1704,0.1715,5277600.0],["1980-03-10",0.1715,0.1759,0.1682,0.1682,2035200.0],["1980-03-11",0.1704,0.1759,0.1704,0.1759,256800.0],["1980-03-12",0.1759,0.1759,0.1715,0.1759,424800.0],["1980-03-13",0.1759,0.1759,0.1759,0.1759,295200.0],["1980-03-14",0.1759,0.1824,0.1759,0.1824,386400.0],["1980-03-17",0.1802,0.1802,0.166,0.1704,1792800.0],["1980-03-18",0.1704,0.1759,0.1704,0.1759,240000.0],["1980-03-19",0.1759,0.1759,0.1704,0.1715,2268000.0],["1980-03-20",0.1715,0.1737,0.1704,0.1704,417600.0],["1980-03-21",0.1704,0.1715,0.1704,0.1704,746400.0],["1980-03-24",0.1704,0.1715,0.1682,0.1682,559200.0],["1980-03-25",0.1682,0.1682,0.1638,0.166,288000.0],["1980-03-26",0.166,0.1704,0.166,0.166,645600.0],["1980-03-27",0.166,0.166,0.1573,0.1617,969600.0],["1980-03-28",0.1617,0.1682,0.1617,0.1682,948000.0],["1980-03-31",0.1682,0.1759,0.1682,0.1759,991200.0],["1980-04-01",0.1759,0.1802,0.1715,0.1715,559200.0],["1980-04-02",0.1715,0.1759,0.1715,0.1759,895200.0],["1980-04-03",0.1802,0.1868,0.1802,0.1824,758400.0],["1980-04-07",0.1824,0.1912,0.1824,0.189,873600.0],["1980-04-08",0.189,0.1912,0.1824,0.1912,465600.0],["1980-04-09",0.1933,0.1988,0.1933,0.1988,225600.0],["1980-04-10",0.201,0.2054,0.201,0.2054,1576800.0],["1980-04-11",0.201,0.201,0.1988,0.1988,216000.0],["1980-04-14",0.1988,0.201,0.1988,0.1988,333600.0],["1980-04-15",0.1988,0.201,0.1988,0.1988,33600.0],["1980-04-16",0.201,0.2054,0.201,0.201,897600.0],["1980-04-17",0.201,0.2032,0.201,0.201,88800.0],["1980-04-18",0.201,0.201,0.1966,0.1988,729600.0],["1980-04-21",0.1966,0.1966,0.1933,0.1933,504000.0],["1980-04-22",0.1933,0.1966,0.1933,0.1966,835200.0],["1980-04-23",0.1966,0.201,0.1955,0.1988,184800.0],["1980-04-24",0.1988,0.1988,0.1955,0.1955,340800.0],["1980-04-25",0.1955,0.1988,0.1955,0.1988,720000.0],["1980-04-28",0.1999,0.1999,0.1988,0.1999,153600.0],["1980-04-29",0.1999,0.1999,0.1988,0.1988,67200.0],["1980-04-30",0.1988,0.1999,0.1965,0.1999,163200.0],["1980-05-01",0.1999,0.2021,0.1988,0.2021,127200.0],["1980-05-02",0.2021,0.2021,0.1999,0.2021,81600.0],["1980-05-05",0.2021,0.2065,0.1988,0.2043,448800.0],["1980-05-06",0.211,0.2154,0.211,0.2132,547200.0],["1980-05-07",0.2132,0.2199,0.2087,0.2199,693600.0],["1980-05-08",0.2199,0.2243,0.2199,0.2199,1651200.0],["1980-05-09",0.2199,0.2221,0.2176,0.2176,578400.0],["1980-05-12",0.2176,0.2176,0.2154,0.2154,1044000.0],["1980-05-13",0.2154,0.2199,0.2154,0.2199,722400.0],["1980-05-14",0.2199,0.2221,0.2199,0.2221,585600.0],["1980-05-15",0.2221,0.2221,0.2176,0.2176,345600.0],["1980-05-16",0.2176,0.2176,0.2132,0.2132,844800.0],["1980-05-19",0.2132,0.2132,0.2132,0.2132,72000.0],["1980-05-20",0.2132,0.2132,0.2021,0.2065,1281600.0],["1980-05-21",0.2043,0.2043,0.2021,0.2021,182400.0],["1980-05-22",0.2043,0.2132,0.2043,0.2132,348000.0],["1980-05-23",0.211,0.211,0.2087,0.2087,220800.0],["1980-05-27",0.2087,0.2087,0.2065,0.2087,487200.0],["1980-05-28",0.2087,0.2087,0.2043,0.2043,396000.0],["1980-05-29",0.2043,0.2087,0.2043,0.2043,352800.0],["1980-05-30",0.2043,0.211,0.2021,0.211,568800.0],["1980-06-02",0.211,0.2132,0.2087,0.2087,160800.0],["1980-06-03",0.2087,0.2132,0.2087,0.2087,199200.0],["1980-06-04",0.2087,0.2132,0.2087,0.2132,160800.0],["1980-06-05",0.2132,0.2132,0.2087,0.211,220800.0],["1980-06-06",0.211,0.2132,0.2087,0.211,141600.0],["1980-06-09",0.211,0.211,0.2087,0.211,232800.0],["1980-06-10",0.211,0.2154,0.2087,0.2154,535200.0],["1980-06-11",0.2154,0.2154,0.211,0.2132,232800.0],["1980-06-12",0.2132,0.2199,0.2132,0.2154,2853600.0],["1980-06-13",0.2176,0.2221,0.2176,0.2176,1214400.0],["1980-06-16",0.2176,0.2199,0.2176,0.2199,420000.0],["1980-06-17",0.2221,0.2243,0.2221,0.2243,1418400.0],["1980-06-18",0.2221,0.2221,0.2199,0.2199,256800.0],["1980-06-19",0.2199,0.2221,0.2176,0.2176,139200.0],["1980-06-20",0.2176,0.2176,0.2132,0.2132,391200.0],["1980-06-23",0.2154,0.2176,0.2154,0.2176,19200.0],["1980-06-24",0.2176,0.2199,0.2176,0.2199,261600.0],["1980-06-25",0.2199,0.2221,0.2199,0.2221,307200.0],["1980-06-26",0.2199,0.2199,0.2176,0.2176,379200.0],["1980-06-27",0.2176,0.2221,0.2176,0.2221,880800.0],["1980-06-30",0.2199,0.2199,0.2176,0.2176,566400.0],["1980-07-01",0.2176,0.2176,0.2132,0.2176,206400.0],["1980-07-02",0.2176,0.2176,0.2154,0.2154,1185600.0],["1980-07-03",0.2154,0.2176,0.2132,0.2154,583200.0],["1980-07-07",0.2176,0.2199,0.2176,0.2176,321600.0],["1980-07-08",0.2176,0.2199,0.2154,0.2199,832800.0],["1980-07-09",0.2199,0.2199,0.2132,0.2132,4735200.0],["1980-07-10",0.2132,0.2199,0.2132,0.2132,4351200.0],["1980-07-11",0.2132,0.2132,0.211,0.211,88800.0],["1980-07-14",0.211,0.2132,0.2087,0.211,348000.0],["1980-07-15",0.211,0.2132,0.2043,0.2087,2484000.0],["1980-07-16",0.2087,0.2132,0.2087,0.211,355200.0],["1980-07-17",0.211,0.2154,0.2087,0.2132,1320000.0],["1980-07-18",0.2132,0.2154,0.2132,0.2154,338400.0],["1980-07-21",0.2154,0.2176,0.2154,0.2154,676800.0],["1980-07-22",0.2176,0.2221,0.2176,0.2199,866400.0],["1980-07-23",0.2199,0.2199,0.2176,0.2176,100800.0],["1980-07-24",0.2199,0.2243,0.2199,0.2221,986400.0],["1980-07-25",0.2221,0.2221,0.2199,0.2221,1017600.0],["1980-07-28",0.2232,0.2232,0.2186,0.2209,2815200.0],["1980-07-29",0.2209,0.2209,0.2186,0.2186,379200.0],["1980-07-30",0.2186,0.2254,0.2186,0.2232,760800.0],["1980-07-31",0.2232,0.2232,0.2209,0.2209,211200.0],["1980-08-01",0.2209,0.2232,0.2186,0.2209,386400.0],["1980-08-04",0.2209,0.2232,0.2186,0.2232,482400.0],["1980-08-05",0.2232,0.2299,0.2209,0.2277,441600.0],["1980-08-06",0.2277,0.2277,0.2254,0.2254,266400.0],["1980-08-07",0.2254,0.2254,0.2232,0.2232,360000.0],["1980-08-08",0.2232,0.2254,0.2209,0.2254,2200800.0],["1980-08-11",0.2254,0.2277,0.2232,0.2254,362400.0],["1980-08-12",0.2254,0.2299,0.2254,0.2277,477600.0],["1980-08-13",0.2277,0.2356,0.2277,0.231,1113600.0],["1980-08-14",0.231,0.231,0.2299,0.231,523200.0],["1980-08-15",0.231,0.231,0.231,0.231,873600.0],["1980-08-18",0.231,0.231,0.2299,0.2299,302400.0],["1980-08-19",0.2299,0.2299,0.2277,0.2277,163200.0],["1980-08-20",0.2277,0.2299,0.2254,0.2277,480000.0],["1980-08-21",0.2277,0.231,0.2277,0.2299,660000.0],["1980-08-22",0.2299,0.231,0.2299,0.2299,67200.0],["1980-08-25",0.2299,0.231,0.2254,0.2277,1509600.0],["1980-08-26",0.2277,0.2299,0.2254,0.2277,446400.0],["1980-08-27",0.2277,0.2277,0.2254,0.2254,984000.0],["1980-08-28",0.2254,0.2254,0.2254,0.2254,328800.0],["1980-08-29",0.2254,0.2277,0.2254,0.2254,165600.0],["1980-09-02",0.2254,0.2277,0.2254,0.2254,381600.0],["1980-09-03",0.2254,0.2299,0.2254,0.2299,660000.0],["1980-09-04",0.2299,0.231,0.2277,0.2277,268800.0],["1980-09-05",0.2277,0.2299,0.2277,0.2277,127200.0],["1980-09-08",0.2277,0.2277,0.2232,0.2232,816000.0],["1980-09-09",0.2232,0.2254,0.2232,0.2254,364800.0],["1980-09-10",0.2277,0.2356,0.2277,0.231,1497600.0],["1980-09-11",0.231,0.2356,0.231,0.231,108000.0],["1980-09-12",0.231,0.2356,0.231,0.231,573600.0],["1980-09-15",0.2299,0.2299,0.2277,0.2299,216000.0],["1980-09-16",0.2299,0.231,0.2299,0.231,472800.0],["1980-09-17",0.231,0.2356,0.2299,0.2356,585600.0],["1980-09-18",0.2356,0.2356,0.231,0.231,979200.0],["1980-09-19",0.231,0.231,0.2277,0.2277,1173600.0],["1980-09-22",0.2277,0.2299,0.2254,0.2254,607200.0],["1980-09-23",0.2254,0.2299,0.2232,0.2232,1329600.0],["1980-09-24",0.2232,0.2254,0.2186,0.2186,962400.0],["1980-09-25",0.2186,0.2209,0.2186,0.2209,1209600.0],["1980-09-26",0.2186,0.2186,0.2164,0.2164,578400.0],["1980-09-29",0.2164,0.2186,0.2119,0.2186,883200.0],["1980-09-30",0.2186,0.2209,0.2164,0.2186,343200.0],["1980-10-01",0.2186,0.2186,0.2141,0.2186,741600.0],["1980-10-02",0.2186,0.2232,0.2164,0.2164,288000.0],["1980-10-03",0.2164,0.2186,0.2141,0.2186,403200.0],["1980-10-06",0.2186,0.2232,0.2186,0.2209,729600.0],["1980-10-07",0.2209,0.2254,0.2209,0.2232,664800.0],["1980-10-08",0.2232,0.2277,0.2232,0.2254,1053600.0],["1980-10-09",0.2254,0.2299,0.2232,0.2277,748800.0],["1980-10-10",0.2277,0.231,0.2232,0.2232,8589600.0],["1980-10-13",0.2254,0.2277,0.2254,0.2254,439200.0],["1980-10-14",0.2254,0.2254,0.2232,0.2254,3472800.0],["1980-10-15",0.2254,0.2277,0.2232,0.2254,1560000.0],["1980-10-16",0.2254,0.2299,0.2254,0.2254,772800.0],["1980-10-17",0.2254,0.2254,0.2232,0.2232,177600.0],["1980-10-20",0.2232,0.2254,0.2232,0.2254,57600.0],["1980-10-21",0.2254,0.2254,0.2232,0.2232,108000.0],["1980-10-22",0.2232,0.2232,0.2209,0.2209,2659200.0],["1980-10-23",0.2209,0.2232,0.2186,0.2186,844800.0],["1980-10-24",0.2186,0.2209,0.2164,0.2164,1164000.0],["1980-10-27",0.2164,0.2186,0.2164,0.2186,309600.0],["1980-10-28",0.2186,0.2186,0.2164,0.2186,201600.0],["1980-10-29",0.2186,0.2186,0.2164,0.2164,288000.0],["1980-10-30",0.2164,0.2186,0.2164,0.2164,151200.0],["1980-10-31",0.2198,0.2221,0.2152,0.2198,873600.0],["1980-11-03",0.2198,0.2244,0.2175,0.2221,283200.0],["1980-11-05",0.2244,0.2312,0.2244,0.2244,645600.0],["1980-11-06",0.2198,0.2198,0.2129,0.2175,1056000.0],["1980-11-07",0.2198,0.2221,0.2198,0.2198,554400.0],["1980-11-10",0.2198,0.2198,0.2175,0.2198,600000.0],["1980-11-11",0.2198,0.2244,0.2198,0.2244,604800.0],["1980-11-12",0.2266,0.2335,0.2266,0.2335,528000.0],["1980-11-13",0.2335,0.2335,0.2289,0.2335,734400.0],["1980-11-14",0.2335,0.2392,0.2312,0.2335,2210400.0],["1980-11-17",0.2335,0.2347,0.2312,0.2335,384000.0],["1980-11-18",0.2335,0.2335,0.2335,0.2335,290400.0],["1980-11-19",0.2335,0.2335,0.2312,0.2335,343200.0],["1980-11-20",0.2335,0.2347,0.2335,0.2335,1166400.0],["1980-11-21",0.2335,0.2335,0.2221,0.2289,4912800.0],["1980-11-24",0.2289,0.2312,0.2266,0.2266,703200.0],["1980-11-25",0.2266,0.2289,0.2266,0.2266,1728000.0],["1980-11-26",0.2266,0.2289,0.2266,0.2266,996000.0],["1980-11-28",0.2266,0.2266,0.2244,0.2244,153600.0],["1980-12-01",0.2266,0.2312,0.2266,0.2266,1891200.0],["1980-12-02",0.2266,0.2289,0.2266,0.2289,434400.0],["1980-12-03",0.2312,0.2312,0.2312,0.2312,81600.0],["1980-12-04",0.2312,0.2347,0.2312,0.2335,950400.0],["1980-12-05",0.2335,0.2335,0.2289,0.2312,825600.0],["1980-12-08",0.2312,0.2347,0.2266,0.2266,374400.0],["1980-12-09",0.2266,0.2289,0.2266,0.2266,528000.0],["1980-12-10",0.2266,0.2266,0.2266,0.2266,0.0],["1980-12-11",0.2266,0.2289,0.2266,0.2266,566400.0],["1980-12-12",0.2335,0.2347,0.2335,0.2335,564000.0],["1980-12-15",0.2335,0.2392,0.2312,0.2392,2030400.0],["1980-12-16",0.2392,0.2507,0.2392,0.2484,921600.0],["1980-12-17",0.2507,0.2576,0.2507,0.2553,1113600.0],["1980-12-18",0.2576,0.2747,0.2576,0.2701,3002400.0],["1980-12-19",0.2701,0.2747,0.2656,0.2747,1221600.0],["1980-12-22",0.2747,0.277,0.2747,0.277,268800.0],["1980-12-23",0.277,0.277,0.2679,0.2701,1536000.0],["1980-12-24",0.2679,0.2679,0.2633,0.2633,211200.0],["1980-12-26",0.2633,0.2656,0.261,0.2633,76800.0],["1980-12-29",0.261,0.261,0.2553,0.2553,261600.0],["1980-12-30",0.2553,0.2598,0.2553,0.2576,132000.0],["1980-12-31",0.2598,0.2656,0.2598,0.2633,429600.0],["1981-01-02",0.261,0.261,0.2598,0.261,1029600.0],["1981-01-05",0.261,0.2747,0.261,0.2747,1502400.0],["1981-01-06",0.2747,0.2793,0.2724,0.277,684000.0],["1981-01-07",0.277,0.2793,0.2701,0.2793,1365600.0],["1981-01-08",0.2793,0.2793,0.2747,0.2793,972000.0],["1981-01-09",0.277,0.277,0.2724,0.2747,1471200.0],["1981-01-12",0.2747,0.2793,0.2747,0.277,1024800.0],["1981-01-13",0.277,0.277,0.2747,0.277,789600.0],["1981-01-14",0.277,0.277,0.2747,0.2747,1212000.0],["1981-01-15",0.2747,0.2793,0.2747,0.2747,768000.0],["1981-01-16",0.2747,0.277,0.2747,0.277,348000.0],["1981-01-19",0.2747,0.2747,0.2679,0.2724,924000.0],["1981-01-20",0.2724,0.2724,0.2656,0.2656,3074400.0],["1981-01-21",0.2656,0.2679,0.261,0.2633,705600.0],["1981-01-22",0.2656,0.2679,0.2656,0.2656,962400.0],["1981-01-23",0.2656,0.2701,0.2656,0.2656,724800.0],["1981-01-26",0.2656,0.2656,0.2656,0.2656,247200.0],["1981-01-27",0.2656,0.2656,0.261,0.261,357600.0],["1981-01-28",0.261,0.2633,0.261,0.2633,57600.0],["1981-01-29",0.2633,0.2633,0.261,0.261,112800.0],["1981-01-30",0.261,0.2656,0.261,0.2633,110400.0],["1981-02-02",0.2667,0.2737,0.2644,0.2737,259200.0],["1981-02-03",0.2737,0.2737,0.2667,0.269,331200.0],["1981-02-04",0.2667,0.2667,0.2644,0.2667,55200.0],["1981-02-05",0.2667,0.2667,0.2667,0.2667,136800.0],["1981-02-06",0.2667,0.2713,0.2644,0.269,480000.0],["1981-02-09",0.269,0.2713,0.2644,0.2644,561600.0],["1981-02-10",0.2632,0.2632,0.2586,0.2586,103200.0],["1981-02-11",0.2586,0.269,0.2586,0.2644,904800.0],["1981-02-12",0.2644,0.2667,0.2644,0.2644,60000.0],["1981-02-13",0.2644,0.2713,0.2644,0.2644,151200.0],["1981-02-17",0.2644,0.269,0.2644,0.269,211200.0],["1981-02-18",0.269,0.2713,0.2667,0.2713,26400.0],["1981-02-19",0.2713,0.2713,0.2667,0.2667,304800.0],["1981-02-20",0.2667,0.2667,0.2667,0.2667,76800.0],["1981-02-23",0.2667,0.2713,0.2667,0.2713,36000.0],["1981-02-24",0.2713,0.2737,0.269,0.269,549600.0],["1981-02-25",0.269,0.2737,0.269,0.2713,117600.0],["1981-02-26",0.2737,0.2737,0.2737,0.2737,278400.0],["1981-02-27",0.2737,0.2783,0.2737,0.2783,1924800.0],["1981-03-02",0.2783,0.2783,0.2737,0.2783,844800.0],["1981-03-03",0.2783,0.2806,0.2783,0.2806,4831200.0],["1981-03-04",0.2806,0.2829,0.2783,0.2806,2037600.0],["1981-03-05",0.2806,0.2829,0.2806,0.2829,691200.0],["1981-03-06",0.2829,0.2829,0.2829,0.2829,86400.0],["1981-03-09",0.2853,0.2876,0.2853,0.2853,223200.0],["1981-03-10",0.2853,0.2876,0.2829,0.2829,81600.0],["1981-03-11",0.2829,0.2829,0.2806,0.2806,206400.0],["1981-03-12",0.2806,0.2829,0.2806,0.2829,72000.0],["1981-03-13",0.2829,0.2876,0.2829,0.2876,1910400.0],["1981-03-16",0.2876,0.2876,0.2853,0.2853,1214400.0],["1981-03-17",0.2853,0.2853,0.2783,0.2806,1094400.0],["1981-03-18",0.2806,0.2853,0.2806,0.2853,559200.0],["1981-03-19",0.2853,0.2853,0.2806,0.2806,1039200.0],["1981-03-20",0.2806,0.2829,0.276,0.2806,384000.0],["1981-03-23",0.2806,0.2806,0.2806,0.2806,91200.0],["1981-03-24",0.2806,0.2829,0.2783,0.2783,1027200.0],["1981-03-25",0.2783,0.2829,0.2783,0.2829,698400.0],["1981-03-26",0.2829,0.2829,0.2783,0.2783,340800.0],["1981-03-27",0.2783,0.2806,0.2737,0.2737,249600.0],["1981-03-30",0.2737,0.2783,0.2737,0.2783,36000.0],["1981-03-31",0.2783,0.2829,0.2783,0.2806,967200.0],["1981-04-01",0.2806,0.2806,0.2783,0.2783,271200.0],["1981-04-02",0.2783,0.2829,0.2783,0.2806,350400.0],["1981-04-03",0.2806,0.2829,0.2806,0.2829,352800.0],["1981-04-06",0.2806,0.2806,0.276,0.276,2853600.0],["1981-04-07",0.276,0.2806,0.276,0.2806,1857600.0],["1981-04-08",0.2806,0.2806,0.2806,0.2806,427200.0],["1981-04-09",0.2806,0.2829,0.2806,0.2806,436800.0],["1981-04-10",0.2806,0.2806,0.276,0.276,187200.0],["1981-04-13",0.276,0.276,0.269,0.269,3674400.0],["1981-04-14",0.269,0.2737,0.269,0.2737,67200.0],["1981-04-15",0.2737,0.2737,0.269,0.2737,122400.0],["1981-04-16",0.2737,0.2783,0.2737,0.2737,244800.0],["1981-04-20",0.2737,0.2783,0.2713,0.2737,280800.0],["1981-04-21",0.2737,0.2783,0.2713,0.2737,696000.0],["1981-04-22",0.2737,0.2737,0.269,0.269,93600.0],["1981-04-23",0.269,0.269,0.2632,0.2632,837600.0],["1981-04-24",0.2632,0.2713,0.2632,0.2644,2649600.0],["1981-04-27",0.2644,0.269,0.2644,0.2667,770400.0],["1981-04-28",0.2667,0.269,0.2644,0.269,367200.0],["1981-04-29",0.2667,0.2667,0.2644,0.2644,163200.0],["1981-04-30",0.2644,0.269,0.2644,0.269,307200.0],["1981-05-01",0.269,0.269,0.2667,0.269,129600.0],["1981-05-04",0.267,0.267,0.2647,0.2647,148800.0],["1981-05-05",0.2647,0.267,0.2647,0.2647,420000.0],["1981-05-06",0.2647,0.2682,0.2647,0.267,88800.0],["1981-05-07",0.267,0.2682,0.267,0.2682,912000.0],["1981-05-08",0.267,0.267,0.267,0.267,21600.0],["1981-05-11",0.267,0.2682,0.2647,0.2647,321600.0],["1981-05-12",0.2623,0.2623,0.2552,0.2552,379200.0],["1981-05-13",0.2552,0.2599,0.2529,0.2576,693600.0],["1981-05-14",0.2576,0.2647,0.2529,0.2647,1531200.0],["1981-05-15",0.2647,0.2647,0.2623,0.2647,1072800.0],["1981-05-18",0.2647,0.267,0.2623,0.267,108000.0],["1981-05-19",0.267,0.2682,0.2647,0.2682,880800.0],["1981-05-20",0.2682,0.2682,0.267,0.267,314400.0],["1981-05-21",0.267,0.2682,0.267,0.2682,1617600.0],["1981-05-22",0.2682,0.2705,0.2682,0.2682,756000.0],["1981-05-26",0.2682,0.2682,0.267,0.267,194400.0],["1981-05-27",0.267,0.2705,0.267,0.2682,168000.0],["1981-05-28",0.2705,0.2752,0.2705,0.2729,1082400.0],["1981-05-29",0.2729,0.2776,0.2705,0.2776,357600.0],["1981-06-01",0.2776,0.2776,0.2729,0.2729,374400.0],["1981-06-02",0.2729,0.2776,0.2705,0.2752,856800.0],["1981-06-03",0.2752,0.2776,0.2729,0.2776,748800.0],["1981-06-04",0.2776,0.2776,0.2776,0.2776,72000.0],["1981-06-05",0.2776,0.2823,0.2776,0.2823,225600.0],["1981-06-08",0.2823,0.287,0.2799,0.287,470400.0],["1981-06-09",0.2894,0.2941,0.2894,0.2941,842400.0],["1981-06-10",0.2941,0.3046,0.2941,0.2999,3055200.0],["1981-06-11",0.2999,0.3023,0.2941,0.2976,1783200.0],["1981-06-12",0.2999,0.3023,0.2999,0.2999,2995200.0],["1981-06-15",0.2999,0.3023,0.2999,0.2999,278400.0],["1981-06-16",0.2999,0.3023,0.2976,0.2976,309600.0],["1981-06-17",0.2999,0.3023,0.2999,0.3023,398400.0],["1981-06-18",0.3023,0.3046,0.3023,0.3023,710400.0],["1981-06-19",0.2976,0.2976,0.2976,0.2976,196800.0],["1981-06-22",0.2976,0.3023,0.2976,0.3023,302400.0],["1981-06-23",0.3023,0.3023,0.2976,0.3023,1089600.0],["1981-06-24",0.3023,0.3023,0.2941,0.2941,952800.0],["1981-06-25",0.2941,0.2964,0.2941,0.2941,151200.0],["1981-06-26",0.2941,0.2964,0.2917,0.2941,136800.0],["1981-06-29",0.2941,0.2964,0.2941,0.2941,45600.0],["1981-06-30",0.2941,0.2941,0.2917,0.2941,360000.0],["1981-07-01",0.2917,0.2917,0.2752,0.2776,432000.0],["1981-07-02",0.2776,0.287,0.2776,0.2823,182400.0],["1981-07-06",0.2823,0.2847,0.2776,0.2799,288000.0],["1981-07-07",0.2799,0.2823,0.2776,0.2799,151200.0],["1981-07-08",0.2799,0.2823,0.2799,0.2799,168000.0],["1981-07-09",0.2823,0.287,0.2823,0.287,1128000.0],["1981-07-10",0.2847,0.2847,0.2799,0.2799,228000.0],["1981-07-13",0.2799,0.2846,0.2752,0.2752,266400.0],["1981-07-14",0.2752,0.2752,0.2599,0.2599,163200.0],["1981-07-15",0.2599,0.2682,0.2576,0.267,424800.0],["1981-07-16",0.267,0.2705,0.267,0.2682,316800.0],["1981-07-17",0.2705,0.2729,0.2705,0.2705,76800.0],["1981-07-20",0.2682,0.2682,0.267,0.267,40800.0],["1981-07-21",0.2647,0.2647,0.2599,0.2623,297600.0],["1981-07-22",0.2647,0.2647,0.2647,0.2647,88800.0],["1981-07-23",0.2599,0.2599,0.2599,0.2599,132000.0],["1981-07-24",0.2599,0.2647,0.2599,0.2599,914400.0],["1981-07-27",0.2623,0.2682,0.2623,0.267,638400.0],["1981-07-28",0.267,0.2682,0.2647,0.2647,170400.0],["1981-07-29",0.2623,0.2623,0.2576,0.2576,153600.0],["1981-07-30",0.2599,0.2623,0.2599,0.2599,494400.0],["1981-07-31",0.2599,0.2682,0.2599,0.2682,304800.0],["1981-08-03",0.2685,0.2685,0.2661,0.2685,506400.0],["1981-08-04",0.2685,0.2685,0.2661,0.2685,158400.0],["1981-08-05",0.2685,0.2685,0.2661,0.2685,81600.0],["1981-08-06",0.2685,0.2745,0.2685,0.2709,823200.0],["1981-08-07",0.2709,0.2721,0.2637,0.2661,607200.0],["1981-08-10",0.2661,0.2709,0.2637,0.2685,81600.0],["1981-08-11",0.2709,0.2745,0.2709,0.2745,278400.0],["1981-08-12",0.2769,0.2816,0.2769,0.2816,201600.0],["1981-08-13",0.2816,0.2816,0.2769,0.2769,619200.0],["1981-08-14",0.2769,0.2816,0.2769,0.2793,1358400.0],["1981-08-17",0.2793,0.2816,0.2769,0.2769,146400.0],["1981-08-18",0.2769,0.2816,0.2769,0.2816,540000.0],["1981-08-19",0.2816,0.284,0.2793,0.2793,326400.0],["1981-08-20",0.2793,0.2816,0.2745,0.2745,172800.0],["1981-08-21",0.2721,0.2721,0.2637,0.2661,667200.0],["1981-08-24",0.2661,0.2661,0.2637,0.2637,381600.0],["1981-08-25",0.2637,0.2637,0.2518,0.2518,504000.0],["1981-08-26",0.2518,0.2542,0.2494,0.2518,945600.0],["1981-08-27",0.2518,0.2566,0.2518,0.2518,55200.0],["1981-08-28",0.2518,0.2566,0.2494,0.2566,122400.0],["1981-08-31",0.2566,0.2614,0.2566,0.2614,847200.0],["1981-09-01",0.2614,0.2637,0.2542,0.2614,1312800.0],["1981-09-02",0.2614,0.2685,0.2614,0.2661,374400.0],["1981-09-03",0.2637,0.2637,0.2566,0.2566,180000.0],["1981-09-04",0.2566,0.2566,0.2494,0.2566,84000.0],["1981-09-08",0.2518,0.2518,0.247,0.247,297600.0],["1981-09-09",0.247,0.247,0.2387,0.2387,1682400.0],["1981-09-10",0.2435,0.2494,0.2435,0.2494,84000.0],["1981-09-11",0.2494,0.2494,0.2494,0.2494,403200.0],["1981-09-14",0.2494,0.2518,0.2494,0.2494,136800.0],["1981-09-15",0.2494,0.2566,0.2494,0.2518,316800.0],["1981-09-16",0.2518,0.2566,0.2518,0.2566,271200.0],["1981-09-17",0.2542,0.2542,0.2411,0.2411,950400.0],["1981-09-18",0.2411,0.2411,0.2291,0.2315,619200.0],["1981-09-21",0.2315,0.2339,0.2291,0.2315,643200.0],["1981-09-22",0.2315,0.2363,0.2315,0.2339,492000.0],["1981-09-23",0.2339,0.2387,0.2315,0.2363,463200.0],["1981-09-24",0.2363,0.2435,0.2363,0.2387,273600.0],["1981-09-25",0.2387,0.2411,0.2363,0.2387,600000.0],["1981-09-28",0.2387,0.2387,0.2339,0.2339,223200.0],["1981-09-29",0.2339,0.2363,0.2291,0.2363,307200.0],["1981-09-30",0.2363,0.2435,0.2363,0.2363,79200.0],["1981-10-01",0.2339,0.2339,0.2244,0.2291,1994400.0],["1981-10-02",0.2291,0.2291,0.2244,0.2291,1792800.0],["1981-10-05",0.2315,0.2339,0.2315,0.2315,410400.0],["1981-10-06",0.2315,0.2315,0.2291,0.2291,304800.0],["1981-10-07",0.2315,0.2339,0.2315,0.2315,907200.0],["1981-10-08",0.2315,0.2387,0.2315,0.2363,667200.0],["1981-10-09",0.2363,0.2387,0.2363,0.2387,1370400.0],["1981-10-12",0.2411,0.247,0.2411,0.247,43200.0],["1981-10-13",0.2446,0.2446,0.2387,0.2387,153600.0],["1981-10-14",0.2387,0.2411,0.2363,0.2363,441600.0],["1981-10-15",0.2363,0.2363,0.2315,0.2363,885600.0],["1981-10-16",0.2363,0.2387,0.2315,0.2315,76800.0],["1981-10-19",0.2339,0.2363,0.2339,0.2363,331200.0],["1981-10-20",0.2363,0.2387,0.2339,0.2363,2155200.0],["1981-10-21",0.2363,0.2387,0.2363,0.2363,1490400.0],["1981-10-22",0.2363,0.2363,0.2315,0.2339,424800.0],["1981-10-23",0.2339,0.2339,0.2267,0.2339,338400.0],["1981-10-26",0.2315,0.2315,0.2244,0.2291,1149600.0],["1981-10-27",0.2291,0.2291,0.2267,0.2291,108000.0],["1981-10-28",0.2291,0.2291,0.2291,0.2291,43200.0],["1981-10-29",0.2291,0.2315,0.2291,0.2291,110400.0],["1981-10-30",0.2331,0.2355,0.2307,0.2331,1029600.0],["1981-11-02",0.2331,0.2404,0.2331,0.2331,1003200.0],["1981-11-03",0.2331,0.2355,0.2331,0.2331,360000.0],["1981-11-04",0.2331,0.2331,0.2307,0.2331,523200.0],["1981-11-05",0.2331,0.2331,0.2307,0.2331,228000.0],["1981-11-06",0.2307,0.2307,0.2283,0.2283,57600.0],["1981-11-09",0.2331,0.2331,0.2331,0.2331,883200.0],["1981-11-10",0.2331,0.2404,0.2331,0.238,2032800.0],["1981-11-11",0.238,0.2428,0.238,0.2428,1555200.0],["1981-11-12",0.2453,0.2489,0.2453,0.2453,3302400.0],["1981-11-13",0.2453,0.2477,0.2355,0.2428,1212000.0],["1981-11-16",0.2428,0.2428,0.238,0.238,484800.0],["1981-11-17",0.238,0.2404,0.238,0.2404,1692000.0],["1981-11-18",0.2404,0.2453,0.2404,0.2453,844800.0],["1981-11-19",0.2453,0.2477,0.2453,0.2453,729600.0],["1981-11-20",0.2453,0.2477,0.2428,0.2477,777600.0],["1981-11-23",0.2477,0.2489,0.2453,0.2489,2577600.0],["1981-11-24",0.2489,0.2489,0.2477,0.2489,2049600.0],["1981-11-25",0.2489,0.2538,0.2477,0.2538,1171200.0],["1981-11-27",0.2538,0.2538,0.2489,0.2513,290400.0],["1981-11-30",0.2513,0.2538,0.2513,0.2538,333600.0],["1981-12-01",0.2538,0.2538,0.2453,0.2489,3302400.0],["1981-12-02",0.2489,0.2489,0.2477,0.2489,132000.0],["1981-12-03",0.2489,0.2489,0.2453,0.2489,458400.0],["1981-12-04",0.2489,0.2489,0.2477,0.2489,105600.0],["1981-12-07",0.2489,0.2538,0.2477,0.2538,818400.0],["1981-12-08",0.2538,0.2538,0.2538,0.2538,163200.0],["1981-12-09",0.2538,0.2538,0.2477,0.2489,290400.0],["1981-12-10",0.2489,0.2562,0.2477,0.2538,528000.0],["1981-12-11",0.2538,0.2538,0.2489,0.2489,158400.0],["1981-12-14",0.2477,0.2477,0.2355,0.238,120000.0],["1981-12-15",0.238,0.2404,0.2355,0.2404,225600.0],["1981-12-16",0.2404,0.2428,0.2404,0.2404,278400.0],["1981-12-17",0.2404,0.2428,0.2355,0.2355,2028000.0],["1981-12-18",0.2355,0.2355,0.2331,0.2331,1430400.0],["1981-12-21",0.2331,0.2355,0.2307,0.2331,11349600.0],["1981-12-22",0.2331,0.2331,0.2283,0.2331,328800.0],["1981-12-23",0.2331,0.2331,0.2283,0.2283,367200.0],["1981-12-24",0.2283,0.2355,0.2283,0.2331,168000.0],["1981-12-28",0.2331,0.2355,0.2331,0.2331,436800.0],["1981-12-29",0.2331,0.2355,0.2307,0.2307,96000.0],["1981-12-30",0.2307,0.2331,0.2307,0.2331,45600.0],["1981-12-31",0.2331,0.2331,0.2307,0.2307,156000.0],["1982-01-04",0.2307,0.2331,0.2307,0.2331,520800.0],["1982-01-05",0.2331,0.2331,0.2283,0.2283,991200.0],["1982-01-06",0.2283,0.2331,0.2283,0.2307,828000.0],["1982-01-07",0.2307,0.2331,0.2283,0.2283,532800.0],["1982-01-08",0.2283,0.2331,0.2283,0.2331,410400.0],["1982-01-11",0.2331,0.2331,0.2307,0.2331,91200.0],["1982-01-12",0.2307,0.2307,0.2283,0.2283,372000.0],["1982-01-13",0.2283,0.2331,0.2234,0.2283,511200.0],["1982-01-14",0.2283,0.2307,0.2258,0.2283,163200.0],["1982-01-15",0.2283,0.2331,0.2258,0.2307,355200.0],["1982-01-18",0.2307,0.2307,0.2283,0.2283,1207200.0],["1982-01-19",0.2283,0.2307,0.221,0.221,180000.0],["1982-01-20",0.221,0.2283,0.221,0.221,384000.0],["1982-01-21",0.221,0.2258,0.221,0.2234,914400.0],["1982-01-22",0.2234,0.2234,0.221,0.221,676800.0],["1982-01-25",0.221,0.2283,0.2149,0.2234,410400.0],["1982-01-26",0.2234,0.2283,0.2234,0.2283,72000.0],["1982-01-27",0.2283,0.2307,0.2283,0.2283,86400.0],["1982-01-28",0.2283,0.2331,0.2283,0.2307,276000.0],["1982-01-29",0.2307,0.2307,0.2234,0.2283,1680000.0],["1982-02-01",0.2298,0.2298,0.2249,0.2249,847200.0],["1982-02-02",0.2249,0.2274,0.2224,0.2249,228000.0],["1982-02-03",0.2249,0.2249,0.2224,0.2249,525600.0],["1982-02-04",0.2249,0.2274,0.2249,0.2274,273600.0],["1982-02-05",0.2274,0.2298,0.2224,0.2298,2920800.0],["1982-02-08",0.2298,0.2298,0.2274,0.2298,367200.0],["1982-02-09",0.2274,0.2274,0.2249,0.2249,319200.0],["1982-02-10",0.2249,0.2298,0.2249,0.2274,357600.0],["1982-02-11",0.2274,0.2274,0.2224,0.2224,657600.0],["1982-02-12",0.2224,0.2249,0.2187,0.2212,1413600.0],["1982-02-16",0.2212,0.2212,0.2162,0.2187,132000.0],["1982-02-17",0.2187,0.2249,0.2187,0.2249,763200.0],["1982-02-18",0.2224,0.2224,0.2212,0.2212,448800.0],["1982-02-19",0.2212,0.2224,0.2187,0.2212,825600.0],["1982-02-22",0.2212,0.2212,0.2162,0.2162,571200.0],["1982-02-23",0.2162,0.2162,0.2113,0.2162,2301600.0],["1982-02-24",0.2162,0.2162,0.2138,0.2138,132000.0],["1982-02-25",0.2187,0.2224,0.2187,0.2212,184800.0],["1982-02-26",0.2212,0.2212,0.2162,0.2162,153600.0],["1982-03-01",0.2162,0.2212,0.2162,0.2212,926400.0],["1982-03-02",0.2212,0.2212,0.2162,0.2187,1010400.0],["1982-03-03",0.2187,0.2187,0.2162,0.2162,492000.0],["1982-03-04",0.2162,0.2162,0.2138,0.2138,607200.0],["1982-03-05",0.2113,0.2113,0.2064,0.2064,436800.0],["1982-03-08",0.2064,0.2138,0.2039,0.2113,2820000.0],["1982-03-09",0.2113,0.2212,0.2064,0.2212,230400.0],["1982-03-10",0.2212,0.2224,0.2187,0.2224,182400.0],["1982-03-11",0.2224,0.2274,0.2187,0.2274,508800.0],["1982-03-12",0.2249,0.2249,0.2212,0.2224,367200.0],["1982-03-15",0.2224,0.2224,0.2212,0.2224,1588800.0],["1982-03-16",0.2224,0.2224,0.2212,0.2212,312000.0],["1982-03-17",0.2212,0.2212,0.2138,0.2162,280800.0],["1982-03-18",0.2162,0.2162,0.2113,0.2162,391200.0],["1982-03-19",0.2138,0.2138,0.2064,0.2138,297600.0],["1982-03-22",0.2138,0.2162,0.2113,0.2162,710400.0],["1982-03-23",0.2113,0.2113,0.2064,0.2064,729600.0],["1982-03-24",0.2064,0.2138,0.2064,0.2113,696000.0],["1982-03-25",0.2113,0.2113,0.2064,0.2064,132000.0],["1982-03-26",0.2064,0.2088,0.2064,0.2064,362400.0],["1982-03-29",0.2064,0.2113,0.2064,0.2113,295200.0],["1982-03-30",0.2113,0.2113,0.2039,0.2064,751200.0],["1982-03-31",0.2064,0.2088,0.2064,0.2064,276000.0],["1982-04-01",0.2064,0.2138,0.2064,0.2138,679200.0],["1982-04-02",0.2138,0.2224,0.2138,0.2224,1046400.0],["1982-04-05",0.2224,0.2249,0.2212,0.2224,405600.0],["1982-04-06",0.2224,0.2224,0.2187,0.2224,1022400.0],["1982-04-07",0.2249,0.2274,0.2249,0.2249,213600.0],["1982-04-08",0.2249,0.2348,0.2249,0.2348,122400.0],["1982-04-12",0.2348,0.2373,0.2298,0.2298,456000.0],["1982-04-13",0.2274,0.2274,0.2187,0.2187,278400.0],["1982-04-14",0.2187,0.2187,0.2138,0.2187,645600.0],["1982-04-15",0.2187,0.2224,0.2187,0.2224,312000.0],["1982-04-16",0.2224,0.2249,0.2187,0.2212,112800.0],["1982-04-19",0.2212,0.2249,0.2212,0.2224,439200.0],["1982-04-20",0.2224,0.2224,0.2224,0.2224,244800.0],["1982-04-21",0.2224,0.2224,0.2224,0.2224,247200.0],["1982-04-22",0.2249,0.2274,0.2249,0.2274,962400.0],["1982-04-23",0.2274,0.2298,0.2224,0.2249,381600.0],["1982-04-26",0.2249,0.2249,0.2212,0.2224,398400.0],["1982-04-27",0.2224,0.2274,0.2212,0.2212,3381600.0],["1982-04-28",0.2212,0.2224,0.2187,0.2212,657600.0],["1982-04-29",0.2212,0.2224,0.2212,0.2224,194400.0],["1982-04-30",0.2224,0.2224,0.2212,0.2224,295200.0],["1982-05-03",0.2266,0.2266,0.2253,0.2253,1538400.0],["1982-05-04",0.2253,0.2253,0.2203,0.2203,134400.0],["1982-05-05",0.2203,0.2228,0.2203,0.2203,76800.0],["1982-05-06",0.2203,0.2228,0.2177,0.2177,523200.0],["1982-05-07",0.2203,0.2228,0.2203,0.2228,1118400.0],["1982-05-10",0.2228,0.2228,0.2203,0.2228,444000.0],["1982-05-11",0.2203,0.2203,0.2177,0.2203,31200.0],["1982-05-12",0.2203,0.2228,0.2177,0.2177,276000.0],["1982-05-13",0.2177,0.2228,0.2177,0.2177,559200.0],["1982-05-14",0.2177,0.2177,0.2152,0.2152,153600.0],["1982-05-17",0.2127,0.2127,0.2102,0.2102,590400.0],["1982-05-18",0.2102,0.2102,0.2026,0.2026,268800.0],["1982-05-19",0.2026,0.2052,0.2001,0.2052,266400.0],["1982-05-20",0.2052,0.2052,0.2026,0.2026,928800.0],["1982-05-21",0.2026,0.2052,0.2026,0.2026,163200.0],["1982-05-24",0.2026,0.2026,0.1963,0.1963,432000.0],["1982-05-25",0.1963,0.2052,0.1963,0.2026,112800.0],["1982-05-26",0.2026,0.2026,0.1938,0.1938,1526400.0],["1982-05-27",0.1913,0.1913,0.1888,0.1913,535200.0],["1982-05-28",0.1913,0.1963,0.1888,0.1938,700800.0],["1982-06-01",0.1938,0.1938,0.1913,0.1938,360000.0],["1982-06-02",0.1938,0.1963,0.1938,0.1938,4653600.0],["1982-06-03",0.1938,0.1976,0.1938,0.1938,278400.0],["1982-06-04",0.1938,0.1963,0.1938,0.1938,228000.0],["1982-06-07",0.1913,0.1913,0.1913,0.1913,168000.0],["1982-06-08",0.1913,0.1913,0.1838,0.1863,235200.0],["1982-06-09",0.1863,0.1888,0.1812,0.1812,566400.0],["1982-06-10",0.1812,0.1863,0.1787,0.1812,1370400.0],["1982-06-11",0.1812,0.1838,0.1787,0.1787,729600.0],["1982-06-14",0.1787,0.1812,0.1762,0.1787,1382400.0],["1982-06-15",0.1787,0.1812,0.1762,0.1812,3057600.0],["1982-06-16",0.1812,0.1888,0.1812,0.1888,532800.0],["1982-06-17",0.1888,0.1888,0.1863,0.1863,592800.0],["1982-06-18",0.1863,0.1913,0.1863,0.1888,180000.0],["1982-06-21",0.1888,0.1963,0.1888,0.1913,127200.0],["1982-06-22",0.1913,0.1963,0.1888,0.1888,1456800.0],["1982-06-23",0.1888,0.1938,0.1888,0.1888,264000.0],["1982-06-24",0.1888,0.1938,0.1888,0.1913,2956800.0],["1982-06-25",0.1913,0.1976,0.1913,0.1976,86400.0],["1982-06-28",0.1976,0.1976,0.1963,0.1976,1101600.0],["1982-06-29",0.1976,0.2026,0.1976,0.2026,379200.0],["1982-06-30",0.2026,0.2026,0.2026,0.2026,1214400.0],["1982-07-01",0.2026,0.2026,0.1888,0.1888,5277600.0],["1982-07-02",0.1888,0.1938,0.1888,0.1913,1615200.0],["1982-07-06",0.1913,0.1913,0.1863,0.1913,244800.0],["1982-07-07",0.1888,0.1888,0.1863,0.1863,175200.0],["1982-07-08",0.1863,0.1863,0.1712,0.1863,2551200.0],["1982-07-09",0.1863,0.1888,0.1838,0.1863,1048800.0],["1982-07-12",0.1863,0.1863,0.1812,0.1863,2258400.0],["1982-07-13",0.1863,0.1863,0.1812,0.1812,2119200.0],["1982-07-14",0.1812,0.1812,0.1712,0.1762,2668800.0],["1982-07-15",0.1762,0.1838,0.1762,0.1812,225600.0],["1982-07-16",0.1812,0.1838,0.1787,0.1838,537600.0],["1982-07-19",0.1838,0.1888,0.1838,0.1838,180000.0],["1982-07-20",0.1838,0.1863,0.1812,0.1812,1375200.0],["1982-07-21",0.1812,0.1838,0.1787,0.1838,1536000.0],["1982-07-22",0.1838,0.1863,0.1838,0.1838,129600.0],["1982-07-23",0.1838,0.1838,0.1838,0.1838,360000.0],["1982-07-26",0.1838,0.1863,0.1838,0.1838,962400.0],["1982-07-27",0.1838,0.1863,0.1812,0.1838,412800.0],["1982-07-28",0.1838,0.1838,0.1787,0.1812,288000.0],["1982-07-29",0.1812,0.1838,0.1787,0.1838,775200.0],["1982-07-30",0.1838,0.1838,0.1812,0.1812,208800.0],["1982-08-02",0.1855,0.1932,0.1803,0.1932,232800.0],["1982-08-03",0.1932,0.1983,0.1932,0.1983,619200.0],["1982-08-04",0.1983,0.2022,0.1983,0.2009,436800.0],["1982-08-05",0.1983,0.1983,0.1958,0.1983,820800.0],["1982-08-06",0.1983,0.1983,0.1958,0.1983,163200.0],["1982-08-09",0.1983,0.1983,0.1932,0.1983,201600.0],["1982-08-10",0.1983,0.1983,0.1983,0.1983,79200.0],["1982-08-11",0.1983,0.1983,0.1958,0.1983,40800.0],["1982-08-12",0.1983,0.1983,0.1932,0.1932,391200.0],["1982-08-13",0.1958,0.1983,0.1958,0.1983,81600.0],["1982-08-16",0.1983,0.2009,0.1983,0.1983,789600.0],["1982-08-17",0.1983,0.2022,0.1983,0.2022,1965600.0],["1982-08-18",0.2022,0.2074,0.2022,0.2074,1728000.0],["1982-08-19",0.2074,0.2074,0.2022,0.2022,1588800.0],["1982-08-20",0.2022,0.2048,0.1983,0.2048,907200.0],["1982-08-23",0.2048,0.2151,0.2022,0.2151,708000.0],["1982-08-24",0.2151,0.2151,0.2074,0.2151,124800.0],["1982-08-25",0.2151,0.2202,0.2151,0.2202,232800.0],["1982-08-26",0.2202,0.2228,0.2202,0.2202,1099200.0],["1982-08-27",0.2202,0.2202,0.2177,0.2202,381600.0],["1982-08-30",0.2202,0.2254,0.2202,0.2228,244800.0],["1982-08-31",0.2228,0.2254,0.2202,0.2228,232800.0],["1982-09-01",0.2228,0.2228,0.2074,0.2125,612000.0],["1982-09-02",0.2125,0.2151,0.2074,0.2125,516000.0],["1982-09-03",0.2125,0.2151,0.2125,0.2151,566400.0],["1982-09-07",0.2151,0.2151,0.2125,0.2125,2172000.0],["1982-09-08",0.2125,0.2125,0.2074,0.2074,566400.0],["1982-09-09",0.2074,0.2151,0.2074,0.2074,278400.0],["1982-09-10",0.2099,0.2151,0.2099,0.2125,122400.0],["1982-09-13",0.2125,0.2254,0.2125,0.2254,600000.0],["1982-09-14",0.2254,0.2318,0.2254,0.2305,626400.0],["1982-09-15",0.2344,0.2396,0.2344,0.2396,1022400.0],["1982-09-16",0.2396,0.2421,0.2305,0.2318,948000.0],["1982-09-17",0.2305,0.2305,0.2202,0.2228,396000.0],["1982-09-20",0.2228,0.2254,0.2202,0.2202,1084800.0],["1982-09-21",0.2202,0.2254,0.2151,0.2254,1430400.0],["1982-09-22",0.2254,0.2254,0.2202,0.2202,513600.0],["1982-09-23",0.2202,0.2228,0.2151,0.2177,182400.0],["1982-09-24",0.2177,0.2254,0.2151,0.2254,199200.0],["1982-09-27",0.2254,0.2254,0.2151,0.2254,996000.0],["1982-09-28",0.2254,0.2254,0.2228,0.2228,350400.0],["1982-09-29",0.2228,0.2228,0.2202,0.2228,681600.0],["1982-09-30",0.2228,0.2228,0.2151,0.2202,1152000.0],["1982-10-01",0.2202,0.2254,0.2177,0.2254,352800.0],["1982-10-04",0.2254,0.228,0.2228,0.228,213600.0],["1982-10-05",0.228,0.2344,0.228,0.2344,1490400.0],["1982-10-06",0.2344,0.237,0.2344,0.2344,830400.0],["1982-10-07",0.237,0.2473,0.237,0.2473,835200.0],["1982-10-08",0.2473,0.2524,0.2447,0.2473,974400.0],["1982-10-11",0.2473,0.2473,0.2421,0.2421,1646400.0],["1982-10-12",0.2421,0.2473,0.2421,0.2421,1908000.0],["1982-10-13",0.2421,0.2473,0.2421,0.2473,873600.0],["1982-10-14",0.2473,0.2473,0.2421,0.2421,612000.0],["1982-10-15",0.2421,0.2421,0.2396,0.2421,933600.0],["1982-10-18",0.2421,0.2421,0.237,0.2396,628800.0],["1982-10-19",0.2473,0.2576,0.2473,0.2524,1401600.0],["1982-10-20",0.2524,0.2576,0.2524,0.255,2371200.0],["1982-10-21",0.255,0.2627,0.255,0.2576,3830400.0],["1982-10-22",0.2602,0.264,0.2602,0.2627,1370400.0],["1982-10-25",0.2627,0.264,0.2602,0.2602,525600.0],["1982-10-26",0.2602,0.2627,0.2602,0.2602,633600.0],["1982-10-27",0.2627,0.2692,0.2627,0.2627,189600.0],["1982-10-28",0.2627,0.264,0.2627,0.2627,177600.0],["1982-10-29",0.2675,0.2675,0.2622,0.2675,204000.0],["1982-11-01",0.2675,0.274,0.2675,0.2714,309600.0],["1982-11-02",0.274,0.2819,0.274,0.2819,782400.0],["1982-11-03",0.2819,0.2898,0.2793,0.2898,792000.0],["1982-11-04",0.2924,0.2976,0.2924,0.2924,732000.0],["1982-11-05",0.2924,0.295,0.2898,0.2924,410400.0],["1982-11-08",0.2924,0.2976,0.2898,0.295,271200.0],["1982-11-09",0.295,0.3016,0.295,0.3016,936000.0],["1982-11-10",0.3016,0.3016,0.295,0.295,902400.0],["1982-11-11",0.295,0.2989,0.295,0.2989,326400.0],["1982-11-12",0.2989,0.2989,0.2976,0.2976,244800.0],["1982-11-15",0.2976,0.2976,0.2819,0.295,180000.0],["1982-11-16",0.2924,0.2924,0.2766,0.2819,652800.0],["1982-11-17",0.2819,0.2819,0.2766,0.2819,213600.0],["1982-11-18",0.2819,0.2898,0.2819,0.2819,556800.0],["1982-11-19",0.2819,0.2871,0.2819,0.2819,324000.0],["1982-11-22",0.2819,0.2819,0.2819,0.2819,364800.0],["1982-11-23",0.2819,0.2819,0.2793,0.2819,163200.0],["1982-11-24",0.2819,0.2819,0.2793,0.2793,244800.0],["1982-11-26",0.274,0.274,0.257,0.2675,1413600.0],["1982-11-29",0.2675,0.2714,0.2648,0.2648,1392000.0],["1982-11-30",0.2648,0.2714,0.2622,0.2688,588000.0],["1982-12-01",0.2688,0.274,0.2622,0.274,1425600.0],["1982-12-02",0.274,0.274,0.2648,0.2648,1072800.0],["1982-12-03",0.2648,0.2648,0.257,0.2622,1389600.0],["1982-12-06",0.2622,0.2688,0.257,0.2688,345600.0],["1982-12-07",0.2688,0.274,0.2675,0.2688,1500000.0],["1982-12-08",0.2688,0.2714,0.2622,0.2622,499200.0],["1982-12-09",0.2596,0.2596,0.2491,0.2544,1476000.0],["1982-12-10",0.2517,0.2517,0.2465,0.2491,1466400.0],["1982-12-13",0.2491,0.2517,0.2465,0.2465,813600.0],["1982-12-14",0.2465,0.257,0.2465,0.2465,528000.0],["1982-12-15",0.2465,0.2517,0.2439,0.2517,540000.0],["1982-12-16",0.2517,0.2544,0.2465,0.2465,472800.0],["1982-12-17",0.2465,0.2544,0.2465,0.2517,628800.0],["1982-12-20",0.2517,0.2517,0.2491,0.2517,422400.0],["1982-12-21",0.2517,0.2544,0.2491,0.2544,172800.0],["1982-12-22",0.2544,0.2596,0.2517,0.2544,556800.0],["1982-12-23",0.2544,0.2622,0.2544,0.2544,597600.0],["1982-12-27",0.2544,0.2622,0.2544,0.257,544800.0],["1982-12-28",0.257,0.257,0.2544,0.2544,177600.0],["1982-12-29",0.2544,0.257,0.2517,0.2517,273600.0],["1982-12-30",0.2517,0.2544,0.2517,0.2544,98400.0],["1982-12-31",0.2544,0.2596,0.2517,0.2596,350400.0],["1983-01-03",0.2596,0.2596,0.2544,0.2544,340800.0],["1983-01-04",0.2544,0.257,0.2517,0.257,1351200.0],["1983-01-05",0.257,0.257,0.2517,0.257,355200.0],["1983-01-06",0.2596,0.2688,0.2596,0.2688,1620000.0],["1983-01-07",0.2688,0.2714,0.2675,0.2714,1312800.0],["1983-01-10",0.2714,0.274,0.2675,0.2675,326400.0],["1983-01-11",0.2675,0.274,0.2648,0.2675,3026400.0],["1983-01-12",0.2688,0.274,0.2688,0.274,1300800.0],["1983-01-13",0.274,0.2766,0.274,0.2766,722400.0],["1983-01-14",0.2766,0.2766,0.274,0.274,273600.0],["1983-01-17",0.274,0.2793,0.274,0.274,300000.0],["1983-01-18",0.274,0.274,0.2648,0.2675,768000.0],["1983-01-19",0.2648,0.2648,0.2596,0.2596,441600.0],["1983-01-20",0.2596,0.2622,0.2596,0.2622,564000.0],["1983-01-21",0.2622,0.2622,0.2544,0.2596,326400.0],["1983-01-24",0.257,0.257,0.2465,0.2544,259200.0],["1983-01-25",0.2544,0.2596,0.2517,0.257,285600.0],["1983-01-26",0.257,0.2596,0.2491,0.2517,528000.0],["1983-01-27",0.2517,0.2544,0.2465,0.2544,302400.0],["1983-01-28",0.2544,0.2544,0.2439,0.2517,693600.0],["1983-01-31",0.2565,0.2592,0.2539,0.2592,60000.0],["1983-02-01",0.2592,0.2619,0.2565,0.2565,388800.0],["1983-02-02",0.2565,0.2592,0.2512,0.2565,244800.0],["1983-02-03",0.2565,0.2592,0.2512,0.2565,535200.0],["1983-02-04",0.2565,0.2592,0.2512,0.2512,396000.0],["1983-02-07",0.2512,0.2565,0.2512,0.2565,333600.0],["1983-02-08",0.2565,0.2565,0.2459,0.2512,458400.0],["1983-02-09",0.2512,0.2512,0.2459,0.2485,969600.0],["1983-02-10",0.2485,0.2512,0.2459,0.2512,931200.0],["1983-02-11",0.2512,0.2565,0.2512,0.2565,888000.0],["1983-02-14",0.2565,0.2565,0.2512,0.2512,472800.0],["1983-02-15",0.2512,0.2565,0.2512,0.2565,492000.0],["1983-02-16",0.2565,0.2565,0.2539,0.2565,388800.0],["1983-02-17",0.2565,0.2565,0.2512,0.2512,849600.0],["1983-02-18",0.2512,0.2539,0.2512,0.2539,801600.0],["1983-02-22",0.2539,0.2539,0.2512,0.2512,278400.0],["1983-02-23",0.2512,0.2565,0.2512,0.2539,357600.0],["1983-02-24",0.2539,0.2565,0.2512,0.2565,417600.0],["1983-02-25",0.2565,0.2592,0.2512,0.2565,1514400.0],["1983-02-28",0.2565,0.2565,0.2432,0.2432,847200.0],["1983-03-01",0.2432,0.2512,0.2432,0.2432,825600.0],["1983-03-02",0.2459,0.2619,0.2459,0.2565,4212000.0],["1983-03-03",0.2592,0.2619,0.2592,0.2619,4008000.0],["1983-03-04",0.2619,0.2672,0.2592,0.2672,4298400.0],["1983-03-07",0.2699,0.2793,0.2699,0.2793,1003200.0],["1983-03-08",0.2793,0.2793,0.2739,0.2793,564000.0],["1983-03-09",0.2793,0.2793,0.2699,0.2793,1339200.0],["1983-03-10",0.2819,0.2926,0.2819,0.2926,1634400.0],["1983-03-11",0.2926,0.2926,0.2873,0.2926,1896000.0],["1983-03-14",0.2953,0.298,0.2953,0.298,628800.0],["1983-03-15",0.298,0.298,0.2953,0.2953,1735200.0],["1983-03-16",0.2953,0.298,0.2953,0.2953,672000.0],["1983-03-17",0.2953,0.298,0.2899,0.2926,974400.0],["1983-03-18",0.2926,0.2926,0.2873,0.2899,271200.0],["1983-03-21",0.2899,0.2926,0.2873,0.2899,602400.0],["1983-03-22",0.2899,0.2953,0.2899,0.2926,391200.0],["1983-03-23",0.2926,0.3006,0.2899,0.298,1711200.0],["1983-03-24",0.3006,0.3073,0.3006,0.3073,948000.0],["1983-03-25",0.3046,0.3046,0.3006,0.3033,460800.0],["1983-03-28",0.3033,0.3046,0.3006,0.3033,804000.0],["1983-03-29",0.3033,0.3033,0.298,0.298,1065600.0],["1983-03-30",0.298,0.3033,0.2953,0.298,746400.0],["1983-03-31",0.3006,0.3046,0.3006,0.3033,396000.0],["1983-04-04",0.3033,0.3033,0.2953,0.2953,448800.0],["1983-04-05",0.2926,0.2926,0.2873,0.2926,321600.0],["1983-04-06",0.2926,0.2953,0.2899,0.2926,2032800.0],["1983-04-07",0.2926,0.2953,0.2926,0.2953,708000.0],["1983-04-08",0.2953,0.2953,0.2926,0.2953,223200.0],["1983-04-11",0.2953,0.298,0.2953,0.2953,465600.0],["1983-04-12",0.298,0.3073,0.298,0.3033,1336800.0],["1983-04-13",0.3073,0.3153,0.3073,0.3127,3777600.0],["1983-04-14",0.3153,0.3314,0.3153,0.3314,2174400.0],["1983-04-15",0.3287,0.3287,0.3234,0.326,1704000.0],["1983-04-18",0.326,0.326,0.3153,0.3153,1716000.0],["1983-04-19",0.3153,0.3153,0.3127,0.3153,1276800.0],["1983-04-20",0.3153,0.3234,0.3127,0.3234,472800.0],["1983-04-21",0.3234,0.3287,0.3234,0.326,1855200.0],["1983-04-22",0.326,0.3381,0.326,0.3381,7226400.0],["1983-04-25",0.3381,0.3568,0.3381,0.3434,801600.0],["1983-04-26",0.3434,0.3434,0.3367,0.3381,1668000.0],["1983-04-27",0.3381,0.3461,0.3367,0.3381,1490400.0],["1983-04-28",0.3381,0.3568,0.3381,0.3568,5332800.0],["1983-04-29",0.3594,0.3688,0.3594,0.3621,1620000.0],["1983-05-02",0.3616,0.3616,0.3534,0.3561,945600.0],["1983-05-03",0.3561,0.3589,0.3561,0.3561,559200.0],["1983-05-04",0.3561,0.3589,0.3507,0.3507,1672800.0],["1983-05-05",0.348,0.348,0.3426,0.348,729600.0],["1983-05-06",0.348,0.3534,0.3426,0.3534,453600.0],["1983-05-09",0.3507,0.3507,0.3412,0.3412,199200.0],["1983-05-10",0.3426,0.3561,0.3426,0.3507,1344000.0],["1983-05-11",0.3561,0.3643,0.3561,0.3616,1116000.0],["1983-05-12",0.3616,0.3724,0.3561,0.3724,998400.0],["1983-05-13",0.3724,0.3765,0.3697,0.3737,657600.0],["1983-05-16",0.3737,0.3737,0.3589,0.367,328800.0],["1983-05-17",0.367,0.3765,0.3643,0.3765,585600.0],["1983-05-18",0.3765,0.39,0.3765,0.3792,1519200.0],["1983-05-19",0.3765,0.3765,0.3724,0.3724,1020000.0],["1983-05-20",0.3724,0.3724,0.367,0.3697,943200.0],["1983-05-23",0.3697,0.3737,0.3561,0.3737,2140800.0],["1983-05-24",0.3737,0.3765,0.3697,0.3765,1168800.0],["1983-05-25",0.3765,0.3792,0.3737,0.3765,825600.0],["1983-05-26",0.3765,0.3846,0.3737,0.3819,856800.0],["1983-05-27",0.3819,0.39,0.3737,0.3873,278400.0],["1983-05-31",0.3873,0.39,0.3819,0.3873,177600.0],["1983-06-01",0.3873,0.3873,0.3765,0.3792,1461600.0],["1983-06-02",0.3792,0.3846,0.3792,0.3846,662400.0],["1983-06-03",0.3846,0.39,0.3846,0.39,204000.0],["1983-06-06",0.3873,0.3873,0.3792,0.3846,4034400.0],["1983-06-07",0.3846,0.3846,0.3697,0.3697,835200.0],["1983-06-08",0.3697,0.3737,0.3643,0.3697,2479200.0],["1983-06-09",0.3697,0.3737,0.367,0.3724,1173600.0],["1983-06-10",0.3724,0.3792,0.3724,0.3765,2284800.0],["1983-06-13",0.3765,0.3792,0.3737,0.3765,873600.0],["1983-06-14",0.3765,0.3792,0.3765,0.3765,290400.0],["1983-06-15",0.3765,0.3846,0.3765,0.3792,1099200.0],["1983-06-16",0.3792,0.3846,0.3792,0.3846,1024800.0],["1983-06-17",0.3846,0.3846,0.3792,0.3792,2815200.0],["1983-06-20",0.3792,0.3819,0.3765,0.3765,849600.0],["1983-06-21",0.3765,0.3792,0.3765,0.3765,460800.0],["1983-06-22",0.3765,0.3792,0.3737,0.3792,369600.0],["1983-06-23",0.3792,0.3846,0.3792,0.3819,979200.0],["1983-06-24",0.3846,0.3927,0.3846,0.39,564000.0],["1983-06-27",0.39,0.39,0.3819,0.3846,165600.0],["1983-06-28",0.3846,0.3846,0.3819,0.3819,252000.0],["1983-06-29",0.3819,0.3819,0.3737,0.3765,4408800.0],["1983-06-30",0.3765,0.3819,0.3765,0.3819,369600.0],["1983-07-01",0.3819,0.3846,0.3792,0.3792,1509600.0],["1983-07-05",0.3792,0.3792,0.3737,0.3737,880800.0],["1983-07-06",0.3737,0.3737,0.3737,0.3737,1408800.0],["1983-07-07",0.3737,0.3846,0.3737,0.3846,225600.0],["1983-07-08",0.3846,0.3846,0.3765,0.3792,787200.0],["1983-07-11",0.3792,0.3873,0.3765,0.3873,3787200.0],["1983-07-12",0.3873,0.3873,0.3792,0.3792,259200.0],["1983-07-13",0.3792,0.3792,0.3737,0.3765,2832000.0],["1983-07-14",0.3765,0.3792,0.3737,0.3792,487200.0],["1983-07-15",0.3792,0.3792,0.3765,0.3765,333600.0],["1983-07-18",0.3765,0.3792,0.3737,0.3765,624000.0],["1983-07-19",0.3765,0.3765,0.3724,0.3765,1377600.0],["1983-07-20",0.3765,0.3765,0.3737,0.3765,1293600.0],["1983-07-21",0.3765,0.3765,0.3737,0.3737,679200.0],["1983-07-22",0.3737,0.3765,0.3737,0.3765,213600.0],["1983-07-25",0.3765,0.3792,0.3737,0.3737,129600.0],["1983-07-26",0.3737,0.3765,0.3737,0.3765,96000.0],["1983-07-27",0.3765,0.3792,0.3737,0.3765,636000.0],["1983-07-28",0.3765,0.3792,0.3737,0.3765,463200.0],["1983-07-29",0.3765,0.3792,0.3737,0.3765,895200.0],["1983-08-01",0.3814,0.3869,0.3787,0.3814,955200.0],["1983-08-02",0.3814,0.3841,0.3787,0.3841,880800.0],["1983-08-03",0.3841,0.3896,0.3814,0.3896,1178400.0],["1983-08-04",0.3896,0.3896,0.3841,0.3869,2736000.0],["1983-08-05",0.3896,0.3979,0.3896,0.3951,204000.0],["1983-08-08",0.3951,0.3951,0.3896,0.3924,456000.0],["1983-08-09",0.3924,0.3951,0.3896,0.3896,856800.0],["1983-08-10",0.3896,0.3896,0.3841,0.3896,374400.0],["1983-08-11",0.3896,0.3896,0.3841,0.3841,1015200.0],["1983-08-12",0.3814,0.3814,0.3787,0.3814,355200.0],["1983-08-15",0.3841,0.3951,0.3841,0.3896,849600.0],["1983-08-16",0.3896,0.3979,0.3896,0.3979,650400.0],["1983-08-17",0.4006,0.4184,0.4006,0.4184,1022400.0],["1983-08-18",0.4184,0.4349,0.4184,0.4184,1231200.0],["1983-08-19",0.4184,0.4239,0.4184,0.4212,1341600.0],["1983-08-22",0.4212,0.4239,0.4184,0.4212,4696800.0],["1983-08-23",0.4184,0.4184,0.4129,0.4184,739200.0],["1983-08-24",0.4184,0.4184,0.4116,0.4116,1166400.0],["1983-08-25",0.4116,0.4129,0.4116,0.4129,919200.0],["1983-08-26",0.4129,0.4129,0.4088,0.4129,297600.0],["1983-08-29",0.4116,0.4116,0.4061,0.4088,506400.0],["1983-08-30",0.4088,0.4088,0.4061,0.4088,81600.0],["1983-08-31",0.4088,0.4088,0.4061,0.4088,240000.0],["1983-09-01",0.4088,0.4088,0.3979,0.3979,1584000.0],["1983-09-02",0.3979,0.3979,0.3951,0.3951,475200.0],["1983-09-06",0.3951,0.4033,0.3951,0.3979,535200.0],["1983-09-07",0.3979,0.4033,0.3979,0.4033,1243200.0],["1983-09-08",0.4033,0.4061,0.3979,0.4033,2692800.0],["1983-09-09",0.4006,0.4006,0.3896,0.3951,319200.0],["1983-09-12",0.3979,0.4061,0.3979,0.4033,223200.0],["1983-09-13",0.4033,0.4088,0.4033,0.4088,765600.0],["1983-09-14",0.4088,0.4088,0.4006,0.4006,422400.0],["1983-09-15",0.4006,0.4061,0.3979,0.3979,168000.0],["1983-09-16",0.3979,0.4006,0.3896,0.3979,127200.0],["1983-09-19",0.3979,0.4033,0.3979,0.3979,580800.0],["1983-09-20",0.3979,0.4088,0.3979,0.4033,1416000.0],["1983-09-21",0.4033,0.4061,0.3979,0.3979,703200.0],["1983-09-22",0.3979,0.4033,0.3979,0.4006,1704000.0],["1983-09-23",0.3979,0.3979,0.3951,0.3951,4291200.0],["1983-09-26",0.3951,0.3979,0.3951,0.3979,1322400.0],["1983-09-27",0.3979,0.4006,0.3979,0.3979,343200.0],["1983-09-28",0.3979,0.4033,0.3979,0.4033,328800.0],["1983-09-29",0.4033,0.4033,0.3896,0.3924,434400.0],["1983-09-30",0.3924,0.3979,0.3924,0.3979,204000.0],["1983-10-03",0.3979,0.3979,0.3896,0.3951,316800.0],["1983-10-04",0.3951,0.3979,0.3924,0.3951,1953600.0],["1983-10-05",0.3951,0.3951,0.3896,0.3951,340800.0],["1983-10-06",0.3951,0.3979,0.3896,0.3979,129600.0],["1983-10-07",0.3979,0.3979,0.3951,0.3951,756000.0],["1983-10-10",0.3951,0.4006,0.3951,0.3951,88800.0],["1983-10-11",0.3951,0.4061,0.3951,0.4033,1660800.0],["1983-10-12",0.4033,0.4116,0.3979,0.4061,679200.0],["1983-10-13",0.4061,0.4088,0.4006,0.4061,400800.0],["1983-10-14",0.4061,0.4116,0.4061,0.4116,364800.0],["1983-10-17",0.4116,0.4116,0.3979,0.4116,259200.0],["1983-10-18",0.4116,0.4116,0.4061,0.4061,1812000.0],["1983-10-19",0.4061,0.4061,0.3979,0.4061,364800.0],["1983-10-20",0.4061,0.4061,0.3979,0.3979,3288000.0],["1983-10-21",0.3979,0.3979,0.3979,0.3979,972000.0],["1983-10-24",0.3896,0.3896,0.3773,0.3787,465600.0],["1983-10-25",0.3787,0.3814,0.3787,0.3814,1041600.0],["1983-10-26",0.3814,0.3814,0.3745,0.3773,528000.0],["1983-10-27",0.3773,0.3787,0.3745,0.3773,292800.0],["1983-10-28",0.3773,0.3787,0.369,0.369,240000.0],["1983-10-31",0.3685,0.3685,0.3657,0.3685,496800.0],["1983-11-01",0.3601,0.3601,0.3574,0.3574,496800.0],["1983-11-02",0.3574,0.3574,0.3504,0.3546,662400.0],["1983-11-03",0.3546,0.3546,0.3518,0.3546,1024800.0],["1983-11-04",0.3546,0.3574,0.3504,0.3546,477600.0],["1983-11-07",0.3546,0.3574,0.3518,0.3574,1255200.0],["1983-11-08",0.3574,0.3657,0.3574,0.3601,456000.0],["1983-11-09",0.3601,0.3657,0.3601,0.3657,100800.0],["1983-11-10",0.3657,0.3768,0.3657,0.3741,266400.0],["1983-11-11",0.3741,0.3796,0.3713,0.3768,424800.0],["1983-11-14",0.3768,0.3866,0.3741,0.3796,376800.0],["1983-11-15",0.3796,0.3824,0.3768,0.3796,297600.0],["1983-11-16",0.3796,0.3838,0.3768,0.3838,734400.0],["1983-11-17",0.3838,0.3921,0.3838,0.3921,792000.0],["1983-11-18",0.3921,0.3949,0.3866,0.3949,1382400.0],["1983-11-21",0.3949,0.3949,0.3893,0.3893,129600.0],["1983-11-22",0.3893,0.3949,0.3893,0.3949,693600.0],["1983-11-23",0.3949,0.4005,0.3893,0.3893,1135200.0],["1983-11-25",0.3893,0.3921,0.3893,0.3893,84000.0],["1983-11-28",0.3893,0.3921,0.3893,0.3921,76800.0],["1983-11-29",0.3921,0.3949,0.3893,0.3949,444000.0],["1983-11-30",0.3949,0.3949,0.3866,0.3866,300000.0],["1983-12-01",0.3866,0.3893,0.3866,0.3893,952800.0],["1983-12-02",0.3893,0.3893,0.3824,0.3824,1068000.0],["1983-12-05",0.3824,0.3824,0.3741,0.3796,628800.0],["1983-12-06",0.3768,0.3768,0.3713,0.3713,278400.0],["1983-12-07",0.3713,0.3768,0.3713,0.3713,148800.0],["1983-12-08",0.3713,0.3741,0.3657,0.3713,638400.0],["1983-12-09",0.3713,0.3713,0.3685,0.3685,122400.0],["1983-12-12",0.3685,0.3741,0.3657,0.3713,525600.0],["1983-12-13",0.3713,0.3741,0.3657,0.3657,520800.0],["1983-12-14",0.3657,0.3657,0.3518,0.3518,616800.0],["1983-12-15",0.3518,0.3518,0.3476,0.3518,938400.0],["1983-12-16",0.3504,0.3504,0.3421,0.3449,748800.0],["1983-12-19",0.3449,0.3476,0.3421,0.3449,657600.0],["1983-12-20",0.3449,0.3546,0.3449,0.3546,499200.0],["1983-12-21",0.3546,0.3574,0.3518,0.3574,364800.0],["1983-12-22",0.3574,0.3601,0.3518,0.3574,861600.0],["1983-12-23",0.3574,0.3657,0.3574,0.3657,386400.0],["1983-12-27",0.3657,0.3713,0.3657,0.3713,612000.0],["1983-12-28",0.3713,0.3741,0.3685,0.3741,844800.0],["1983-12-29",0.3741,0.3768,0.3741,0.3741,1648800.0],["1983-12-30",0.3741,0.3768,0.3741,0.3741,81600.0],["1984-01-03",0.3741,0.3768,0.3657,0.3657,494400.0],["1984-01-04",0.3657,0.3657,0.3601,0.3657,614400.0],["1984-01-05",0.3657,0.3768,0.3657,0.3713,1627200.0],["1984-01-06",0.3713,0.3713,0.3601,0.3685,885600.0],["1984-01-09",0.3685,0.3713,0.3574,0.3657,1219200.0],["1984-01-10",0.3657,0.3657,0.3601,0.3657,2858400.0],["1984-01-11",0.3601,0.3601,0.3546,0.3574,3175200.0],["1984-01-12",0.3574,0.3601,0.3574,0.3574,2097600.0],["1984-01-13",0.3574,0.3574,0.3574,0.3574,904800.0],["1984-01-16",0.3574,0.3601,0.3574,0.3574,2102400.0],["1984-01-17",0.3574,0.3601,0.3574,0.3574,703200.0],["1984-01-18",0.3574,0.3574,0.3518,0.3518,86400.0],["1984-01-19",0.3518,0.3574,0.3476,0.3546,132000.0],["1984-01-20",0.3518,0.3518,0.3504,0.3518,972000.0],["1984-01-23",0.3518,0.3574,0.3504,0.3518,907200.0],["1984-01-24",0.3518,0.3546,0.3518,0.3546,136800.0],["1984-01-25",0.3546,0.3574,0.3518,0.3574,1264800.0],["1984-01-26",0.3546,0.3546,0.3518,0.3546,357600.0],["1984-01-27",0.3546,0.3574,0.3504,0.3518,4867200.0],["1984-01-30",0.3555,0.3555,0.3498,0.3527,1300800.0],["1984-01-31",0.3527,0.3527,0.3498,0.3527,1653600.0],["1984-02-01",0.3527,0.3625,0.3498,0.3569,609600.0],["1984-02-02",0.3569,0.3569,0.3555,0.3555,705600.0],["1984-02-03",0.3555,0.3625,0.3555,0.3555,784800.0],["1984-02-06",0.3555,0.3555,0.3498,0.3555,364800.0],["1984-02-07",0.3555,0.3625,0.3527,0.3625,1377600.0],["1984-02-08",0.3625,0.3653,0.3569,0.3569,2594400.0],["1984-02-09",0.3569,0.3625,0.3527,0.3569,880800.0],["1984-02-10",0.3569,0.3569,0.3498,0.3569,424800.0],["1984-02-13",0.3569,0.3625,0.3555,0.3555,2978400.0],["1984-02-14",0.3569,0.3625,0.3569,0.3625,523200.0],["1984-02-15",0.3625,0.3625,0.3625,0.3625,444000.0],["1984-02-16",0.3625,0.3625,0.3625,0.3625,410400.0],["1984-02-17",0.3625,0.3653,0.3625,0.3653,184800.0],["1984-02-21",0.3625,0.3625,0.3555,0.3555,1192800.0],["1984-02-22",0.3555,0.3569,0.347,0.347,962400.0],["1984-02-23",0.347,0.347,0.3357,0.3385,1260000.0],["1984-02-24",0.3385,0.3414,0.3357,0.3414,554400.0],["1984-02-27",0.3414,0.347,0.3385,0.3414,684000.0],["1984-02-28",0.3385,0.3385,0.3329,0.3329,1094400.0],["1984-02-29",0.3329,0.3414,0.3329,0.3385,1108800.0],["1984-03-01",0.3385,0.347,0.3385,0.3442,650400.0],["1984-03-02",0.3442,0.3442,0.3385,0.3414,1653600.0],["1984-03-05",0.3414,0.3442,0.3385,0.3385,928800.0],["1984-03-06",0.3385,0.3442,0.3385,0.3442,266400.0],["1984-03-07",0.3442,0.347,0.3414,0.3414,348000.0],["1984-03-08",0.3414,0.3442,0.3414,0.3442,280800.0],["1984-03-09",0.3442,0.347,0.3414,0.3414,204000.0],["1984-03-12",0.3414,0.3414,0.3357,0.3385,343200.0],["1984-03-13",0.3385,0.3498,0.3385,0.347,2395200.0],["1984-03-14",0.347,0.3498,0.3442,0.347,2563200.0],["1984-03-15",0.3498,0.3527,0.3498,0.3527,1111200.0],["1984-03-16",0.3527,0.3625,0.3527,0.3625,5265600.0],["1984-03-19",0.3597,0.3597,0.3527,0.3527,748800.0],["1984-03-20",0.3527,0.3625,0.3527,0.3625,420000.0],["1984-03-21",0.3625,0.3625,0.3527,0.3625,576000.0],["1984-03-22",0.3625,0.3625,0.3625,0.3625,1696800.0],["1984-03-23",0.3625,0.3625,0.3569,0.3625,134400.0],["1984-03-26",0.3625,0.3653,0.3569,0.3653,302400.0],["1984-03-27",0.3625,0.3625,0.3569,0.3625,451200.0],["1984-03-28",0.3625,0.3625,0.3569,0.3597,513600.0],["1984-03-29",0.3569,0.3569,0.3498,0.3498,153600.0],["1984-03-30",0.3527,0.3555,0.3527,0.3527,74400.0],["1984-04-02",0.3527,0.3569,0.347,0.3498,374400.0],["1984-04-03",0.347,0.347,0.3414,0.3414,520800.0],["1984-04-04",0.3414,0.3442,0.3414,0.3414,1341600.0],["1984-04-05",0.3414,0.3414,0.3329,0.3329,564000.0],["1984-04-06",0.3301,0.3301,0.3244,0.3273,636000.0],["1984-04-09",0.3273,0.3329,0.3244,0.3329,1036800.0],["1984-04-10",0.3329,0.3329,0.3273,0.3273,153600.0],["1984-04-11",0.3273,0.3329,0.3273,0.3329,590400.0],["1984-04-12",0.3329,0.3329,0.3273,0.3329,223200.0],["1984-04-13",0.3329,0.3385,0.3329,0.3329,648000.0],["1984-04-16",0.3329,0.3329,0.3273,0.3329,475200.0],["1984-04-17",0.3385,0.3442,0.3385,0.3385,338400.0],["1984-04-18",0.3385,0.3385,0.3301,0.3329,122400.0],["1984-04-19",0.3329,0.3329,0.3244,0.3301,156000.0],["1984-04-23",0.3301,0.3301,0.3244,0.3301,1267200.0],["1984-04-24",0.3301,0.3301,0.3244,0.3273,312000.0],["1984-04-25",0.3273,0.3273,0.3244,0.3244,247200.0],["1984-04-26",0.3244,0.3301,0.3216,0.3301,2088000.0],["1984-04-27",0.3301,0.3329,0.3244,0.3273,931200.0],["1984-04-30",0.3267,0.3267,0.3195,0.3224,520800.0],["1984-05-01",0.3224,0.3224,0.3167,0.3224,1593600.0],["1984-05-02",0.3224,0.3439,0.3224,0.3353,962400.0],["1984-05-03",0.3353,0.3382,0.3324,0.3324,854400.0],["1984-05-04",0.3324,0.3324,0.3267,0.3324,736800.0],["1984-05-07",0.3324,0.3353,0.3267,0.3353,288000.0],["1984-05-08",0.3353,0.3353,0.3324,0.3324,98400.0],["1984-05-09",0.3324,0.3439,0.3267,0.3439,1644000.0],["1984-05-10",0.3439,0.3525,0.341,0.3525,2685600.0],["1984-05-11",0.3496,0.3496,0.3439,0.3439,427200.0],["1984-05-14",0.3439,0.3439,0.3382,0.3382,1240800.0],["1984-05-15",0.3382,0.3382,0.3324,0.3382,998400.0],["1984-05-16",0.3382,0.3382,0.3253,0.3253,688800.0],["1984-05-17",0.3253,0.3267,0.3224,0.3253,1675200.0],["1984-05-18",0.3253,0.3253,0.3195,0.3224,2071200.0],["1984-05-21",0.3224,0.3253,0.3224,0.3253,91200.0],["1984-05-22",0.3253,0.3296,0.3224,0.3267,360000.0],["1984-05-23",0.3267,0.3267,0.3224,0.3253,465600.0],["1984-05-24",0.3253,0.3253,0.3081,0.3081,748800.0],["1984-05-25",0.3109,0.3195,0.3109,0.3167,955200.0],["1984-05-29",0.3167,0.3167,0.3109,0.3109,372000.0],["1984-05-30",0.3138,0.3224,0.3138,0.3224,340800.0],["1984-05-31",0.3138,0.3138,0.3109,0.3138,2035200.0],["1984-06-01",0.3138,0.3138,0.3023,0.3023,2251200.0],["1984-06-04",0.3023,0.3081,0.2995,0.3052,1161600.0],["1984-06-05",0.3052,0.3052,0.2995,0.2995,374400.0],["1984-06-06",0.2995,0.2995,0.2937,0.2937,931200.0],["1984-06-07",0.2937,0.2937,0.2894,0.2937,1068000.0],["1984-06-08",0.2937,0.2995,0.2937,0.2995,139200.0],["1984-06-11",0.2995,0.3023,0.2995,0.2995,499200.0],["1984-06-12",0.2995,0.3023,0.2995,0.2995,2563200.0],["1984-06-13",0.2995,0.2995,0.2937,0.2995,981600.0],["1984-06-14",0.2966,0.2966,0.2937,0.2937,100800.0],["1984-06-15",0.2937,0.2995,0.2837,0.2837,748800.0],["1984-06-18",0.2837,0.2923,0.2837,0.2894,1166400.0],["1984-06-19",0.2894,0.2937,0.2894,0.2937,211200.0],["1984-06-20",0.2937,0.3023,0.2923,0.3023,494400.0],["1984-06-21",0.3023,0.3081,0.3023,0.3052,314400.0],["1984-06-22",0.3052,0.3167,0.3023,0.3167,295200.0],["1984-06-25",0.3167,0.3195,0.3138,0.3167,144000.0],["1984-06-26",0.3167,0.3167,0.3138,0.3138,3787200.0],["1984-06-27",0.3138,0.3167,0.3081,0.3081,3513600.0],["1984-06-28",0.3081,0.3081,0.2937,0.2995,292800.0],["1984-06-29",0.2995,0.2995,0.2894,0.2894,792000.0],["1984-07-02",0.2894,0.2894,0.278,0.2808,2505600.0],["1984-07-03",0.2837,0.2894,0.2837,0.2894,744000.0],["1984-07-05",0.2866,0.2866,0.2837,0.2837,316800.0],["1984-07-06",0.2837,0.2866,0.2808,0.2808,177600.0],["1984-07-09",0.2808,0.2808,0.2751,0.2751,132000.0],["1984-07-10",0.2751,0.278,0.2751,0.278,492000.0],["1984-07-11",0.278,0.278,0.2665,0.2722,1593600.0],["1984-07-12",0.2722,0.2722,0.2694,0.2694,784800.0],["1984-07-13",0.2722,0.2837,0.2722,0.2808,1039200.0],["1984-07-16",0.2808,0.2866,0.2808,0.2866,60000.0],["1984-07-17",0.2866,0.2923,0.2866,0.2866,268800.0],["1984-07-18",0.2866,0.2923,0.2837,0.2894,1044000.0],["1984-07-19",0.2894,0.2923,0.2808,0.2808,2227200.0],["1984-07-20",0.2808,0.2837,0.2808,0.2837,338400.0],["1984-07-23",0.2837,0.2837,0.2808,0.2808,117600.0],["1984-07-24",0.2808,0.2808,0.2694,0.2694,2805600.0],["1984-07-25",0.2694,0.2722,0.2665,0.2722,1636800.0],["1984-07-26",0.2722,0.278,0.2694,0.278,2275200.0],["1984-07-27",0.278,0.278,0.2694,0.278,352800.0],["1984-07-30",0.2751,0.2751,0.2722,0.2751,156000.0],["1984-07-31",0.2751,0.2808,0.2722,0.2751,2688000.0],["1984-08-01",0.2751,0.278,0.2694,0.2694,475200.0],["1984-08-02",0.2751,0.2894,0.2751,0.2866,5776800.0],["1984-08-03",0.2866,0.2937,0.2751,0.2866,2856000.0],["1984-08-06",0.2918,0.2918,0.2831,0.2918,1286400.0],["1984-08-07",0.2918,0.305,0.2889,0.305,1281600.0],["1984-08-08",0.305,0.3137,0.305,0.305,794400.0],["1984-08-09",0.305,0.3283,0.305,0.3166,825600.0],["1984-08-10",0.3254,0.3443,0.3254,0.3356,2378400.0],["1984-08-13",0.3327,0.3327,0.3283,0.3283,686400.0],["1984-08-14",0.3283,0.3312,0.3225,0.3283,345600.0],["1984-08-15",0.3283,0.3283,0.3225,0.3254,1262400.0],["1984-08-16",0.3283,0.3385,0.3283,0.3312,1507200.0],["1984-08-17",0.3312,0.3356,0.3312,0.3327,609600.0],["1984-08-20",0.3327,0.3385,0.3283,0.3283,1396800.0],["1984-08-21",0.3283,0.3283,0.3225,0.3254,967200.0],["1984-08-22",0.3283,0.3312,0.3283,0.3283,1137600.0],["1984-08-23",0.3283,0.3283,0.3254,0.3283,2112000.0],["1984-08-24",0.3283,0.3312,0.3254,0.3312,2808000.0],["1984-08-27",0.3283,0.3283,0.3254,0.3254,139200.0],["1984-08-28",0.3254,0.3283,0.3225,0.3254,201600.0],["1984-08-29",0.3254,0.3312,0.3254,0.3283,458400.0],["1984-08-30",0.3283,0.3283,0.305,0.3137,8500800.0],["1984-08-31",0.3137,0.3137,0.305,0.3079,4156800.0],["1984-09-04",0.3079,0.3137,0.3079,0.3079,2575200.0],["1984-09-05",0.3079,0.3137,0.3079,0.3079,1771200.0],["1984-09-06",0.3079,0.3079,0.302,0.302,6993600.0],["1984-09-07",0.2991,0.2991,0.286,0.2889,4322400.0],["1984-09-10",0.2889,0.2918,0.286,0.2918,5815200.0],["1984-09-11",0.2918,0.302,0.2918,0.2991,3108000.0],["1984-09-12",0.2991,0.305,0.2991,0.305,614400.0],["1984-09-13",0.305,0.3079,0.305,0.3079,1754400.0],["1984-09-14",0.3079,0.3254,0.3079,0.3254,4735200.0],["1984-09-17",0.3254,0.3312,0.3254,0.3312,3108000.0],["1984-09-18",0.3312,0.3327,0.3283,0.3312,2829600.0],["1984-09-19",0.3312,0.3327,0.3283,0.3283,1809600.0],["1984-09-20",0.3283,0.3283,0.3254,0.3283,849600.0],["1984-09-21",0.3283,0.3283,0.3137,0.3137,1850400.0],["1984-09-24",0.3137,0.3137,0.3079,0.3137,950400.0],["1984-09-25",0.3137,0.3137,0.305,0.305,1598400.0],["1984-09-26",0.305,0.3137,0.305,0.3137,758400.0],["1984-09-27",0.3137,0.3195,0.3079,0.3195,2392800.0],["1984-09-28",0.3195,0.3195,0.3137,0.3195,216000.0],["1984-10-01",0.3195,0.3283,0.3195,0.3225,645600.0],["1984-10-02",0.3225,0.3254,0.3225,0.3225,561600.0],["1984-10-03",0.3225,0.3254,0.3195,0.3195,1617600.0],["1984-10-04",0.3195,0.3254,0.3195,0.3225,1533600.0],["1984-10-05",0.3225,0.3254,0.3225,0.3225,1044000.0],["1984-10-08",0.3225,0.3225,0.3225,0.3225,669600.0],["1984-10-09",0.3225,0.3225,0.3137,0.3137,340800.0],["1984-10-10",0.3137,0.3137,0.3079,0.3079,1586400.0],["1984-10-11",0.3137,0.3225,0.3137,0.3137,1989600.0],["1984-10-12",0.3137,0.3137,0.3079,0.3079,4550400.0],["1984-10-15",0.3079,0.3079,0.2991,0.2991,609600.0],["1984-10-16",0.2991,0.305,0.2991,0.305,926400.0],["1984-10-17",0.305,0.305,0.2977,0.2991,3000000.0],["1984-10-18",0.2991,0.305,0.2947,0.305,873600.0],["1984-10-19",0.305,0.3137,0.305,0.3079,1960800.0],["1984-10-22",0.3079,0.3137,0.305,0.3079,4742400.0],["1984-10-23",0.3079,0.3108,0.2772,0.2801,2733600.0],["1984-10-24",0.2743,0.2743,0.2553,0.2626,5976000.0],["1984-10-25",0.2626,0.2743,0.2626,0.2656,14160000.0],["1984-10-26",0.2656,0.2685,0.2626,0.2656,7212000.0],["1984-10-29",0.2656,0.2801,0.2656,0.2772,4176000.0],["1984-10-30",0.2772,0.2831,0.2772,0.2831,2616000.0],["1984-10-31",0.2831,0.286,0.2801,0.2831,2193600.0],["1984-11-01",0.2816,0.2845,0.2801,0.2845,1279200.0],["1984-11-02",0.2914,0.2914,0.2839,0.2869,48768000.0],["1984-11-05",0.2928,0.2943,0.2899,0.2943,1444800.0],["1984-11-06",0.2973,0.3018,0.2958,0.3003,1116000.0],["1984-11-07",0.3003,0.3003,0.2943,0.2958,5056800.0],["1984-11-08",0.2958,0.2958,0.2899,0.2929,1996800.0],["1984-11-09",0.2928,0.2958,0.2914,0.2914,2229600.0],["1984-11-12",0.2914,0.2943,0.2899,0.2943,1617600.0],["1984-11-13",0.2943,0.2958,0.2899,0.2899,2757600.0],["1984-11-14",0.2899,0.2914,0.2854,0.2884,2474400.0],["1984-11-15",0.2884,0.2884,0.2854,0.2854,1180800.0],["1984-11-16",0.2854,0.2869,0.2854,0.2854,1262400.0],["1984-11-19",0.2854,0.2914,0.2854,0.2899,806400.0],["1984-11-20",0.2854,0.2869,0.2839,0.2839,4543200.0],["1984-11-21",0.2839,0.2854,0.2824,0.2839,424800.0],["1984-11-23",0.2839,0.2884,0.2824,0.2884,2385600.0],["1984-11-26",0.2884,0.2884,0.2824,0.2824,1056000.0],["1984-11-27",0.2824,0.2824,0.281,0.281,288000.0],["1984-11-28",0.281,0.2824,0.2691,0.2706,669600.0],["1984-11-29",0.275,0.278,0.275,0.275,254400.0],["1984-11-30",0.2735,0.2735,0.2706,0.2735,1848000.0],["1984-12-03",0.2735,0.2735,0.272,0.2735,2520000.0],["1984-12-04",0.2735,0.2735,0.2661,0.2661,835200.0],["1984-12-05",0.2676,0.2691,0.2646,0.2646,604800.0],["1984-12-06",0.2631,0.2646,0.2557,0.2631,1636800.0],["1984-12-07",0.2646,0.2691,0.2631,0.2646,2020800.0],["1984-12-10",0.2646,0.2676,0.2631,0.2631,926400.0],["1984-12-11",0.2631,0.2661,0.2631,0.2661,1636800.0],["1984-12-12",0.2676,0.2735,0.2661,0.2706,2647200.0],["1984-12-13",0.272,0.275,0.2706,0.275,1605600.0],["1984-12-14",0.275,0.275,0.2706,0.272,1106400.0],["1984-12-17",0.2735,0.275,0.2706,0.272,2143200.0],["1984-12-18",0.2706,0.2824,0.2706,0.281,5570400.0],["1984-12-19",0.2854,0.2958,0.2824,0.2854,6079200.0],["1984-12-20",0.2854,0.2914,0.2824,0.2914,830400.0],["1984-12-21",0.2869,0.2869,0.2765,0.2795,1000800.0],["1984-12-24",0.2824,0.2824,0.2765,0.2765,691200.0],["1984-12-26",0.2735,0.275,0.2691,0.2735,2517600.0],["1984-12-27",0.2735,0.2765,0.2706,0.2706,964800.0],["1984-12-28",0.2735,0.2765,0.272,0.272,1521600.0],["1984-12-31",0.275,0.275,0.272,0.2735,1111200.0],["1985-01-02",0.2735,0.275,0.272,0.2735,1538400.0],["1985-01-03",0.272,0.2854,0.272,0.2854,2380800.0],["1985-01-04",0.2824,0.2824,0.2735,0.275,1704000.0],["1985-01-07",0.2765,0.2854,0.2765,0.2795,748800.0],["1985-01-08",0.281,0.281,0.275,0.278,585600.0],["1985-01-09",0.278,0.2854,0.278,0.2854,660000.0],["1985-01-10",0.2839,0.2854,0.2824,0.2839,1708800.0],["1985-01-11",0.2854,0.2869,0.2824,0.2854,1454400.0],["1985-01-14",0.2824,0.2884,0.281,0.2854,506400.0],["1985-01-15",0.2914,0.2973,0.2914,0.2929,1132800.0],["1985-01-16",0.2929,0.3003,0.2914,0.2958,1171200.0],["1985-01-17",0.2958,0.2958,0.2884,0.2914,1711200.0],["1985-01-18",0.2928,0.2943,0.2899,0.2943,1526400.0],["1985-01-21",0.2943,0.2958,0.2943,0.2958,1819200.0],["1985-01-22",0.2973,0.3033,0.2914,0.2914,1257600.0],["1985-01-23",0.2943,0.3062,0.2929,0.3062,3079200.0],["1985-01-24",0.3077,0.3077,0.2914,0.2958,6789600.0],["1985-01-25",0.2928,0.2988,0.2928,0.2988,8378400.0],["1985-01-28",0.3027,0.3042,0.3012,0.3042,876000.0],["1985-01-29",0.3088,0.3133,0.3073,0.3103,1080000.0],["1985-01-30",0.3103,0.3209,0.3103,0.3194,2196000.0],["1985-01-31",0.3194,0.3194,0.3148,0.3179,7183200.0],["1985-02-01",0.3179,0.3375,0.3164,0.3209,2529600.0],["1985-02-04",0.3194,0.33,0.3164,0.3254,2296800.0],["1985-02-05",0.3315,0.333,0.327,0.3285,876000.0],["1985-02-06",0.33,0.33,0.3179,0.3179,571200.0],["1985-02-07",0.3209,0.3254,0.3179,0.3254,1089600.0],["1985-02-08",0.3239,0.3254,0.3194,0.3224,3139200.0],["1985-02-11",0.3239,0.3239,0.3209,0.3209,638400.0],["1985-02-12",0.3239,0.3254,0.3194,0.3224,818400.0],["1985-02-13",0.3254,0.327,0.3194,0.3224,8858400.0],["1985-02-14",0.3239,0.3239,0.3194,0.3239,751200.0],["1985-02-15",0.3254,0.3254,0.3209,0.3209,614400.0],["1985-02-19",0.3224,0.3239,0.3224,0.3239,580800.0],["1985-02-20",0.3224,0.3224,0.3148,0.3209,2616000.0],["1985-02-21",0.3194,0.3224,0.3194,0.3224,7392000.0],["1985-02-22",0.3239,0.3239,0.3194,0.3209,900000.0],["1985-02-25",0.3194,0.3224,0.3179,0.3209,2779200.0],["1985-02-26",0.3224,0.3224,0.3164,0.3194,801600.0],["1985-02-27",0.3164,0.3179,0.3027,0.3103,758400.0],["1985-02-28",0.3164,0.3179,0.3103,0.3148,1084800.0],["1985-03-01",0.3179,0.3179,0.3088,0.3133,1267200.0],["1985-03-04",0.3148,0.3148,0.3027,0.3118,739200.0],["1985-03-05",0.3118,0.3133,0.3088,0.3103,1108800.0],["1985-03-06",0.3133,0.3133,0.3058,0.3073,4828800.0],["1985-03-07",0.3103,0.3118,0.3058,0.3118,888000.0],["1985-03-08",0.3103,0.3148,0.3073,0.3148,1418400.0],["1985-03-11",0.3118,0.3133,0.3088,0.3103,340800.0],["1985-03-12",0.3073,0.3088,0.3027,0.3088,448800.0],["1985-03-13",0.3118,0.3133,0.3088,0.3133,506400.0],["1985-03-14",0.3103,0.3148,0.3103,0.3133,1164000.0],["1985-03-15",0.3118,0.3164,0.3058,0.3088,1231200.0],["1985-03-18",0.3058,0.3103,0.3042,0.3088,393600.0],["1985-03-19",0.3103,0.3148,0.3088,0.3118,672000.0],["1985-03-20",0.3148,0.3164,0.3103,0.3118,7792800.0],["1985-03-21",0.3133,0.3148,0.3042,0.3088,482400.0],["1985-03-22",0.3118,0.3118,0.2997,0.2997,1552800.0],["1985-03-25",0.3027,0.3027,0.2997,0.3027,244800.0],["1985-03-26",0.3073,0.3148,0.3027,0.3133,1392000.0],["1985-03-27",0.3133,0.3239,0.3133,0.3224,7701600.0],["1985-03-28",0.3224,0.3224,0.3148,0.3164,1747200.0],["1985-03-29",0.3194,0.3194,0.3164,0.3194,1689600.0],["1985-04-01",0.3194,0.3194,0.3164,0.3194,362400.0],["1985-04-02",0.3179,0.3194,0.3179,0.3179,1442400.0],["1985-04-03",0.3209,0.3224,0.3179,0.3224,8558400.0],["1985-04-04",0.3209,0.3254,0.3194,0.3209,436800.0],["1985-04-08",0.3179,0.3209,0.3103,0.3148,669600.0],["1985-04-09",0.3133,0.3179,0.3118,0.3133,184800.0],["1985-04-10",0.3164,0.3209,0.3148,0.3209,15273600.0],["1985-04-11",0.3239,0.327,0.3209,0.327,7773600.0],["1985-04-12",0.33,0.336,0.3269,0.33,451200.0],["1985-04-15",0.3345,0.3375,0.333,0.3345,559200.0],["1985-04-16",0.3345,0.3345,0.3239,0.327,422400.0],["1985-04-17",0.3285,0.3315,0.3254,0.3285,840000.0],["1985-04-18",0.33,0.333,0.3254,0.327,4262400.0],["1985-04-19",0.33,0.33,0.3194,0.3194,4010400.0],["1985-04-22",0.3179,0.3224,0.3179,0.3209,324000.0],["1985-04-23",0.3224,0.3239,0.3209,0.3224,223200.0],["1985-04-24",0.3209,0.3224,0.3209,0.3224,290400.0],["1985-04-25",0.3209,0.3224,0.3209,0.3209,1202400.0],["1985-04-26",0.3239,0.3239,0.3194,0.3194,1430400.0],["1985-04-29",0.3194,0.3194,0.3118,0.3133,333600.0],["1985-04-30",0.3148,0.3148,0.3088,0.3118,710400.0],["1985-05-01",0.3118,0.3118,0.3042,0.3073,338400.0],["1985-05-02",0.3073,0.3088,0.3042,0.3088,1039200.0],["1985-05-03",0.3088,0.3118,0.3027,0.3088,3748800.0],["1985-05-06",0.3113,0.3128,0.3097,0.3113,688800.0],["1985-05-07",0.3113,0.3143,0.3082,0.3082,4588800.0],["1985-05-08",0.3128,0.3128,0.3097,0.3113,345600.0],["1985-05-09",0.3143,0.3174,0.3097,0.3113,492000.0],["1985-05-10",0.3128,0.3159,0.3097,0.3097,3403200.0],["1985-05-13",0.3128,0.3143,0.3113,0.3143,2179200.0],["1985-05-14",0.319,0.3205,0.3113,0.3143,895200.0],["1985-05-15",0.3128,0.319,0.3128,0.319,1324800.0],["1985-05-16",0.322,0.322,0.3174,0.3174,381600.0],["1985-05-17",0.3205,0.3251,0.319,0.3251,631200.0],["1985-05-20",0.3267,0.3297,0.322,0.3297,2083200.0],["1985-05-21",0.3297,0.3297,0.3205,0.3282,544800.0],["1985-05-22",0.3251,0.3251,0.3174,0.322,1348800.0],["1985-05-23",0.3205,0.3251,0.3159,0.3174,4670400.0],["1985-05-24",0.3159,0.319,0.3159,0.3174,312000.0],["1985-05-28",0.319,0.3205,0.3159,0.3174,489600.0],["1985-05-29",0.3174,0.319,0.3159,0.3174,1406400.0],["1985-05-30",0.3159,0.3205,0.3159,0.319,1891200.0],["1985-05-31",0.3159,0.3174,0.3143,0.3174,950400.0],["1985-06-03",0.3159,0.3174,0.3143,0.3174,2755200.0],["1985-06-04",0.3174,0.3205,0.3174,0.319,1903200.0],["1985-06-05",0.319,0.3251,0.319,0.3205,3520800.0],["1985-06-06",0.3205,0.322,0.319,0.319,1634400.0],["1985-06-07",0.3159,0.319,0.3143,0.3159,1387200.0],["1985-06-10",0.319,0.3436,0.3174,0.3205,1173600.0],["1985-06-11",0.3251,0.3297,0.3251,0.3282,789600.0],["1985-06-12",0.3282,0.3328,0.3282,0.3282,4984800.0],["1985-06-13",0.3267,0.3282,0.3251,0.3267,660000.0],["1985-06-14",0.3297,0.3313,0.3267,0.3313,691200.0],["1985-06-17",0.3313,0.3344,0.3282,0.3282,1039200.0],["1985-06-18",0.3297,0.3328,0.3267,0.3282,655200.0],["1985-06-19",0.3328,0.3328,0.3267,0.3313,631200.0],["1985-06-20",0.3328,0.3328,0.3267,0.3328,772800.0],["1985-06-21",0.3328,0.3359,0.3282,0.3359,1176000.0],["1985-06-24",0.3359,0.3359,0.3313,0.3328,412800.0],["1985-06-25",0.3313,0.3344,0.3313,0.3344,614400.0],["1985-06-26",0.3328,0.3359,0.3328,0.3328,2390400.0],["1985-06-27",0.3313,0.3359,0.3313,0.3328,691200.0],["1985-06-28",0.3344,0.3359,0.3313,0.3359,456000.0],["1985-07-01",0.3359,0.3374,0.3328,0.3328,1936800.0],["1985-07-02",0.3328,0.339,0.3328,0.3374,556800.0],["1985-07-03",0.3436,0.3452,0.3405,0.3436,974400.0],["1985-07-05",0.3436,0.3513,0.3405,0.3436,777600.0],["1985-07-08",0.3452,0.3452,0.339,0.3421,1029600.0],["1985-07-09",0.3405,0.3405,0.3328,0.3359,424800.0],["1985-07-10",0.3328,0.339,0.3328,0.339,4495200.0],["1985-07-11",0.3405,0.3405,0.3359,0.3405,4610400.0],["1985-07-12",0.3405,0.3452,0.3405,0.3452,4862400.0],["1985-07-15",0.3421,0.3513,0.3421,0.3498,1159200.0],["1985-07-16",0.3467,0.3498,0.3452,0.3482,916800.0],["1985-07-17",0.3482,0.3498,0.3374,0.339,4394400.0],["1985-07-18",0.3405,0.3467,0.3374,0.3452,5978400.0],["1985-07-19",0.3452,0.3513,0.3452,0.3498,3722400.0],["1985-07-22",0.3482,0.3482,0.3452,0.3467,2004000.0],["1985-07-23",0.3482,0.3513,0.3467,0.3482,3468000.0],["1985-07-24",0.3482,0.3498,0.3467,0.3498,4557600.0],["1985-07-25",0.3498,0.3529,0.3467,0.3498,5265600.0],["1985-07-26",0.3498,0.3498,0.3421,0.3421,2260800.0],["1985-07-29",0.3421,0.3436,0.3405,0.3421,777600.0],["1985-07-30",0.3405,0.3452,0.3405,0.3452,1646400.0],["1985-07-31",0.3482,0.3498,0.3467,0.3482,5512800.0],["1985-08-01",0.3482,0.3513,0.3452,0.3513,4236000.0],["1985-08-02",0.3482,0.3544,0.3482,0.3544,2028000.0],["1985-08-05",0.3553,0.3569,0.3506,0.3553,554400.0],["1985-08-06",0.3553,0.3553,0.3444,0.3491,1368000.0],["1985-08-07",0.3475,0.3491,0.3428,0.3444,1809600.0],["1985-08-08",0.3459,0.3459,0.3444,0.3459,3840000.0],["1985-08-09",0.3459,0.3459,0.3428,0.3459,504000.0],["1985-08-12",0.3459,0.3459,0.3444,0.3459,552000.0],["1985-08-13",0.3459,0.3475,0.3444,0.3444,367200.0],["1985-08-14",0.3444,0.3506,0.3444,0.3459,868800.0],["1985-08-15",0.3491,0.3491,0.3428,0.3491,357600.0],["1985-08-16",0.3459,0.3491,0.3397,0.3412,499200.0],["1985-08-19",0.3428,0.3428,0.3287,0.3287,2121600.0],["1985-08-20",0.3303,0.335,0.3303,0.3319,1024800.0],["1985-08-21",0.335,0.3381,0.3287,0.3287,609600.0],["1985-08-22",0.3319,0.3319,0.3209,0.3272,374400.0],["1985-08-23",0.324,0.324,0.3193,0.324,916800.0],["1985-08-26",0.324,0.324,0.3209,0.324,472800.0],["1985-08-27",0.3209,0.3256,0.3209,0.3225,386400.0],["1985-08-28",0.3225,0.3256,0.3209,0.3209,662400.0],["1985-08-29",0.3225,0.324,0.3209,0.324,861600.0],["1985-08-30",0.3131,0.3225,0.3131,0.3131,1255200.0],["1985-09-03",0.3146,0.3209,0.3131,0.3209,2073600.0],["1985-09-04",0.324,0.324,0.3146,0.3193,1358400.0],["1985-09-05",0.3225,0.3225,0.3162,0.3162,3657600.0],["1985-09-06",0.3178,0.3193,0.3146,0.3193,772800.0],["1985-09-09",0.3162,0.3193,0.3099,0.3099,840000.0],["1985-09-10",0.3131,0.3162,0.3068,0.3099,336000.0],["1985-09-11",0.3099,0.3115,0.3005,0.3005,444000.0],["1985-09-12",0.3005,0.3037,0.2974,0.299,242400.0],["1985-09-13",0.3005,0.3005,0.2943,0.299,3981600.0],["1985-09-16",0.3005,0.3068,0.2974,0.3037,4255200.0],["1985-09-17",0.3052,0.3068,0.3005,0.3068,1240800.0],["1985-09-18",0.3068,0.3068,0.2974,0.299,780000.0],["1985-09-19",0.2974,0.3037,0.2974,0.3005,1065600.0],["1985-09-20",0.3037,0.3037,0.299,0.3005,4123200.0],["1985-09-23",0.3037,0.3052,0.3005,0.3037,4353600.0],["1985-09-24",0.3052,0.3068,0.3005,0.3021,708000.0],["1985-09-25",0.3005,0.3005,0.299,0.299,336000.0],["1985-09-26",0.3021,0.3037,0.3005,0.3005,561600.0],["1985-09-30",0.3005,0.3021,0.3005,0.3021,4461600.0],["1985-10-01",0.3005,0.3021,0.2959,0.2959,4658400.0],["1985-10-02",0.2943,0.3037,0.2943,0.3037,540000.0],["1985-10-03",0.3005,0.3037,0.299,0.3037,681600.0],["1985-10-04",0.3005,0.3037,0.299,0.3021,384000.0],["1985-10-07",0.299,0.3037,0.299,0.3037,5104800.0],["1985-10-08",0.3021,0.3052,0.3005,0.3021,3873600.0],["1985-10-09",0.3037,0.3037,0.2943,0.2943,1192800.0],["1985-10-10",0.2974,0.2974,0.2896,0.2943,513600.0],["1985-10-11",0.2959,0.2959,0.2802,0.2865,1291200.0],["1985-10-14",0.2865,0.2943,0.2865,0.2927,734400.0],["1985-10-15",0.2959,0.2974,0.2943,0.2943,1291200.0],["1985-10-16",0.2974,0.3005,0.2943,0.299,724800.0],["1985-10-17",0.3005,0.3037,0.2959,0.3037,1624800.0],["1985-10-18",0.3068,0.3178,0.3037,0.3178,768000.0],["1985-10-21",0.3146,0.3162,0.3115,0.3131,7363200.0],["1985-10-22",0.3146,0.3146,0.3099,0.3115,436800.0],["1985-10-23",0.3084,0.3099,0.3037,0.3068,1382400.0],["1985-10-24",0.3099,0.3099,0.2974,0.299,1190400.0],["1985-10-25",0.3021,0.3037,0.3005,0.3037,470400.0],["1985-10-28",0.3052,0.3052,0.3005,0.3021,592800.0],["1985-10-29",0.3021,0.3052,0.299,0.3005,1824000.0],["1985-10-30",0.3037,0.3115,0.3005,0.3115,420000.0],["1985-10-31",0.3131,0.3193,0.3115,0.3131,362400.0],["1985-11-01",0.3037,0.3178,0.3021,0.3037,1411200.0],["1985-11-04",0.3142,0.3158,0.3046,0.3142,1140000.0],["1985-11-05",0.3174,0.3238,0.3174,0.3222,544800.0],["1985-11-06",0.3349,0.3349,0.3286,0.3317,2858400.0],["1985-11-07",0.3333,0.3349,0.3317,0.3333,1488000.0],["1985-11-08",0.3333,0.3365,0.3333,0.3349,429600.0],["1985-11-11",0.3349,0.3397,0.3333,0.3397,1084800.0],["1985-11-12",0.3381,0.3477,0.3381,0.3445,1776000.0],["1985-11-13",0.3461,0.3493,0.3413,0.3445,4519200.0],["1985-11-14",0.3445,0.3461,0.3397,0.3429,1504800.0],["1985-11-15",0.3429,0.3429,0.3349,0.3429,818400.0],["1985-11-18",0.3429,0.3429,0.3317,0.3349,1552800.0],["1985-11-19",0.3397,0.3413,0.3381,0.3397,1401600.0],["1985-11-20",0.3413,0.3461,0.3397,0.3461,1089600.0],["1985-11-21",0.3477,0.3573,0.3477,0.3573,712800.0],["1985-11-22",0.3541,0.3589,0.3525,0.3557,499200.0],["1985-11-25",0.3589,0.3605,0.3541,0.3541,470400.0],["1985-11-26",0.3557,0.3621,0.3541,0.3589,304800.0],["1985-11-27",0.3621,0.3621,0.3541,0.3573,1356000.0],["1985-11-29",0.3573,0.3589,0.3525,0.3541,1159200.0],["1985-12-02",0.3541,0.3541,0.3493,0.3493,1164000.0],["1985-12-03",0.3525,0.3557,0.3509,0.3541,559200.0],["1985-12-04",0.3541,0.3573,0.3525,0.3573,532800.0],["1985-12-05",0.3573,0.3621,0.3573,0.3589,1320000.0],["1985-12-06",0.3557,0.3605,0.3525,0.3589,2467200.0],["1985-12-09",0.3589,0.3636,0.3573,0.3636,1135200.0],["1985-12-10",0.3636,0.3668,0.3621,0.3636,602400.0],["1985-12-11",0.3668,0.3684,0.3589,0.3621,806400.0],["1985-12-12",0.3652,0.3652,0.3605,0.3636,501600.0],["1985-12-13",0.3636,0.3828,0.3636,0.3828,1653600.0],["1985-12-16",0.3796,0.4019,0.3796,0.3892,2253600.0],["1985-12-17",0.3908,0.394,0.3828,0.3844,3902400.0],["1985-12-18",0.3844,0.3876,0.3844,0.386,1284000.0],["1985-12-19",0.386,0.3876,0.3844,0.386,2313600.0],["1985-12-20",0.3844,0.3892,0.3844,0.3892,3225600.0],["1985-12-23",0.3876,0.3924,0.3876,0.3892,4536000.0],["1985-12-24",0.3892,0.3892,0.386,0.3892,4096800.0],["1985-12-26",0.3908,0.394,0.3892,0.3892,367200.0],["1985-12-27",0.3908,0.3971,0.3892,0.3955,285600.0],["1985-12-30",0.394,0.3987,0.3908,0.3955,794400.0],["1985-12-31",0.3955,0.3987,0.3908,0.3987,4497600.0],["1986-01-02",0.394,0.4003,0.3924,0.4003,6028800.0],["1986-01-03",0.4003,0.4099,0.4003,0.4051,1128000.0],["1986-01-06",0.4083,0.4099,0.4051,0.4083,1207200.0],["1986-01-07",0.4115,0.4131,0.4083,0.4115,864000.0],["1986-01-08",0.4147,0.4147,0.4083,0.4083,4603200.0],["1986-01-09",0.4051,0.4051,0.3955,0.4019,5311200.0],["1986-01-10",0.4019,0.4019,0.3971,0.4003,662400.0],["1986-01-13",0.4003,0.4019,0.3908,0.3987,717600.0],["1986-01-14",0.3955,0.3971,0.3796,0.3812,2090400.0],["1986-01-15",0.3812,0.386,0.3796,0.3828,5272800.0],["1986-01-16",0.3844,0.386,0.3764,0.3764,4977600.0],["1986-01-17",0.3764,0.378,0.3668,0.3716,770400.0],["1986-01-20",0.3748,0.3764,0.3716,0.3748,470400.0],["1986-01-21",0.3764,0.378,0.3684,0.3684,1084800.0],["1986-01-22",0.3684,0.3684,0.3573,0.3621,2164800.0],["1986-01-23",0.3589,0.3668,0.3589,0.3636,595200.0],["1986-01-24",0.3652,0.3764,0.3636,0.3764,736800.0],["1986-01-27",0.3764,0.3796,0.3764,0.3796,295200.0],["1986-01-28",0.3764,0.3828,0.3764,0.3828,703200.0],["1986-01-29",0.3828,0.3892,0.3812,0.3876,996000.0],["1986-01-30",0.386,0.394,0.378,0.3812,2445600.0],["1986-01-31",0.3828,0.3908,0.3796,0.3908,600000.0],["1986-02-03",0.3934,0.395,0.3869,0.3934,916800.0],["1986-02-04",0.3934,0.395,0.3853,0.3869,1752000.0],["1986-02-05",0.3885,0.3917,0.3853,0.3885,4732800.0],["1986-02-06",0.3885,0.3885,0.3836,0.3869,4540800.0],["1986-02-07",0.3869,0.3869,0.382,0.3836,890400.0],["1986-02-10",0.382,0.3869,0.3804,0.3853,2251200.0],["1986-02-11",0.3853,0.3917,0.3836,0.3917,2025600.0],["1986-02-12",0.3885,0.3934,0.3885,0.3901,619200.0],["1986-02-13",0.3901,0.4047,0.3885,0.4047,2608800.0],["1986-02-14",0.4014,0.4128,0.4014,0.4128,1293600.0],["1986-02-18",0.4112,0.4193,0.4079,0.4176,1180800.0],["1986-02-19",0.416,0.4241,0.416,0.4241,1101600.0],["1986-02-20",0.4225,0.4338,0.4176,0.4338,1089600.0],["1986-02-21",0.4338,0.4387,0.4241,0.429,1977600.0],["1986-02-24",0.4273,0.4338,0.4241,0.4273,1941600.0],["1986-02-25",0.429,0.4306,0.4241,0.429,1432800.0],["1986-02-26",0.4273,0.4306,0.4112,0.4176,1425600.0],["1986-02-27",0.4144,0.4338,0.4128,0.429,4447200.0],["1986-02-28",0.4273,0.4273,0.4112,0.4209,14236800.0],["1986-03-03",0.4273,0.4322,0.4209,0.4322,5220000.0],["1986-03-04",0.4338,0.4532,0.429,0.4419,4932000.0],["1986-03-05",0.4387,0.4403,0.4273,0.429,3859200.0],["1986-03-06",0.4322,0.4452,0.4322,0.4419,3014400.0],["1986-03-07",0.4452,0.4484,0.4419,0.4419,2128800.0],["1986-03-10",0.4419,0.4565,0.4419,0.4565,4046400.0],["1986-03-11",0.4662,0.4889,0.4662,0.4759,4555200.0],["1986-03-12",0.4791,0.4921,0.4759,0.4856,3304800.0],["1986-03-13",0.4889,0.4889,0.4824,0.4872,2757600.0],["1986-03-14",0.4872,0.4872,0.4694,0.4808,3412800.0],["1986-03-17",0.4775,0.4775,0.4662,0.4662,1639200.0],["1986-03-18",0.4662,0.4791,0.4662,0.4775,1276800.0],["1986-03-19",0.4775,0.4775,0.4711,0.4743,1939200.0],["1986-03-20",0.4711,0.4759,0.4694,0.4759,3088800.0],["1986-03-21",0.4759,0.4775,0.4662,0.4727,2085600.0],["1986-03-24",0.4727,0.4759,0.4694,0.4694,5152800.0],["1986-03-25",0.4694,0.4727,0.463,0.463,4826400.0],["1986-03-26",0.4662,0.4759,0.4549,0.4678,1639200.0],["1986-03-27",0.4694,0.4759,0.4662,0.4711,2241600.0],["1986-03-31",0.4662,0.4775,0.463,0.4775,1404000.0],["1986-04-01",0.4791,0.4791,0.4694,0.4727,5445600.0],["1986-04-02",0.4711,0.4743,0.4694,0.4711,5301600.0],["1986-04-03",0.4711,0.4775,0.4711,0.4727,979200.0],["1986-04-04",0.4727,0.4759,0.4727,0.4727,1005600.0],["1986-04-07",0.4727,0.4743,0.4711,0.4727,1125600.0],["1986-04-08",0.4694,0.4759,0.463,0.4759,4368000.0],["1986-04-09",0.4743,0.4775,0.4273,0.463,4250400.0],["1986-04-10",0.4646,0.4727,0.463,0.4678,307200.0],["1986-04-11",0.4678,0.4808,0.4662,0.4775,2073600.0],["1986-04-14",0.4759,0.4775,0.4743,0.4759,463200.0],["1986-04-15",0.4824,0.4824,0.4727,0.4727,5107200.0],["1986-04-16",0.4759,0.4791,0.4694,0.4727,4497600.0],["1986-04-17",0.4791,0.4824,0.4759,0.4824,1255200.0],["1986-04-18",0.4791,0.4856,0.4775,0.4808,1624800.0],["1986-04-21",0.4791,0.4856,0.4775,0.4856,1557600.0],["1986-04-22",0.484,0.4986,0.484,0.4905,5647200.0],["1986-04-23",0.4921,0.4986,0.4889,0.4953,5150400.0],["1986-04-24",0.4921,0.5002,0.4889,0.4937,964800.0],["1986-04-25",0.4921,0.4986,0.4872,0.4921,2707200.0],["1986-04-28",0.4953,0.4953,0.4905,0.4905,758400.0],["1986-04-29",0.4921,0.4937,0.4824,0.4856,4742400.0],["1986-04-30",0.4889,0.4921,0.484,0.4872,4912800.0],["1986-05-01",0.484,0.4872,0.4791,0.4808,398400.0],["1986-05-02",0.4791,0.4808,0.4662,0.4678,691200.0],["1986-05-05",0.4655,0.4754,0.4655,0.4655,374400.0],["1986-05-06",0.4672,0.4672,0.4524,0.459,864000.0],["1986-05-07",0.4557,0.459,0.4508,0.459,537600.0],["1986-05-08",0.4606,0.4606,0.4508,0.4524,4176000.0],["1986-05-09",0.4573,0.4573,0.4475,0.454,1214400.0],["1986-05-12",0.459,0.459,0.4524,0.4557,854400.0],["1986-05-13",0.454,0.4573,0.4524,0.4573,1365600.0],["1986-05-14",0.4573,0.4639,0.4557,0.4622,1032000.0],["1986-05-15",0.4639,0.4639,0.4557,0.459,1632000.0],["1986-05-16",0.459,0.459,0.454,0.459,592800.0],["1986-05-19",0.4622,0.4688,0.459,0.4688,1096800.0],["1986-05-20",0.4688,0.4852,0.4655,0.4852,1176000.0],["1986-05-21",0.4819,0.4835,0.4754,0.4754,501600.0],["1986-05-22",0.4754,0.4852,0.4754,0.4852,472800.0],["1986-05-23",0.4917,0.5016,0.4885,0.495,919200.0],["1986-05-27",0.495,0.5081,0.4934,0.5016,986400.0],["1986-05-28",0.5081,0.5114,0.5016,0.5114,1017600.0],["1986-05-29",0.5114,0.5114,0.4983,0.5114,861600.0],["1986-05-30",0.5016,0.5016,0.4934,0.495,1142400.0],["1986-06-02",0.4983,0.5016,0.4917,0.4917,2152800.0],["1986-06-03",0.4934,0.4967,0.4917,0.495,777600.0],["1986-06-04",0.4967,0.4967,0.4786,0.4819,794400.0],["1986-06-05",0.4852,0.4885,0.4819,0.4885,1360800.0],["1986-06-06",0.4852,0.495,0.4819,0.495,595200.0],["1986-06-09",0.495,0.4967,0.4885,0.4885,892800.0],["1986-06-10",0.4852,0.4852,0.4754,0.4786,1070400.0],["1986-06-11",0.4786,0.4819,0.4737,0.4803,484800.0],["1986-06-12",0.477,0.4819,0.4737,0.4786,588000.0],["1986-06-13",0.4737,0.4819,0.4721,0.4803,1394400.0],["1986-06-16",0.4835,0.4917,0.4786,0.4917,1298400.0],["1986-06-17",0.4917,0.495,0.4721,0.4754,823200.0],["1986-06-18",0.4754,0.4868,0.4737,0.4852,386400.0],["1986-06-19",0.4852,0.4885,0.4754,0.4754,772800.0],["1986-06-20",0.477,0.4786,0.4688,0.4786,909600.0],["1986-06-23",0.4786,0.4835,0.4754,0.4819,4687200.0],["1986-06-24",0.4786,0.4819,0.4754,0.4819,4764000.0],["1986-06-25",0.4819,0.4868,0.4819,0.4819,1404000.0],["1986-06-26",0.4819,0.4852,0.4786,0.4835,379200.0],["1986-06-27",0.4868,0.4917,0.4835,0.4917,902400.0],["1986-06-30",0.4917,0.4983,0.4852,0.4934,4684800.0],["1986-07-01",0.5311,0.5311,0.5196,0.5245,8580000.0],["1986-07-02",0.5213,0.5245,0.5196,0.5229,1094400.0],["1986-07-03",0.518,0.5212,0.5163,0.518,1017600.0],["1986-07-07",0.5196,0.5196,0.5049,0.5081,700800.0],["1986-07-08",0.5049,0.5049,0.4901,0.4999,4464000.0],["1986-07-09",0.5016,0.5049,0.4983,0.4999,4459200.0],["1986-07-10",0.5032,0.5049,0.4983,0.5049,1737600.0],["1986-07-11",0.5049,0.5147,0.5049,0.5131,938400.0],["1986-07-14",0.5098,0.5098,0.5049,0.5049,854400.0],["1986-07-15",0.5065,0.5081,0.4868,0.4885,5145600.0],["1986-07-16",0.4885,0.4917,0.4852,0.4868,4363200.0],["1986-07-17",0.495,0.5114,0.495,0.4999,859200.0],["1986-07-18",0.4999,0.5016,0.495,0.4983,1545600.0],["1986-07-21",0.4967,0.5065,0.4967,0.5065,969600.0],["1986-07-22",0.5081,0.5147,0.5065,0.5098,4653600.0],["1986-07-23",0.5114,0.5131,0.495,0.495,4507200.0],["1986-07-24",0.4983,0.5065,0.4983,0.4999,2316000.0],["1986-07-25",0.5032,0.5114,0.4999,0.5098,1190400.0],["1986-07-28",0.5098,0.5147,0.5016,0.5049,2236800.0],["1986-07-29",0.5032,0.5065,0.5016,0.5065,1454400.0],["1986-07-30",0.5049,0.5049,0.4983,0.5016,1123200.0],["1986-07-31",0.5049,0.5049,0.4999,0.5032,460800.0],["1986-08-01",0.5032,0.5081,0.5016,0.5016,907200.0],["1986-08-04",0.5042,0.5076,0.5009,0.5042,24720000.0],["1986-08-05",0.5076,0.5076,0.5009,0.5042,1111200.0],["1986-08-06",0.5076,0.5125,0.5059,0.5059,1024800.0],["1986-08-07",0.5092,0.5142,0.5059,0.5076,892800.0],["1986-08-08",0.5059,0.5092,0.5009,0.5042,2212800.0],["1986-08-11",0.5042,0.5076,0.5009,0.5026,559200.0],["1986-08-12",0.5026,0.5059,0.4976,0.4993,1228800.0],["1986-08-13",0.491,0.5142,0.491,0.5142,996000.0],["1986-08-14",0.5158,0.5241,0.5142,0.5241,696000.0],["1986-08-15",0.5241,0.5241,0.5208,0.5241,568800.0],["1986-08-18",0.5241,0.5241,0.5175,0.5175,302400.0],["1986-08-19",0.5175,0.5175,0.5009,0.5092,928800.0],["1986-08-20",0.5059,0.5158,0.5059,0.5109,705600.0],["1986-08-21",0.5142,0.5175,0.5109,0.5125,580800.0],["1986-08-22",0.5142,0.5308,0.5142,0.5308,1569600.0],["1986-08-25",0.5308,0.5324,0.5158,0.5291,712800.0],["1986-08-26",0.5308,0.5341,0.5308,0.5324,1212000.0],["1986-08-27",0.5341,0.5341,0.5308,0.5324,1701600.0],["1986-08-28",0.5291,0.5324,0.5275,0.5308,955200.0],["1986-08-29",0.5275,0.5308,0.5241,0.5241,734400.0],["1986-09-02",0.5308,0.5308,0.5208,0.5208,1075200.0],["1986-09-03",0.5241,0.5275,0.5175,0.5275,1176000.0],["1986-09-04",0.5258,0.5474,0.5241,0.5457,1867200.0],["1986-09-05",0.5457,0.549,0.5374,0.5374,4528800.0],["1986-09-08",0.5341,0.5374,0.5208,0.5291,883200.0],["1986-09-09",0.5258,0.5341,0.5258,0.5275,1816800.0],["1986-09-10",0.5275,0.5275,0.5175,0.5208,1888800.0],["1986-09-11",0.5175,0.5175,0.4744,0.4744,2241600.0],["1986-09-12",0.4777,0.4777,0.4528,0.4578,2704800.0],["1986-09-15",0.4628,0.4661,0.4578,0.4644,1303200.0],["1986-09-16",0.4628,0.4694,0.4578,0.4644,1624800.0],["1986-09-17",0.4661,0.4727,0.4644,0.4694,2364000.0],["1986-09-18",0.4744,0.476,0.4677,0.4694,2613600.0],["1986-09-19",0.4744,0.4943,0.4727,0.491,1305600.0],["1986-09-22",0.4876,0.4943,0.4827,0.4943,741600.0],["1986-09-23",0.491,0.4943,0.486,0.491,1056000.0],["1986-09-24",0.491,0.4926,0.4893,0.491,549600.0],["1986-09-25",0.491,0.491,0.4794,0.486,770400.0],["1986-09-26",0.486,0.4943,0.486,0.486,818400.0],["1986-09-29",0.486,0.4876,0.4827,0.4843,4108800.0],["1986-09-30",0.481,0.486,0.476,0.4843,4773600.0],["1986-10-01",0.4827,0.4876,0.481,0.481,480000.0],["1986-10-02",0.4777,0.4777,0.4677,0.4694,410400.0],["1986-10-03",0.4711,0.4744,0.4661,0.4727,549600.0],["1986-10-06",0.4694,0.4694,0.4644,0.4661,4080000.0],["1986-10-07",0.4661,0.4661,0.4478,0.4611,5815200.0],["1986-10-08",0.4611,0.4628,0.4512,0.4561,854400.0],["1986-10-09",0.4528,0.4661,0.4528,0.4644,1956000.0],["1986-10-10",0.4644,0.4644,0.4595,0.4611,573600.0],["1986-10-13",0.4595,0.4644,0.4578,0.4628,1120800.0],["1986-10-14",0.4628,0.4628,0.4561,0.4561,2234400.0],["1986-10-15",0.4561,0.4611,0.4528,0.4611,4713600.0],["1986-10-16",0.4694,0.4744,0.4677,0.4711,4252800.0],["1986-10-17",0.4711,0.4744,0.4594,0.4677,1428000.0],["1986-10-20",0.4711,0.4711,0.4545,0.4545,890400.0],["1986-10-21",0.4578,0.4611,0.4512,0.4611,1728000.0],["1986-10-22",0.4611,0.4611,0.4578,0.4578,4101600.0],["1986-10-23",0.4611,0.4677,0.4611,0.4644,4413600.0],["1986-10-24",0.4644,0.4727,0.4644,0.4727,964800.0],["1986-10-27",0.4694,0.4727,0.4644,0.4677,453600.0],["1986-10-28",0.4661,0.4843,0.4661,0.4794,792000.0],["1986-10-29",0.481,0.4926,0.481,0.4876,1459200.0],["1986-10-30",0.491,0.491,0.4843,0.486,1442400.0],["1986-10-31",0.4843,0.4876,0.4843,0.486,1488000.0],["1986-11-03",0.4904,0.4937,0.4836,0.4904,556800.0],["1986-11-04",0.4887,0.5021,0.4836,0.5021,3064800.0],["1986-11-05",0.4988,0.5071,0.4988,0.5038,1000800.0],["1986-11-06",0.5004,0.5038,0.5004,0.5038,3091200.0],["1986-11-07",0.5055,0.5105,0.5038,0.5105,895200.0],["1986-11-10",0.5071,0.5105,0.5004,0.5105,439200.0],["1986-11-11",0.5105,0.5122,0.5071,0.5105,273600.0],["1986-11-12",0.5105,0.5239,0.5071,0.5239,2431200.0],["1986-11-13",0.5239,0.529,0.5071,0.5071,1912800.0],["1986-11-14",0.5088,0.5088,0.5055,0.5088,283200.0],["1986-11-17",0.5071,0.5189,0.5038,0.5105,388800.0],["1986-11-18",0.5139,0.5139,0.4719,0.4836,1214400.0],["1986-11-19",0.4887,0.4887,0.482,0.4836,849600.0],["1986-11-20",0.4904,0.4988,0.4853,0.4988,1708800.0],["1986-11-21",0.4971,0.5206,0.4971,0.5206,1204800.0],["1986-11-24",0.5172,0.5223,0.5105,0.5172,957600.0],["1986-11-25",0.5139,0.5307,0.5105,0.5273,1137600.0],["1986-11-26",0.5239,0.5307,0.5172,0.5172,439200.0],["1986-11-28",0.5122,0.5223,0.5105,0.5223,468000.0],["1986-12-01",0.5189,0.5239,0.5105,0.5239,849600.0],["1986-12-02",0.5239,0.5424,0.5223,0.5307,2352000.0],["1986-12-03",0.5307,0.5391,0.5307,0.5374,1022400.0],["1986-12-04",0.534,0.5391,0.5273,0.534,1524000.0],["1986-12-05",0.5357,0.5391,0.5273,0.5307,1713600.0],["1986-12-08",0.529,0.5357,0.5239,0.5323,703200.0],["1986-12-09",0.529,0.5307,0.5189,0.5223,1281600.0],["1986-12-10",0.5189,0.5239,0.5105,0.5239,1490400.0],["1986-12-11",0.5206,0.5206,0.5105,0.5139,1092000.0],["1986-12-12",0.5105,0.5172,0.5105,0.5155,1711200.0],["1986-12-15",0.5155,0.529,0.5088,0.529,3038400.0],["1986-12-16",0.5256,0.5374,0.5223,0.5374,1689600.0],["1986-12-17",0.534,0.534,0.5172,0.5172,1173600.0],["1986-12-18",0.5172,0.5239,0.5071,0.5172,1490400.0],["1986-12-19",0.5139,0.5239,0.5105,0.5206,2704800.0],["1986-12-22",0.5206,0.5323,0.5206,0.5323,1884000.0],["1986-12-23",0.5323,0.5323,0.5038,0.5088,3679200.0],["1986-12-24",0.5105,0.5206,0.5105,0.5172,1771200.0],["1986-12-26",0.5172,0.5172,0.5105,0.5139,98400.0],["1986-12-29",0.5155,0.5155,0.5038,0.5038,2923200.0],["1986-12-30",0.5021,0.5021,0.4954,0.4971,388800.0],["1986-12-31",0.4988,0.4988,0.4836,0.4887,588000.0],["1987-01-02",0.492,0.4988,0.492,0.4937,331200.0],["1987-01-05",0.5139,0.5172,0.5071,0.5155,1756800.0],["1987-01-06",0.5155,0.5189,0.4971,0.5004,955200.0],["1987-01-07",0.5038,0.5189,0.5038,0.5155,2193600.0],["1987-01-08",0.5206,0.534,0.5189,0.5307,974400.0],["1987-01-09",0.534,0.5374,0.5307,0.5357,1492800.0],["1987-01-12",0.5357,0.5475,0.5323,0.5475,1603200.0],["1987-01-13",0.5441,0.5475,0.534,0.5424,588000.0],["1987-01-14",0.5391,0.5575,0.5391,0.5575,2157600.0],["1987-01-15",0.5575,0.5743,0.5508,0.5743,1994400.0],["1987-01-16",0.571,0.571,0.5592,0.5592,1795200.0],["1987-01-19",0.5558,0.5558,0.5407,0.5542,681600.0],["1987-01-20",0.5525,0.5558,0.5441,0.5542,1968000.0],["1987-01-21",0.5575,0.5642,0.5441,0.5441,868800.0],["1987-01-22",0.5475,0.5558,0.5307,0.5475,1233600.0],["1987-01-23",0.5475,0.5609,0.5139,0.5273,2205600.0],["1987-01-26",0.5307,0.5374,0.5239,0.5374,1344000.0],["1987-01-27",0.5374,0.5575,0.5374,0.5558,12084000.0],["1987-01-28",0.5626,0.5642,0.5575,0.5592,1881600.0],["1987-01-29",0.5626,0.5626,0.5542,0.5592,595200.0],["1987-01-30",0.5592,0.5609,0.5508,0.5609,444000.0],["1987-02-02",0.55,0.5636,0.5466,0.55,888000.0],["1987-02-03",0.55,0.5568,0.5483,0.5517,619200.0],["1987-02-04",0.5534,0.5636,0.55,0.5602,4156800.0],["1987-02-05",0.5636,0.567,0.5398,0.5568,1850400.0],["1987-02-06",0.5568,0.5568,0.55,0.5568,549600.0],["1987-02-09",0.5568,0.5568,0.5432,0.5449,331200.0],["1987-02-10",0.5432,0.5466,0.5398,0.5432,3283200.0],["1987-02-11",0.5432,0.5534,0.5381,0.5534,756000.0],["1987-02-12",0.55,0.55,0.5364,0.5415,1106400.0],["1987-02-13",0.5432,0.5466,0.5398,0.5466,2347200.0],["1987-02-17",0.55,0.5551,0.5432,0.5551,1939200.0],["1987-02-18",0.5568,0.5585,0.55,0.5517,1507200.0],["1987-02-19",0.5568,0.5704,0.5568,0.5653,1358400.0],["1987-02-20",0.567,0.5738,0.567,0.5738,3840000.0],["1987-02-23",0.5738,0.5755,0.5687,0.5738,1742400.0],["1987-02-24",0.5738,0.5772,0.5704,0.5738,1245600.0],["1987-02-25",0.5738,0.5738,0.5687,0.5704,904800.0],["1987-02-26",0.567,0.567,0.5466,0.5602,796800.0],["1987-02-27",0.5619,0.5619,0.5483,0.55,393600.0],["1987-03-02",0.5636,0.5687,0.5602,0.567,1276800.0],["1987-03-03",0.5704,0.5704,0.5636,0.5653,1269600.0],["1987-03-04",0.5687,0.5687,0.5568,0.567,1411200.0],["1987-03-05",0.5653,0.5738,0.5636,0.5653,592800.0],["1987-03-06",0.5653,0.5704,0.5602,0.567,487200.0],["1987-03-09",0.567,0.5704,0.5534,0.5602,566400.0],["1987-03-10",0.5568,0.5636,0.5568,0.5636,698400.0],["1987-03-11",0.5602,0.5602,0.5449,0.5483,902400.0],["1987-03-12",0.5517,0.5534,0.5449,0.5517,561600.0],["1987-03-13",0.55,0.55,0.5381,0.5415,940800.0],["1987-03-16",0.5432,0.5449,0.5364,0.5449,432000.0],["1987-03-17",0.5415,0.5432,0.5381,0.5432,960000.0],["1987-03-18",0.5415,0.5483,0.5313,0.5398,986400.0],["1987-03-19",0.5364,0.5432,0.5364,0.5381,508800.0],["1987-03-20",0.5432,0.5602,0.5432,0.5568,2006400.0],["1987-03-23",0.5585,0.5619,0.5534,0.5534,645600.0],["1987-03-24",0.5517,0.5585,0.5517,0.5534,1341600.0],["1987-03-25",0.5534,0.5551,0.55,0.5517,2289600.0],["1987-03-26",0.5534,0.5568,0.5517,0.5517,2647200.0],["1987-03-27",0.5551,0.5551,0.5381,0.5415,1039200.0],["1987-03-30",0.533,0.5364,0.5212,0.5212,2383200.0],["1987-03-31",0.5246,0.5398,0.5195,0.5364,1488000.0],["1987-04-01",0.533,0.5364,0.528,0.5364,1716000.0],["1987-04-02",0.5347,0.5432,0.5347,0.5415,2208000.0],["1987-04-03",0.5381,0.55,0.533,0.55,2138400.0],["1987-04-06",0.5466,0.5534,0.5466,0.5534,909600.0],["1987-04-07",0.5517,0.5568,0.5449,0.5483,998400.0],["1987-04-08",0.5466,0.5466,0.533,0.5398,996000.0],["1987-04-09",0.5364,0.5364,0.5025,0.5025,2388000.0],["1987-04-10",0.5059,0.5127,0.5042,0.5127,1711200.0],["1987-04-13",0.5195,0.5246,0.4991,0.5025,1060800.0],["1987-04-14",0.5059,0.5059,0.455,0.4685,2119200.0],["1987-04-15",0.477,0.4855,0.4719,0.4821,1454400.0],["1987-04-16",0.4889,0.5059,0.4872,0.5059,2174400.0],["1987-04-20",0.5161,0.5161,0.5093,0.5161,900000.0],["1987-04-21",0.5127,0.5161,0.5025,0.5161,1365600.0],["1987-04-22",0.5144,0.5195,0.4923,0.4957,895200.0],["1987-04-23",0.4906,0.4957,0.4753,0.4923,1324800.0],["1987-04-24",0.4957,0.4957,0.4889,0.4889,1483200.0],["1987-04-27",0.4923,0.4974,0.4889,0.494,1072800.0],["1987-04-28",0.4974,0.5008,0.494,0.4974,1012800.0],["1987-04-29",0.5008,0.5059,0.4991,0.5059,684000.0],["1987-04-30",0.5059,0.5127,0.5025,0.5093,3381600.0],["1987-05-01",0.5093,0.5195,0.5059,0.5059,1588800.0],["1987-05-04",0.5104,0.5189,0.5104,0.5104,3501600.0],["1987-05-05",0.5104,0.5172,0.5086,0.5172,4752000.0],["1987-05-06",0.5189,0.5241,0.5189,0.5189,1569600.0],["1987-05-07",0.5172,0.5224,0.5155,0.5172,496800.0],["1987-05-08",0.5189,0.5258,0.5155,0.5189,580800.0],["1987-05-11",0.5224,0.5413,0.5224,0.5275,3072000.0],["1987-05-12",0.5258,0.5258,0.5189,0.5258,986400.0],["1987-05-13",0.5258,0.5361,0.5258,0.531,794400.0],["1987-05-14",0.5327,0.5361,0.5258,0.531,1286400.0],["1987-05-15",0.5275,0.531,0.5258,0.531,756000.0],["1987-05-18",0.531,0.5447,0.5293,0.5361,1718400.0],["1987-05-19",0.5361,0.5361,0.5258,0.5275,1308000.0],["1987-05-20",0.5275,0.5275,0.5241,0.5241,1521600.0],["1987-05-21",0.5275,0.531,0.5258,0.5275,520800.0],["1987-05-22",0.5275,0.5378,0.5275,0.5344,530400.0],["1987-05-26",0.5361,0.543,0.5327,0.5378,1180800.0],["1987-05-27",0.5499,0.5602,0.5396,0.5499,3072000.0],["1987-05-28",0.555,0.555,0.5464,0.5464,1360800.0],["1987-05-29",0.5499,0.5533,0.5464,0.5482,984000.0],["1987-06-01",0.5516,0.5567,0.5482,0.5533,1353600.0],["1987-06-02",0.5567,0.5619,0.5499,0.5585,1012800.0],["1987-06-03",0.5636,0.5791,0.5619,0.5791,1651200.0],["1987-06-04",0.5825,0.5842,0.5756,0.5774,1255200.0],["1987-06-05",0.5774,0.5808,0.5739,0.5739,1411200.0],["1987-06-08",0.5739,0.5774,0.5653,0.5774,501600.0],["1987-06-09",0.5774,0.5911,0.5739,0.5825,1300800.0],["1987-06-10",0.5825,0.6014,0.5791,0.586,614400.0],["1987-06-11",0.586,0.6014,0.586,0.5963,549600.0],["1987-06-12",0.598,0.6031,0.5911,0.6014,960000.0],["1987-06-15",0.6031,0.6135,0.5946,0.5997,1464000.0],["1987-06-16",0.598,0.61,0.5946,0.6083,763200.0],["1987-06-17",0.61,0.6152,0.6066,0.6117,393600.0],["1987-06-18",0.6117,0.6135,0.6083,0.6117,1876800.0],["1987-06-19",0.6186,0.6186,0.6117,0.6152,1617600.0],["1987-06-22",0.6135,0.6169,0.6083,0.6117,770400.0],["1987-06-23",0.6152,0.6152,0.5963,0.6031,1048800.0],["1987-06-24",0.6031,0.6031,0.5877,0.5877,700800.0],["1987-06-25",0.5911,0.6049,0.5911,0.5963,1159200.0],["1987-06-26",0.5946,0.5963,0.5928,0.5928,578400.0],["1987-06-29",0.5963,0.5997,0.5946,0.598,1401600.0],["1987-06-30",0.5963,0.6014,0.5825,0.5842,1156800.0],["1987-07-01",0.586,0.586,0.5739,0.5791,588000.0],["1987-07-02",0.5808,0.586,0.5774,0.5808,355200.0],["1987-07-06",0.5825,0.5825,0.5602,0.5636,955200.0],["1987-07-07",0.5671,0.5808,0.5671,0.5808,1017600.0],["1987-07-08",0.5825,0.586,0.5808,0.5825,1164000.0],["1987-07-09",0.5825,0.586,0.5825,0.5825,854400.0],["1987-07-10",0.5825,0.5877,0.5808,0.5808,643200.0],["1987-07-13",0.5774,0.5774,0.5653,0.5688,657600.0],["1987-07-14",0.5688,0.5774,0.5653,0.5774,1430400.0],["1987-07-15",0.5774,0.5842,0.5756,0.5842,897600.0],["1987-07-16",0.5946,0.5946,0.5877,0.5877,1089600.0],["1987-07-17",0.5911,0.5911,0.5808,0.5894,566400.0],["1987-07-20",0.586,0.5877,0.5825,0.5877,924000.0],["1987-07-21",0.5877,0.598,0.5791,0.5791,638400.0],["1987-07-22",0.5842,0.586,0.5808,0.586,595200.0],["1987-07-23",0.5894,0.5946,0.5894,0.5946,364800.0],["1987-07-24",0.5946,0.5963,0.5842,0.5877,4576800.0],["1987-07-27",0.5842,0.5946,0.5842,0.5946,1180800.0],["1987-07-28",0.5946,0.5946,0.5808,0.586,705600.0],["1987-07-29",0.5894,0.5894,0.5774,0.5808,1334400.0],["1987-07-30",0.5842,0.5928,0.5808,0.5928,1677600.0],["1987-07-31",0.5894,0.5946,0.5791,0.5791,820800.0],["1987-08-03",0.5593,0.5784,0.5593,0.5593,1759200.0],["1987-08-04",0.5628,0.5714,0.5628,0.568,1648800.0],["1987-08-05",0.5714,0.5836,0.568,0.5784,700800.0],["1987-08-06",0.5767,0.6044,0.5749,0.5992,1660800.0],["1987-08-07",0.6114,0.6114,0.594,0.594,1876800.0],["1987-08-10",0.601,0.6201,0.601,0.6201,1994400.0],["1987-08-11",0.6149,0.6322,0.6149,0.6253,6794400.0],["1987-08-12",0.6288,0.6461,0.6218,0.6392,2236800.0],["1987-08-13",0.6427,0.66,0.6409,0.6531,1024800.0],["1987-08-14",0.6531,0.6531,0.6479,0.6513,993600.0],["1987-08-17",0.6531,0.667,0.6531,0.667,1512000.0],["1987-08-18",0.6635,0.6652,0.6496,0.6566,2376000.0],["1987-08-19",0.6566,0.6635,0.6531,0.6618,1214400.0],["1987-08-20",0.6618,0.6652,0.6531,0.6618,1288800.0],["1987-08-21",0.6618,0.6652,0.6548,0.6635,1497600.0],["1987-08-24",0.6635,0.6635,0.6461,0.6531,540000.0],["1987-08-25",0.6566,0.6635,0.6548,0.66,1298400.0],["1987-08-26",0.66,0.66,0.6461,0.6531,304800.0],["1987-08-27",0.6513,0.6513,0.6322,0.6427,1490400.0],["1987-08-28",0.6392,0.6392,0.6183,0.6218,1106400.0],["1987-08-31",0.6253,0.6322,0.6149,0.6322,1348800.0],["1987-09-01",0.6392,0.6496,0.6218,0.6218,1288800.0],["1987-09-02",0.6183,0.6201,0.6044,0.6201,1356000.0],["1987-09-03",0.6288,0.6322,0.6253,0.6305,2220000.0],["1987-09-04",0.634,0.6392,0.6322,0.6374,1468800.0],["1987-09-08",0.6374,0.6427,0.6357,0.6392,1682400.0],["1987-09-09",0.6392,0.6444,0.6374,0.6409,852000.0],["1987-09-10",0.6409,0.6427,0.6392,0.6392,4708800.0],["1987-09-11",0.6392,0.6461,0.6392,0.6409,468000.0],["1987-09-14",0.6409,0.6427,0.6357,0.6427,765600.0],["1987-09-15",0.6427,0.6427,0.6357,0.6427,1886400.0],["1987-09-16",0.6392,0.6427,0.6392,0.6409,1228800.0],["1987-09-17",0.6427,0.6427,0.6409,0.6427,1303200.0],["1987-09-18",0.6392,0.6427,0.6322,0.6322,782400.0],["1987-09-21",0.6288,0.6357,0.6288,0.6288,3132000.0],["1987-09-22",0.6322,0.6461,0.6218,0.6427,2013600.0],["1987-09-23",0.6427,0.6427,0.634,0.6392,3410400.0],["1987-09-24",0.6357,0.6392,0.634,0.634,1975200.0],["1987-09-25",0.6322,0.6322,0.6253,0.6288,2066400.0],["1987-09-28",0.6322,0.6531,0.6322,0.6461,1958400.0],["1987-09-29",0.6513,0.6513,0.6461,0.6479,1406400.0],["1987-09-30",0.6461,0.6479,0.634,0.6479,5248800.0],["1987-10-01",0.6479,0.6548,0.6461,0.6548,475200.0],["1987-10-02",0.6566,0.66,0.6461,0.6496,513600.0],["1987-10-05",0.6531,0.6531,0.6461,0.6461,660000.0],["1987-10-06",0.6461,0.6513,0.6253,0.6288,789600.0],["1987-10-07",0.6392,0.6427,0.634,0.6392,818400.0],["1987-10-08",0.6357,0.6392,0.6218,0.6236,852000.0],["1987-10-09",0.6218,0.6288,0.6201,0.6218,468000.0],["1987-10-12",0.6218,0.6288,0.6183,0.6253,432000.0],["1987-10-13",0.6288,0.6496,0.627,0.6461,410400.0],["1987-10-14",0.6427,0.6427,0.6288,0.6288,1298400.0],["1987-10-15",0.6183,0.6201,0.6044,0.6166,1684800.0],["1987-10-16",0.6149,0.6149,0.5888,0.6149,2440800.0],["1987-10-19",0.6114,0.6114,0.5245,0.5384,6374400.0],["1987-10-20",0.5367,0.5523,0.4585,0.4759,2090400.0],["1987-10-21",0.4794,0.5489,0.4794,0.5489,1308000.0],["1987-10-22",0.5454,0.5593,0.5193,0.5489,1893600.0],["1987-10-23",0.5402,0.5402,0.5141,0.5176,2395200.0],["1987-10-26",0.5107,0.5107,0.4412,0.4412,688800.0],["1987-10-27",0.469,0.4829,0.4585,0.469,1828800.0],["1987-10-28",0.469,0.4724,0.4551,0.4655,1334400.0],["1987-10-29",0.4655,0.4863,0.4655,0.4863,271200.0],["1987-10-30",0.5002,0.5176,0.5002,0.5002,602400.0],["1987-11-02",0.4995,0.5136,0.496,0.5066,3542400.0],["1987-11-03",0.496,0.4995,0.489,0.4978,3600000.0],["1987-11-04",0.4942,0.5066,0.4942,0.5066,962400.0],["1987-11-05",0.4995,0.5136,0.4995,0.5136,2090400.0],["1987-11-06",0.5136,0.5242,0.5066,0.5101,1764000.0],["1987-11-09",0.5101,0.5101,0.496,0.4995,847200.0],["1987-11-10",0.4942,0.496,0.4784,0.4872,1536000.0],["1987-11-11",0.4907,0.4942,0.489,0.4907,427200.0],["1987-11-12",0.4872,0.5066,0.4872,0.5066,3530400.0],["1987-11-13",0.5066,0.5066,0.496,0.496,832800.0],["1987-11-16",0.496,0.5013,0.496,0.4978,429600.0],["1987-11-17",0.496,0.4978,0.4925,0.496,1015200.0],["1987-11-18",0.4978,0.4995,0.4942,0.4995,2042400.0],["1987-11-19",0.503,0.5101,0.4995,0.5048,170400.0],["1987-11-20",0.5048,0.5048,0.4995,0.503,595200.0],["1987-11-23",0.5066,0.5206,0.503,0.5206,516000.0],["1987-11-24",0.5206,0.5312,0.5206,0.5312,844800.0],["1987-11-25",0.5277,0.5347,0.5277,0.5347,355200.0],["1987-11-27",0.5382,0.5382,0.5242,0.5242,957600.0],["1987-11-30",0.5206,0.5206,0.496,0.503,2047200.0],["1987-12-01",0.5066,0.5206,0.5066,0.5171,780000.0],["1987-12-02",0.5136,0.5206,0.5136,0.5206,1569600.0],["1987-12-03",0.5171,0.5171,0.4925,0.496,1269600.0],["1987-12-04",0.4925,0.496,0.4749,0.4855,1125600.0],["1987-12-07",0.489,0.5048,0.489,0.5048,1132800.0],["1987-12-08",0.5013,0.5242,0.5013,0.5242,619200.0],["1987-12-09",0.5206,0.5277,0.5206,0.5242,1125600.0],["1987-12-10",0.5206,0.5242,0.5171,0.5242,537600.0],["1987-12-11",0.5277,0.5277,0.5171,0.5206,506400.0],["1987-12-14",0.5101,0.5206,0.5101,0.5206,948000.0],["1987-12-15",0.5171,0.5347,0.5136,0.5206,585600.0],["1987-12-16",0.5171,0.5347,0.5171,0.5347,374400.0],["1987-12-17",0.5347,0.5453,0.5277,0.5277,1886400.0],["1987-12-18",0.5488,0.5488,0.5347,0.5435,2383200.0],["1987-12-21",0.5435,0.5488,0.5417,0.5453,1161600.0],["1987-12-22",0.547,0.5558,0.5417,0.5558,350400.0],["1987-12-23",0.5593,0.5593,0.5453,0.5523,1917600.0],["1987-12-24",0.5541,0.5541,0.5347,0.547,1303200.0],["1987-12-28",0.5365,0.5417,0.5312,0.5365,235200.0],["1987-12-29",0.5347,0.5382,0.5329,0.5329,141600.0],["1987-12-30",0.5259,0.54,0.5259,0.5312,1819200.0],["1987-12-31",0.5347,0.5382,0.5206,0.5206,700800.0],["1988-01-04",0.5277,0.5558,0.5277,0.5488,710400.0],["1988-01-05",0.5523,0.5628,0.5523,0.5523,1046400.0],["1988-01-06",0.5505,0.5716,0.5453,0.5664,1908000.0],["1988-01-07",0.5558,0.5664,0.5523,0.5664,1312800.0],["1988-01-08",0.5628,0.5646,0.5242,0.5242,667200.0],["1988-01-11",0.5224,0.5347,0.5171,0.5329,1358400.0],["1988-01-12",0.5294,0.5365,0.5189,0.5365,940800.0],["1988-01-13",0.5365,0.54,0.5242,0.5312,424800.0],["1988-01-14",0.5277,0.5453,0.5277,0.5453,2061600.0],["1988-01-15",0.5488,0.5664,0.5488,0.5558,684000.0],["1988-01-18",0.5523,0.5541,0.5417,0.547,1077600.0],["1988-01-19",0.547,0.5699,0.5453,0.5593,3314400.0],["1988-01-20",0.5611,0.5628,0.5576,0.5628,1502400.0],["1988-01-21",0.5593,0.5593,0.5523,0.5541,974400.0],["1988-01-22",0.5558,0.5734,0.5558,0.5699,8104800.0],["1988-01-25",0.5716,0.6015,0.5716,0.5945,722400.0],["1988-01-26",0.591,0.5945,0.5875,0.5892,424800.0],["1988-01-27",0.598,0.6051,0.5804,0.584,1238400.0],["1988-01-28",0.584,0.5892,0.5804,0.5875,4752000.0],["1988-01-29",0.584,0.5875,0.5822,0.5875,2692800.0],["1988-02-01",0.5868,0.5921,0.5832,0.5903,5260800.0],["1988-02-02",0.5903,0.5921,0.585,0.5921,8181600.0],["1988-02-03",0.5921,0.601,0.585,0.5903,5076000.0],["1988-02-04",0.5903,0.6099,0.5903,0.6063,1807200.0],["1988-02-05",0.6063,0.6223,0.6063,0.6223,1732800.0],["1988-02-08",0.6188,0.6259,0.6134,0.6259,2464800.0],["1988-02-09",0.6241,0.6259,0.6223,0.6259,856800.0],["1988-02-10",0.6259,0.6437,0.6259,0.6401,2016000.0],["1988-02-11",0.6383,0.6401,0.6259,0.6277,2596800.0],["1988-02-12",0.6294,0.6365,0.6223,0.6259,1800000.0],["1988-02-16",0.6277,0.6277,0.617,0.6188,211200.0],["1988-02-17",0.617,0.6188,0.601,0.601,655200.0],["1988-02-18",0.6045,0.6081,0.5957,0.5957,1024800.0],["1988-02-19",0.5974,0.6045,0.5939,0.6045,1490400.0],["1988-02-22",0.6028,0.6117,0.5974,0.6081,2642400.0],["1988-02-23",0.6081,0.6205,0.6045,0.6152,3465600.0],["1988-02-24",0.6152,0.617,0.6134,0.6152,3456000.0],["1988-02-25",0.6152,0.633,0.6152,0.6223,967200.0],["1988-02-26",0.6223,0.6348,0.6223,0.633,590400.0],["1988-02-29",0.6348,0.6348,0.6312,0.633,434400.0],["1988-03-01",0.6365,0.6401,0.6188,0.6241,2356800.0],["1988-03-02",0.6277,0.6277,0.6081,0.6117,1653600.0],["1988-03-03",0.6117,0.6152,0.601,0.6134,4077600.0],["1988-03-04",0.6188,0.6223,0.6152,0.6223,2637600.0],["1988-03-07",0.6205,0.6223,0.6188,0.6188,1574400.0],["1988-03-08",0.6223,0.6259,0.6205,0.6259,2740800.0],["1988-03-09",0.6259,0.6259,0.6152,0.6205,2020800.0],["1988-03-10",0.617,0.617,0.601,0.6028,748800.0],["1988-03-11",0.6028,0.6028,0.5868,0.5957,902400.0],["1988-03-14",0.5992,0.6081,0.5992,0.6028,650400.0],["1988-03-15",0.6045,0.6045,0.5974,0.601,619200.0],["1988-03-16",0.6045,0.6045,0.5992,0.6028,523200.0],["1988-03-17",0.601,0.6117,0.5992,0.6099,376800.0],["1988-03-18",0.6117,0.6188,0.6081,0.617,1485600.0],["1988-03-21",0.6134,0.6134,0.6028,0.6028,842400.0],["1988-03-22",0.601,0.6063,0.601,0.6063,578400.0],["1988-03-23",0.6099,0.6294,0.6081,0.6259,1584000.0],["1988-03-24",0.6365,0.6365,0.6294,0.6312,3172800.0],["1988-03-25",0.6312,0.6348,0.6294,0.6312,876000.0],["1988-03-28",0.6259,0.6259,0.6205,0.6205,784800.0],["1988-03-29",0.6188,0.6188,0.6152,0.617,936000.0],["1988-03-30",0.617,0.617,0.6045,0.6045,244800.0],["1988-03-31",0.601,0.6028,0.5974,0.601,492000.0],["1988-04-04",0.5974,0.5992,0.5832,0.5868,772800.0],["1988-04-05",0.5832,0.5974,0.5832,0.5974,1663200.0],["1988-04-06",0.5957,0.6152,0.5921,0.6152,2575200.0],["1988-04-07",0.6152,0.6188,0.6134,0.6152,1255200.0],["1988-04-08",0.6134,0.6205,0.6099,0.6188,1219200.0],["1988-04-11",0.6188,0.6205,0.6117,0.6188,760800.0],["1988-04-12",0.6152,0.6188,0.6117,0.617,1838400.0],["1988-04-13",0.617,0.6188,0.6152,0.617,266400.0],["1988-04-14",0.6134,0.6152,0.5939,0.5939,1058400.0],["1988-04-15",0.5885,0.601,0.5868,0.601,765600.0],["1988-04-18",0.5957,0.5957,0.5903,0.5939,854400.0],["1988-04-19",0.5939,0.5992,0.5903,0.5903,2294400.0],["1988-04-20",0.5868,0.5939,0.5868,0.5868,1286400.0],["1988-04-21",0.5974,0.5974,0.5832,0.5868,926400.0],["1988-04-22",0.5868,0.5903,0.585,0.5903,1029600.0],["1988-04-25",0.5885,0.5974,0.5885,0.5974,1917600.0],["1988-04-26",0.5903,0.5992,0.5903,0.5974,535200.0],["1988-04-27",0.5974,0.5974,0.5957,0.5957,532800.0],["1988-04-28",0.5957,0.5992,0.5957,0.5992,266400.0],["1988-04-29",0.5957,0.5957,0.5903,0.5921,4116000.0],["1988-05-02",0.5921,0.6011,0.5903,0.5939,343200.0],["1988-05-03",0.5975,0.6065,0.5975,0.6065,496800.0],["1988-05-04",0.6047,0.6065,0.6011,0.6011,955200.0],["1988-05-05",0.6011,0.6011,0.5939,0.5939,645600.0],["1988-05-06",0.5957,0.6047,0.5957,0.6029,595200.0],["1988-05-09",0.6011,0.6083,0.5993,0.6065,1202400.0],["1988-05-10",0.6101,0.6119,0.6047,0.6083,1202400.0],["1988-05-11",0.6083,0.6083,0.5975,0.6011,662400.0],["1988-05-12",0.5975,0.6011,0.5957,0.5957,324000.0],["1988-05-13",0.5957,0.6083,0.5957,0.6083,516000.0],["1988-05-16",0.6047,0.6065,0.5993,0.6011,1380000.0],["1988-05-17",0.6011,0.6029,0.5957,0.5957,444000.0],["1988-05-18",0.5975,0.5975,0.5939,0.5957,880800.0],["1988-05-19",0.5939,0.6011,0.5903,0.6011,984000.0],["1988-05-20",0.5975,0.5975,0.5867,0.5903,1516800.0],["1988-05-23",0.5903,0.5921,0.5867,0.5903,1771200.0],["1988-05-24",0.5867,0.5903,0.5849,0.5903,1411200.0],["1988-05-25",0.5903,0.5975,0.5903,0.5957,2191200.0],["1988-05-26",0.5957,0.5993,0.5957,0.5975,3369600.0],["1988-05-27",0.5993,0.5993,0.5957,0.5975,957600.0],["1988-05-31",0.6011,0.6083,0.6011,0.6083,3628800.0],["1988-06-01",0.6083,0.6227,0.6083,0.6209,3595200.0],["1988-06-02",0.6209,0.6209,0.6155,0.6173,1027200.0],["1988-06-03",0.6173,0.6245,0.6173,0.6245,1860000.0],["1988-06-06",0.6263,0.6281,0.6245,0.6263,1996800.0],["1988-06-07",0.6263,0.6299,0.6191,0.6191,597600.0],["1988-06-08",0.6191,0.6443,0.6191,0.6443,3223200.0],["1988-06-09",0.6407,0.6497,0.6407,0.6443,2443200.0],["1988-06-10",0.6443,0.6623,0.6425,0.6569,1252800.0],["1988-06-13",0.6569,0.6677,0.6569,0.6623,2184000.0],["1988-06-14",0.6659,0.6803,0.6659,0.6749,2292000.0],["1988-06-15",0.6713,0.6713,0.6641,0.6677,1920000.0],["1988-06-16",0.6677,0.6677,0.6515,0.6623,1293600.0],["1988-06-17",0.6659,0.6659,0.6551,0.6551,3108000.0],["1988-06-20",0.6515,0.6515,0.6407,0.6443,969600.0],["1988-06-21",0.6443,0.6515,0.6389,0.6497,1464000.0],["1988-06-22",0.6515,0.6695,0.6479,0.6659,3336000.0],["1988-06-23",0.6695,0.6695,0.6659,0.6677,2373600.0],["1988-06-24",0.6713,0.6875,0.6713,0.6767,5671200.0],["1988-06-27",0.6713,0.6767,0.6623,0.6623,2244000.0],["1988-06-28",0.6587,0.6641,0.6533,0.6587,1084800.0],["1988-06-29",0.6623,0.6713,0.6587,0.6695,2224800.0],["1988-06-30",0.6695,0.6893,0.6695,0.6839,1144800.0],["1988-07-01",0.683,0.6884,0.6587,0.6695,715200.0],["1988-07-05",0.6641,0.6803,0.6614,0.6803,1035200.0],["1988-07-06",0.6803,0.6803,0.6641,0.6695,3724800.0],["1988-07-07",0.6641,0.6722,0.6641,0.6641,1478400.0],["1988-07-08",0.6641,0.6641,0.6587,0.6587,1569600.0],["1988-07-11",0.6641,0.6695,0.6614,0.6668,806400.0],["1988-07-12",0.6668,0.6695,0.6587,0.6641,836800.0],["1988-07-13",0.6668,0.6668,0.6614,0.6641,1105600.0],["1988-07-14",0.6641,0.6749,0.6641,0.6749,1745600.0],["1988-07-15",0.6749,0.6803,0.6722,0.6776,1052800.0],["1988-07-18",0.6776,0.6803,0.6668,0.6695,376000.0],["1988-07-19",0.6695,0.6857,0.6695,0.6857,699200.0],["1988-07-20",0.6857,0.6884,0.6776,0.6884,843200.0],["1988-07-21",0.6884,0.6911,0.6857,0.6857,753600.0],["1988-07-22",0.6857,0.6911,0.683,0.683,793600.0],["1988-07-25",0.683,0.6857,0.6749,0.6857,347200.0],["1988-07-26",0.6857,0.6857,0.6776,0.6776,876800.0],["1988-07-27",0.6776,0.6776,0.6695,0.6695,1792000.0],["1988-07-28",0.6695,0.6884,0.6695,0.6884,788800.0],["1988-07-29",0.6911,0.7127,0.6911,0.6965,2428800.0],["1988-08-01",0.6955,0.7174,0.6928,0.7146,419200.0],["1988-08-02",0.7146,0.7201,0.7037,0.7037,1646400.0],["1988-08-03",0.7146,0.7255,0.7092,0.7201,1379200.0],["1988-08-04",0.7228,0.7528,0.7228,0.7528,4064000.0],["1988-08-05",0.7528,0.7692,0.7528,0.7637,3545600.0],["1988-08-08",0.7637,0.7692,0.7583,0.761,3524800.0],["1988-08-09",0.7637,0.7637,0.7255,0.731,1574400.0],["1988-08-10",0.7283,0.7283,0.7064,0.7092,536000.0],["1988-08-11",0.7146,0.7201,0.7119,0.7174,1206400.0],["1988-08-12",0.7201,0.7201,0.7092,0.7174,1689600.0],["1988-08-15",0.7146,0.7174,0.7037,0.7037,1140800.0],["1988-08-16",0.6983,0.7174,0.6928,0.7119,2884800.0],["1988-08-17",0.7146,0.7201,0.7119,0.7174,2449600.0],["1988-08-18",0.7146,0.7228,0.7146,0.7174,1593600.0],["1988-08-19",0.7201,0.7228,0.7146,0.7228,1070400.0],["1988-08-22",0.7228,0.7228,0.7174,0.7174,654400.0],["1988-08-23",0.7174,0.7201,0.7174,0.7201,1736000.0],["1988-08-24",0.7201,0.731,0.7201,0.731,1024000.0],["1988-08-25",0.7283,0.7283,0.7201,0.7283,1747200.0],["1988-08-26",0.7283,0.7337,0.7283,0.731,2724800.0],["1988-08-29",0.7337,0.7474,0.7337,0.7419,2035200.0],["1988-08-30",0.7365,0.7474,0.7365,0.7446,3836800.0],["1988-08-31",0.7474,0.7501,0.7392,0.7392,2272000.0],["1988-09-01",0.7365,0.7365,0.7174,0.7255,2078400.0],["1988-09-02",0.7201,0.7419,0.7201,0.7419,2504000.0],["1988-09-06",0.7419,0.7501,0.7419,0.7474,1870400.0],["1988-09-07",0.7501,0.7528,0.7392,0.7419,787200.0],["1988-09-08",0.7419,0.7501,0.7419,0.7501,3121600.0],["1988-09-09",0.7474,0.7583,0.7419,0.7555,1996800.0],["1988-09-12",0.761,0.7637,0.7555,0.7583,892800.0],["1988-09-13",0.7555,0.761,0.7555,0.761,1492800.0],["1988-09-14",0.761,0.7692,0.7583,0.7692,1459200.0],["1988-09-15",0.7637,0.7692,0.761,0.7665,1403200.0],["1988-09-16",0.7637,0.7637,0.7583,0.7637,1520000.0],["1988-09-19",0.761,0.7637,0.7528,0.7637,864000.0],["1988-09-20",0.7692,0.7692,0.7555,0.761,1020800.0],["1988-09-21",0.7555,0.7555,0.7501,0.7501,715200.0],["1988-09-22",0.7446,0.7446,0.7174,0.7228,1720000.0],["1988-09-23",0.7174,0.7365,0.7119,0.7255,2380800.0],["1988-09-26",0.7283,0.7365,0.7228,0.731,721600.0],["1988-09-27",0.731,0.7392,0.731,0.7337,1017600.0],["1988-09-28",0.7365,0.7419,0.7365,0.7419,1300800.0],["1988-09-29",0.7365,0.7446,0.7255,0.7255,1867200.0],["1988-09-30",0.731,0.7419,0.7283,0.7365,1590400.0],["1988-10-03",0.7419,0.7419,0.7255,0.731,979200.0],["1988-10-04",0.7337,0.7446,0.7255,0.7392,630400.0],["1988-10-05",0.7446,0.7555,0.7392,0.7528,1272000.0],["1988-10-06",0.7474,0.7501,0.7419,0.7474,436800.0],["1988-10-07",0.7474,0.7501,0.7419,0.7501,1134400.0],["1988-10-10",0.7501,0.7501,0.7392,0.7392,934400.0],["1988-10-11",0.7365,0.7419,0.7255,0.7419,569600.0],["1988-10-12",0.7392,0.7392,0.7119,0.7146,2472000.0],["1988-10-13",0.7092,0.7201,0.7064,0.7174,2241600.0],["1988-10-14",0.7146,0.7255,0.7146,0.7201,1534400.0],["1988-10-17",0.7228,0.7228,0.7174,0.7174,657600.0],["1988-10-18",0.7228,0.7228,0.7092,0.7119,1856000.0],["1988-10-19",0.7119,0.7146,0.6928,0.7064,2257600.0],["1988-10-20",0.7064,0.7092,0.701,0.7064,1520000.0],["1988-10-21",0.7064,0.7092,0.701,0.7037,4926400.0],["1988-10-24",0.6901,0.701,0.6901,0.6983,1824000.0],["1988-10-25",0.701,0.7064,0.6983,0.7037,2947200.0],["1988-10-26",0.7037,0.7092,0.701,0.7092,7107200.0],["1988-10-27",0.7064,0.7119,0.6955,0.6983,2366400.0],["1988-10-28",0.6983,0.7037,0.6955,0.7037,849600.0],["1988-10-31",0.7028,0.711,0.7,0.7083,2182400.0],["1988-11-01",0.7055,0.7331,0.7055,0.7303,2555200.0],["1988-11-02",0.7248,0.7276,0.7193,0.7193,1755200.0],["1988-11-03",0.7221,0.7248,0.7166,0.7166,888000.0],["1988-11-04",0.7166,0.7276,0.7166,0.7166,2752000.0],["1988-11-07",0.7166,0.7166,0.7083,0.711,980800.0],["1988-11-08",0.7166,0.7193,0.711,0.7138,2488000.0],["1988-11-09",0.7166,0.7221,0.711,0.7138,1113600.0],["1988-11-10",0.7138,0.7248,0.711,0.7221,769600.0],["1988-11-11",0.7166,0.7193,0.7,0.7055,470400.0],["1988-11-14",0.7055,0.711,0.7,0.7083,1825600.0],["1988-11-15",0.7083,0.7138,0.7083,0.711,1684800.0],["1988-11-16",0.7083,0.711,0.7,0.7028,1443200.0],["1988-11-17",0.7055,0.7055,0.6917,0.6945,1388800.0],["1988-11-18",0.7,0.7028,0.6973,0.7028,872000.0],["1988-11-21",0.7,0.7055,0.7,0.7055,1153600.0],["1988-11-22",0.7055,0.7055,0.6973,0.7028,761600.0],["1988-11-23",0.7055,0.7055,0.6973,0.7055,2019200.0],["1988-11-25",0.7055,0.7083,0.7028,0.7083,763200.0],["1988-11-28",0.7055,0.711,0.7055,0.7083,731200.0],["1988-11-29",0.7083,0.711,0.7083,0.7083,848000.0],["1988-11-30",0.7083,0.7166,0.7055,0.7138,1528000.0],["1988-12-01",0.7138,0.7166,0.7028,0.7055,2288000.0],["1988-12-02",0.7055,0.7055,0.7,0.7028,2252800.0],["1988-12-05",0.7028,0.7055,0.7,0.7028,1462400.0],["1988-12-06",0.7028,0.7138,0.7028,0.7055,3035200.0],["1988-12-07",0.7083,0.7166,0.7083,0.7138,1907200.0],["1988-12-08",0.711,0.7248,0.711,0.7248,1460800.0],["1988-12-09",0.7221,0.7276,0.7221,0.7276,1305600.0],["1988-12-12",0.7276,0.7331,0.7248,0.7276,1966400.0],["1988-12-13",0.7331,0.7331,0.7276,0.7303,1611200.0],["1988-12-14",0.7331,0.7331,0.7138,0.7193,632000.0],["1988-12-15",0.7193,0.7193,0.7055,0.711,1910400.0],["1988-12-16",0.7055,0.7138,0.7028,0.7138,1566400.0],["1988-12-19",0.7083,0.7221,0.7083,0.7221,856000.0],["1988-12-20",0.7221,0.7221,0.7028,0.7028,3150400.0],["1988-12-21",0.7055,0.7055,0.6917,0.6917,2948800.0],["1988-12-22",0.6917,0.6973,0.6917,0.6973,3444800.0],["1988-12-23",0.7,0.7055,0.7,0.7028,230400.0],["1988-12-27",0.7083,0.711,0.7055,0.7055,1468800.0],["1988-12-28",0.7083,0.7083,0.6973,0.7028,232000.0],["1988-12-29",0.7055,0.711,0.7055,0.7055,1947200.0],["1988-12-30",0.7055,0.711,0.7055,0.7083,411200.0],["1989-01-03",0.7083,0.7083,0.7028,0.7055,363200.0],["1989-01-04",0.7055,0.7166,0.7055,0.7166,2483200.0],["1989-01-05",0.7193,0.7193,0.7138,0.7166,1984000.0],["1989-01-06",0.7166,0.7221,0.7166,0.7221,1617600.0],["1989-01-09",0.7221,0.7248,0.7193,0.7248,884800.0],["1989-01-10",0.7248,0.7331,0.7221,0.7248,1289600.0],["1989-01-11",0.7193,0.7193,0.711,0.7193,1372800.0],["1989-01-12",0.7248,0.7276,0.7221,0.7248,1268800.0],["1989-01-13",0.7276,0.7331,0.7248,0.7331,1209600.0],["1989-01-16",0.7331,0.7331,0.7276,0.7303,1214400.0],["1989-01-17",0.7303,0.7358,0.7276,0.7358,1195200.0],["1989-01-18",0.7358,0.7386,0.7276,0.7386,1187200.0],["1989-01-19",0.7358,0.7606,0.7358,0.7606,846400.0],["1989-01-20",0.7606,0.7606,0.7524,0.7606,1366400.0],["1989-01-23",0.7662,0.7689,0.7606,0.7606,2752000.0],["1989-01-24",0.7634,0.7662,0.7606,0.7662,1163200.0],["1989-01-25",0.7689,0.7772,0.7634,0.7772,1908800.0],["1989-01-26",0.7744,0.7827,0.7744,0.7772,1257600.0],["1989-01-27",0.7827,0.7855,0.7744,0.7799,2174400.0],["1989-01-30",0.7798,0.791,0.7798,0.791,1182400.0],["1989-01-31",0.7854,0.8077,0.7798,0.8021,4129600.0],["1989-02-01",0.8077,0.8077,0.8021,0.8077,1465600.0],["1989-02-02",0.8021,0.8105,0.7993,0.7993,2164800.0],["1989-02-03",0.8021,0.8049,0.7965,0.7965,1078400.0],["1989-02-06",0.7993,0.8021,0.7965,0.7993,955200.0],["1989-02-07",0.8021,0.8021,0.7965,0.8021,5296000.0],["1989-02-08",0.7993,0.8077,0.7965,0.8021,1068800.0],["1989-02-09",0.7965,0.8021,0.7965,0.8021,2166400.0],["1989-02-10",0.7993,0.8049,0.7993,0.8021,932800.0],["1989-02-13",0.8077,0.8105,0.7965,0.8049,899200.0],["1989-02-14",0.8021,0.8077,0.7965,0.7965,352000.0],["1989-02-15",0.7938,0.7993,0.791,0.7993,2864000.0],["1989-02-16",0.7993,0.8021,0.791,0.7938,1040000.0],["1989-02-17",0.7938,0.8049,0.7938,0.8021,1324800.0],["1989-02-21",0.7993,0.8021,0.7965,0.7965,1958400.0],["1989-02-22",0.7965,0.7965,0.7882,0.7882,987200.0],["1989-02-23",0.7882,0.791,0.7882,0.7882,728000.0],["1989-02-24",0.791,0.7938,0.7882,0.791,1286400.0],["1989-02-27",0.791,0.791,0.7798,0.7826,576000.0],["1989-02-28",0.7798,0.7882,0.7743,0.7882,1836800.0],["1989-03-01",0.791,0.791,0.7854,0.7854,1294400.0],["1989-03-02",0.7882,0.7965,0.7798,0.7965,11139200.0],["1989-03-03",0.791,0.7938,0.7854,0.791,385600.0],["1989-03-06",0.7965,0.8077,0.7938,0.8077,14528000.0],["1989-03-07",0.8077,0.8077,0.7938,0.7938,1118400.0],["1989-03-08",0.7938,0.8021,0.791,0.791,654400.0],["1989-03-09",0.8021,0.8021,0.7993,0.8021,976000.0],["1989-03-10",0.8021,0.8021,0.7938,0.8021,622400.0],["1989-03-13",0.8021,0.8105,0.7993,0.8049,584000.0],["1989-03-14",0.8049,0.8049,0.7938,0.7993,547200.0],["1989-03-15",0.8021,0.8021,0.791,0.7993,563200.0],["1989-03-16",0.8021,0.8132,0.7993,0.8077,1323200.0],["1989-03-17",0.7854,0.8049,0.7854,0.7993,2204800.0],["1989-03-20",0.7938,0.8021,0.791,0.8021,1761600.0],["1989-03-21",0.8077,0.8132,0.8021,0.8132,1787200.0],["1989-03-22",0.8132,0.816,0.8105,0.8132,1632000.0],["1989-03-23",0.816,0.816,0.8132,0.8132,1988800.0],["1989-03-27",0.8105,0.83,0.8105,0.83,1598400.0],["1989-03-28",0.83,0.8355,0.8244,0.8244,2203200.0],["1989-03-29",0.8244,0.83,0.8188,0.8188,537600.0],["1989-03-30",0.8188,0.8216,0.8132,0.8132,2598400.0],["1989-03-31",0.816,0.8272,0.816,0.8188,2483200.0],["1989-04-03",0.8188,0.83,0.8132,0.8216,1080000.0],["1989-04-04",0.8216,0.8272,0.8188,0.8188,651200.0],["1989-04-05",0.8216,0.8272,0.8188,0.8188,468800.0],["1989-04-06",0.8105,0.8244,0.8049,0.8188,652800.0],["1989-04-07",0.8132,0.8244,0.8105,0.8244,512000.0],["1989-04-10",0.8244,0.8327,0.8244,0.8327,902400.0],["1989-04-11",0.8383,0.8383,0.8355,0.8383,928000.0],["1989-04-12",0.8383,0.8383,0.816,0.8216,841600.0],["1989-04-13",0.8216,0.8216,0.7993,0.8077,1067200.0],["1989-04-14",0.8132,0.8132,0.8077,0.8132,736000.0],["1989-04-17",0.8105,0.8216,0.8105,0.8216,2276800.0],["1989-04-18",0.8188,0.8355,0.8188,0.8355,1660800.0],["1989-04-19",0.8327,0.8411,0.8327,0.8411,494400.0],["1989-04-20",0.8355,0.8411,0.8327,0.8355,1329600.0],["1989-04-21",0.8355,0.855,0.8355,0.8522,873600.0],["1989-04-24",0.8522,0.8522,0.8467,0.8495,2144000.0],["1989-04-25",0.8495,0.8495,0.8355,0.8355,678400.0],["1989-04-26",0.8355,0.8495,0.8355,0.8467,707200.0],["1989-04-27",0.8467,0.8467,0.8411,0.8439,891200.0],["1989-04-28",0.8439,0.8467,0.8355,0.8467,547200.0],["1989-05-01",0.8437,0.8466,0.8381,0.8466,867200.0],["1989-05-02",0.8494,0.8494,0.8353,0.8353,620800.0],["1989-05-03",0.8325,0.8325,0.8212,0.8269,2304000.0],["1989-05-04",0.8297,0.8325,0.8212,0.8269,1014400.0],["1989-05-05",0.8325,0.8325,0.8212,0.8212,886400.0],["1989-05-08",0.8241,0.8241,0.8156,0.8241,448000.0],["1989-05-09",0.8241,0.8241,0.8212,0.8241,1545600.0],["1989-05-10",0.8212,0.8241,0.8128,0.8212,1435200.0],["1989-05-11",0.8212,0.8212,0.8156,0.8184,3867200.0],["1989-05-12",0.8212,0.8297,0.8212,0.8297,3718400.0],["1989-05-15",0.8325,0.8522,0.8297,0.8494,3001600.0],["1989-05-16",0.8494,0.8494,0.8437,0.8437,1046400.0],["1989-05-17",0.8466,0.8466,0.8437,0.8466,544000.0],["1989-05-18",0.8466,0.8634,0.8437,0.8634,7670400.0],["1989-05-19",0.8662,0.8719,0.8662,0.8719,2728000.0],["1989-05-22",0.8831,0.8887,0.8747,0.8775,1430400.0],["1989-05-23",0.8887,0.8887,0.8606,0.8634,1054400.0],["1989-05-24",0.8634,0.8944,0.8578,0.8831,1827200.0],["1989-05-25",0.8859,0.8887,0.8719,0.8747,558400.0],["1989-05-26",0.8719,0.8831,0.8719,0.8803,942400.0],["1989-05-30",0.8803,0.8831,0.8606,0.8662,472000.0],["1989-05-31",0.8691,0.8803,0.8662,0.8719,414400.0],["1989-06-01",0.8775,0.8944,0.8747,0.8887,1708800.0],["1989-06-02",0.8916,0.9028,0.8916,0.9028,1153600.0],["1989-06-05",0.9028,0.9112,0.9,0.9028,504000.0],["1989-06-06",0.9084,0.9225,0.9028,0.9084,1008000.0],["1989-06-07",0.9112,0.9253,0.9084,0.9253,382400.0],["1989-06-08",0.9253,0.9337,0.9225,0.9337,489600.0],["1989-06-09",0.9337,0.9422,0.9281,0.9366,582400.0],["1989-06-12",0.9337,0.9366,0.9253,0.9366,608000.0],["1989-06-13",0.9309,0.9366,0.9281,0.9337,932800.0],["1989-06-14",0.9337,0.945,0.9337,0.9422,937600.0],["1989-06-15",0.9422,0.9506,0.9394,0.9394,2376000.0],["1989-06-16",0.9366,0.9591,0.9366,0.9534,2363200.0],["1989-06-19",0.9534,0.9591,0.945,0.9534,528000.0],["1989-06-20",0.9478,0.9619,0.9478,0.9562,1670400.0],["1989-06-21",0.9562,0.9675,0.9534,0.9534,2291200.0],["1989-06-22",0.9534,0.9844,0.9506,0.9787,2811200.0],["1989-06-23",0.9787,1.0097,0.9787,1.0012,3646400.0],["1989-06-26",0.9956,1.0237,0.9928,1.0237,2996800.0],["1989-06-27",1.0181,1.0266,0.9984,1.0125,3406400.0],["1989-06-28",1.0125,1.0125,0.9731,0.9731,1806400.0],["1989-06-29",0.9731,0.9731,0.945,0.945,1587200.0],["1989-06-30",0.9394,0.9478,0.9225,0.9478,1940800.0],["1989-07-03",0.945,0.9478,0.9422,0.945,670400.0],["1989-07-05",0.945,0.9619,0.9422,0.9619,2300800.0],["1989-07-06",0.9647,0.9787,0.9647,0.9731,3116800.0],["1989-07-07",0.9759,0.9956,0.9562,0.9731,2697600.0],["1989-07-10",0.9731,0.9816,0.9731,0.9787,1136000.0],["1989-07-11",0.9816,0.9872,0.9731,0.9731,1056000.0],["1989-07-12",0.9759,0.9787,0.9703,0.9787,584000.0],["1989-07-13",0.9844,0.9844,0.9619,0.9675,833600.0],["1989-07-14",0.9731,0.9816,0.9619,0.9816,1336000.0],["1989-07-17",0.9872,0.9872,0.9619,0.9619,739200.0],["1989-07-18",0.9619,0.9647,0.945,0.9506,1504000.0],["1989-07-19",0.9506,0.9562,0.9422,0.9534,908800.0],["1989-07-20",0.9562,0.9562,0.945,0.9534,2328000.0],["1989-07-21",0.9478,0.9619,0.9394,0.9619,2529600.0],["1989-07-24",0.9675,0.9787,0.945,0.9506,1463200.0],["1989-07-25",0.9562,0.9562,0.9394,0.9506,391200.0],["1989-07-26",0.9562,0.9619,0.9506,0.9562,1108800.0],["1989-07-27",0.9619,0.9619,0.9506,0.9619,924800.0],["1989-07-28",0.9619,0.9619,0.945,0.9506,1020000.0],["1989-07-31",0.9533,0.976,0.9533,0.9647,1544000.0],["1989-08-01",0.9704,0.9987,0.9533,0.9704,3108000.0],["1989-08-02",0.9704,0.9874,0.9704,0.9817,1193600.0],["1989-08-03",0.9874,1.0101,0.9817,0.9817,1906400.0],["1989-08-04",0.9874,0.9874,0.9647,0.9817,1295200.0],["1989-08-07",0.9874,1.0214,0.9817,1.0214,2254400.0],["1989-08-08",1.0214,1.0328,1.0044,1.0271,1487200.0],["1989-08-09",1.0158,1.0441,1.0101,1.0101,1081600.0],["1989-08-10",1.0158,1.0555,1.0101,1.0214,1139200.0],["1989-08-11",1.0158,1.0385,0.9647,0.9874,2299200.0],["1989-08-14",0.9874,1.0044,0.9874,0.9931,1246400.0],["1989-08-15",1.0044,1.0101,0.9874,0.9931,610400.0],["1989-08-16",0.9874,1.0101,0.9874,0.9987,1277600.0],["1989-08-17",0.9987,1.0158,0.976,0.9817,624800.0],["1989-08-18",0.9817,0.9817,0.9704,0.9817,1447200.0],["1989-08-21",0.976,0.9817,0.9647,0.9647,838400.0],["1989-08-22",0.9704,0.976,0.9533,0.9704,684800.0],["1989-08-23",0.959,0.9647,0.9477,0.9477,2121600.0],["1989-08-24",0.959,0.9931,0.959,0.9931,998400.0],["1989-08-25",1.0044,1.0101,0.9987,0.9987,748000.0],["1989-08-28",0.9987,1.0214,0.9987,1.0214,813600.0],["1989-08-29",1.0214,1.0214,1.0044,1.0101,1361600.0],["1989-08-30",1.0044,1.0158,1.0044,1.0044,918400.0],["1989-08-31",1.0044,1.0101,0.9987,1.0101,1393600.0],["1989-09-01",0.9987,1.0214,0.9987,1.0214,812800.0],["1989-09-05",1.0101,1.0328,1.0044,1.0214,1727200.0],["1989-09-06",1.0214,1.0214,0.9874,1.0044,633600.0],["1989-09-07",0.9931,0.9987,0.9874,0.9874,507200.0],["1989-09-08",0.9987,1.0214,0.9817,1.0158,573600.0],["1989-09-11",1.0101,1.0214,0.9987,1.0158,594400.0],["1989-09-12",1.0101,1.0271,1.0101,1.0158,435200.0],["1989-09-13",1.0044,1.0271,1.0044,1.0101,1691200.0],["1989-09-14",1.0044,1.0158,1.0044,1.0101,430400.0],["1989-09-15",1.0101,1.0214,1.0101,1.0101,1354400.0],["1989-09-18",1.0158,1.0214,1.0101,1.0214,530400.0],["1989-09-19",1.0214,1.0214,1.0101,1.0158,784000.0],["1989-09-20",1.0101,1.0328,1.0101,1.0328,1242400.0],["1989-09-21",1.0328,1.0385,1.0214,1.0214,491200.0],["1989-09-22",1.0271,1.0328,1.0214,1.0271,400000.0],["1989-09-25",1.0328,1.0385,1.0214,1.0271,585600.0],["1989-09-26",1.0271,1.0555,1.0271,1.0271,1336000.0],["1989-09-27",1.0214,1.0328,1.0158,1.0271,747200.0],["1989-09-28",1.0271,1.0441,1.0158,1.0385,2688000.0],["1989-09-29",1.0441,1.0441,1.0214,1.0441,694400.0],["1989-10-02",1.0385,1.0895,1.0328,1.0839,611200.0],["1989-10-03",1.0839,1.0839,1.0725,1.0725,1121600.0],["1989-10-04",1.0782,1.0782,1.0441,1.0441,755200.0],["1989-10-05",1.0555,1.0612,1.0498,1.0612,820800.0],["1989-10-06",1.0612,1.0612,1.0441,1.0498,1229600.0],["1989-10-09",1.0612,1.0612,1.0385,1.0612,705600.0],["1989-10-10",1.0668,1.0952,1.0668,1.0839,627200.0],["1989-10-11",1.0782,1.0839,1.0441,1.0612,646400.0],["1989-10-12",1.0498,1.0555,1.0214,1.0441,940800.0],["1989-10-13",1.0498,1.0555,0.9931,1.0214,1639200.0],["1989-10-16",0.9817,1.0385,0.976,1.0214,2220800.0],["1989-10-17",1.0271,1.0498,1.0214,1.0385,816000.0],["1989-10-18",1.0385,1.0385,1.0271,1.0271,590400.0],["1989-10-19",1.0385,1.0441,1.0271,1.0328,1014400.0],["1989-10-20",1.0328,1.0441,1.0214,1.0328,1185600.0],["1989-10-23",1.0271,1.0271,1.0044,1.0101,1600000.0],["1989-10-24",0.9987,1.0214,0.9874,0.9987,1263200.0],["1989-10-25",1.0044,1.0271,1.0044,1.0214,402400.0],["1989-10-26",1.0214,1.0385,1.0044,1.0214,778400.0],["1989-10-27",1.0271,1.0271,0.9931,0.9987,2308800.0],["1989-10-30",0.9852,0.9967,0.9738,0.9967,731200.0],["1989-10-31",0.9967,0.9967,0.9795,0.9967,573600.0],["1989-11-01",1.0024,1.0081,0.9909,0.9967,896800.0],["1989-11-02",0.9967,0.9967,0.9623,0.9738,672800.0],["1989-11-03",0.968,0.9852,0.968,0.9738,330400.0],["1989-11-06",0.9852,0.9852,0.9623,0.9738,3476800.0],["1989-11-07",0.9738,0.9795,0.9509,0.9738,1814400.0],["1989-11-08",0.9738,0.9852,0.968,0.9795,1450400.0],["1989-11-09",0.9795,0.9795,0.9509,0.9509,1206400.0],["1989-11-10",0.9566,0.9623,0.9451,0.9509,493600.0],["1989-11-13",0.9509,0.9738,0.9451,0.9738,700000.0],["1989-11-14",0.9852,0.9852,0.9566,0.968,704000.0],["1989-11-15",0.9566,0.9909,0.9509,0.9852,458400.0],["1989-11-16",0.9967,0.9967,0.968,0.9738,547200.0],["1989-11-17",0.968,0.9795,0.9509,0.9566,592800.0],["1989-11-20",0.9509,0.9623,0.9451,0.9566,172800.0],["1989-11-21",0.9623,0.9623,0.9509,0.9623,324800.0],["1989-11-22",0.9566,0.9795,0.9509,0.9795,440800.0],["1989-11-24",0.968,0.968,0.9509,0.9623,422400.0],["1989-11-27",0.9623,0.9795,0.9566,0.9623,1066400.0],["1989-11-28",0.9566,0.9738,0.9509,0.968,522400.0],["1989-11-29",0.9738,0.9909,0.9623,0.9852,658400.0],["1989-11-30",0.9852,1.0024,0.968,0.9909,674400.0],["1989-12-01",1.0024,1.0769,1.0024,1.0253,1637600.0],["1989-12-04",1.0425,1.0425,1.0196,1.0196,489600.0],["1989-12-05",1.0253,1.0253,0.9967,1.0081,844000.0],["1989-12-06",1.0081,1.0081,0.9509,0.9566,1399200.0],["1989-12-07",0.968,0.9795,0.9566,0.9738,824800.0],["1989-12-08",0.9852,0.9909,0.9509,0.968,892800.0],["1989-12-11",0.9623,0.9852,0.9509,0.9738,816000.0],["1989-12-12",0.9738,0.9852,0.9623,0.9795,925600.0],["1989-12-13",0.9738,0.9795,0.9394,0.9394,1072000.0],["1989-12-14",0.9337,0.9394,0.905,0.905,1086400.0],["1989-12-15",0.9279,0.9279,0.8649,0.8821,1794400.0],["1989-12-18",0.8878,0.8936,0.8707,0.8707,1657600.0],["1989-12-19",0.8764,0.905,0.8707,0.8821,1809600.0],["1989-12-20",0.8936,0.9337,0.8878,0.9165,4448800.0],["1989-12-21",0.9279,0.9566,0.9222,0.9509,3148000.0],["1989-12-22",0.9451,0.9738,0.9451,0.968,1098400.0],["1989-12-26",0.9623,1.0081,0.9623,1.0024,914400.0],["1989-12-27",1.0024,1.0368,1.0024,1.0253,840800.0],["1989-12-28",1.031,1.054,1.031,1.0482,503200.0],["1989-12-29",1.0482,1.0482,1.0253,1.031,255200.0],["1990-01-02",1.031,1.0368,1.0081,1.0368,1236000.0],["1990-01-03",1.0368,1.0368,0.9795,0.9909,1460000.0],["1990-01-04",0.9967,0.9967,0.9451,0.9795,2081600.0],["1990-01-05",0.9909,0.9967,0.9509,0.9509,701600.0],["1990-01-08",0.9451,0.9795,0.9451,0.9795,904000.0],["1990-01-09",0.9795,0.9795,0.9509,0.9509,1457600.0],["1990-01-10",0.9623,0.9738,0.9394,0.9623,1818400.0],["1990-01-11",0.9623,0.9738,0.9509,0.9623,970400.0],["1990-01-12",0.9451,0.9509,0.9222,0.9451,612000.0],["1990-01-15",0.9279,0.9394,0.9165,0.9394,718400.0],["1990-01-16",0.9279,0.9509,0.9279,0.9509,407200.0],["1990-01-17",0.9623,0.9795,0.9451,0.968,811200.0],["1990-01-18",0.968,0.9909,0.9566,0.968,856000.0],["1990-01-19",0.9623,0.9795,0.9623,0.968,855200.0],["1990-01-22",0.9795,0.9909,0.9451,0.9451,696800.0],["1990-01-23",0.9566,0.968,0.9337,0.9451,436800.0],["1990-01-24",0.9165,0.9394,0.8936,0.9337,1344800.0],["1990-01-25",0.9451,0.9623,0.9337,0.9394,874400.0],["1990-01-26",0.9337,0.9566,0.9108,0.9566,1131200.0],["1990-01-29",0.9603,0.9661,0.9429,0.9545,1144800.0],["1990-01-30",0.9545,0.9545,0.9198,0.9314,707200.0],["1990-01-31",0.9198,0.9603,0.9198,0.9603,1205600.0],["1990-02-01",0.9487,0.9487,0.9256,0.9429,582400.0],["1990-02-02",0.9429,0.9487,0.9314,0.9429,353600.0],["1990-02-05",0.9545,0.9545,0.914,0.914,479200.0],["1990-02-06",0.9198,0.9198,0.8735,0.8735,868800.0],["1990-02-07",0.8793,0.8851,0.8735,0.8793,2052800.0],["1990-02-08",0.8735,0.8793,0.8388,0.8793,2019200.0],["1990-02-09",0.8909,0.9024,0.8851,0.8967,501600.0],["1990-02-12",0.8909,0.8909,0.8677,0.8735,2667200.0],["1990-02-13",0.8677,0.8793,0.8619,0.8793,1977600.0],["1990-02-14",0.8793,0.8851,0.8735,0.8793,894400.0],["1990-02-15",0.8793,0.914,0.8793,0.914,884800.0],["1990-02-16",0.914,0.914,0.9024,0.914,1166400.0],["1990-02-20",0.9024,0.9024,0.8735,0.8793,551200.0],["1990-02-21",0.8677,0.8851,0.8562,0.8735,1487200.0],["1990-02-22",0.8677,0.9024,0.8677,0.8851,912000.0],["1990-02-23",0.8735,0.8909,0.8677,0.8851,640800.0],["1990-02-26",0.8793,0.9024,0.8793,0.9024,345600.0],["1990-02-27",0.9024,0.9082,0.8909,0.9024,789600.0],["1990-02-28",0.9024,0.9082,0.8967,0.9024,368800.0],["1990-03-01",0.8967,0.8967,0.8793,0.8909,1470400.0],["1990-03-02",0.8909,0.9024,0.8793,0.8909,1444800.0],["1990-03-05",0.8851,0.9024,0.8851,0.8851,600000.0],["1990-03-06",0.8851,0.8967,0.8851,0.8909,1964000.0],["1990-03-07",0.8793,0.8909,0.8735,0.8851,1704800.0],["1990-03-08",0.8851,0.8967,0.8851,0.8967,446400.0],["1990-03-09",0.9024,0.9082,0.8967,0.9024,970400.0],["1990-03-12",0.8967,0.9198,0.8967,0.9198,2607200.0],["1990-03-13",0.914,0.9198,0.9082,0.9198,1587200.0],["1990-03-14",0.9198,0.9198,0.9082,0.914,832000.0],["1990-03-15",0.9198,0.9198,0.9082,0.914,1306400.0],["1990-03-16",0.9024,0.9256,0.9024,0.9256,1838400.0],["1990-03-19",0.914,0.914,0.9024,0.9082,1504000.0],["1990-03-20",0.9082,0.914,0.8967,0.9082,1930400.0],["1990-03-21",0.9024,0.9082,0.8967,0.8967,822400.0],["1990-03-22",0.8909,0.8909,0.8677,0.8735,2044800.0],["1990-03-23",0.8735,0.9024,0.8735,0.9024,1048000.0],["1990-03-26",0.8909,0.9082,0.8909,0.9082,940000.0],["1990-03-27",0.9024,0.9314,0.9024,0.9314,1013600.0],["1990-03-28",0.9314,0.9545,0.9314,0.9545,2592800.0],["1990-03-29",0.9487,0.9545,0.9082,0.9198,790400.0],["1990-03-30",0.914,0.9198,0.8967,0.914,1043200.0],["1990-04-02",0.8909,0.8967,0.8793,0.8793,656000.0],["1990-04-03",0.8793,0.9082,0.8793,0.9024,1364000.0],["1990-04-04",0.9024,0.9024,0.8851,0.8967,1122400.0],["1990-04-05",0.8967,0.8967,0.8851,0.8851,3284000.0],["1990-04-06",0.8851,0.8909,0.8504,0.8619,3757600.0],["1990-04-09",0.8619,0.8619,0.8388,0.8504,9525600.0],["1990-04-10",0.8504,0.8735,0.8446,0.8735,2980800.0],["1990-04-11",0.8619,0.8851,0.8619,0.8851,1959200.0],["1990-04-12",0.8909,0.8967,0.8735,0.8735,1835200.0],["1990-04-16",0.8793,0.8909,0.8793,0.8793,2680800.0],["1990-04-17",0.8793,0.9024,0.8735,0.9024,1186400.0],["1990-04-18",0.9024,0.9024,0.8735,0.8735,1343200.0],["1990-04-19",0.8735,0.9082,0.8735,0.8735,2536800.0],["1990-04-20",0.8735,0.8793,0.8504,0.8677,1968800.0],["1990-04-23",0.8677,0.8793,0.8677,0.8735,761600.0],["1990-04-24",0.8735,0.8793,0.8562,0.8619,867200.0],["1990-04-25",0.8677,0.8735,0.8562,0.8562,1279200.0],["1990-04-26",0.8619,0.8677,0.8446,0.8504,1782400.0],["1990-04-27",0.8446,0.8504,0.8272,0.8272,1111200.0],["1990-04-30",0.831,0.8485,0.8251,0.8427,780000.0],["1990-05-01",0.8427,0.8602,0.8368,0.8544,1776000.0],["1990-05-02",0.8544,0.8778,0.8485,0.8778,810400.0],["1990-05-03",0.8836,0.8953,0.8778,0.8895,1643200.0],["1990-05-04",0.8953,0.9129,0.8836,0.8953,1152000.0],["1990-05-07",0.8953,0.9071,0.8895,0.9012,1051200.0],["1990-05-08",0.9012,0.9129,0.9012,0.9129,542400.0],["1990-05-09",0.9129,0.9246,0.9071,0.9188,1708000.0],["1990-05-10",0.9129,0.9305,0.9129,0.9188,1539200.0],["1990-05-11",0.9305,0.9597,0.9246,0.9597,1532000.0],["1990-05-14",0.9597,1.0007,0.9539,1.0007,2942400.0],["1990-05-15",0.989,1.0416,0.989,1.0299,1345600.0],["1990-05-16",1.0065,1.0241,0.9948,1.0241,1216800.0],["1990-05-17",1.0241,1.0299,1.0124,1.0124,1329600.0],["1990-05-18",1.0124,1.0124,1.0007,1.0065,2372000.0],["1990-05-21",1.0007,1.0124,1.0007,1.0124,1764000.0],["1990-05-22",1.0124,1.0241,0.9831,0.9948,1133600.0],["1990-05-23",0.9948,0.9948,0.9773,0.989,1049600.0],["1990-05-24",0.989,1.0007,0.9831,1.0007,1503200.0],["1990-05-25",0.9948,1.0065,0.989,1.0007,1549600.0],["1990-05-29",1.0065,1.0241,0.9948,1.0241,2258400.0],["1990-05-30",1.0358,1.0651,1.0299,1.0651,2001600.0],["1990-05-31",1.0592,1.0709,1.0475,1.0475,1849600.0],["1990-06-01",1.0651,1.0768,1.0534,1.0709,1334400.0],["1990-06-04",1.0768,1.0885,1.0709,1.0709,1808800.0],["1990-06-05",1.0768,1.106,1.0709,1.0943,2535200.0],["1990-06-06",1.0943,1.0943,1.0709,1.0709,2169600.0],["1990-06-07",1.0826,1.0885,1.0651,1.0709,1948800.0],["1990-06-08",1.0651,1.0709,1.0416,1.0534,570400.0],["1990-06-11",1.0475,1.0651,1.0416,1.0534,1016800.0],["1990-06-12",1.0358,1.0592,1.0358,1.0592,624000.0],["1990-06-13",1.0592,1.0592,1.0416,1.0534,276800.0],["1990-06-14",1.0475,1.0534,1.0299,1.0475,1923200.0],["1990-06-15",1.0416,1.0475,1.0241,1.0299,2339200.0],["1990-06-18",1.0416,1.0416,1.0065,1.0065,722400.0],["1990-06-19",1.0007,1.0241,0.9831,1.0124,2532000.0],["1990-06-20",1.0065,1.0182,0.9831,1.0065,712000.0],["1990-06-21",1.0065,1.0124,0.989,1.0065,799200.0],["1990-06-22",1.0065,1.0065,0.9656,0.9773,1204000.0],["1990-06-25",0.9831,0.9831,0.948,0.9773,1339200.0],["1990-06-26",0.9948,1.0124,0.9773,0.9948,2577600.0],["1990-06-27",1.0007,1.0182,0.989,1.0182,1666400.0],["1990-06-28",1.0124,1.0241,1.0007,1.0182,377600.0],["1990-06-29",1.0182,1.0182,1.0124,1.0182,1339200.0],["1990-07-02",1.0182,1.0182,0.9831,0.9948,1008000.0],["1990-07-03",1.0065,1.0182,0.9948,1.0182,3272000.0],["1990-07-05",1.0124,1.0241,1.0065,1.0182,1539200.0],["1990-07-06",1.0124,1.0358,1.0124,1.0241,1830400.0],["1990-07-09",1.0358,1.0358,1.0299,1.0358,521600.0],["1990-07-10",1.0358,1.0416,0.989,0.989,2440800.0],["1990-07-11",0.9714,0.9714,0.9363,0.948,2352800.0],["1990-07-12",0.9422,0.9539,0.9129,0.9539,1804000.0],["1990-07-13",0.948,0.9831,0.948,0.9773,1237600.0],["1990-07-16",0.9714,0.9948,0.9714,0.9831,1533600.0],["1990-07-17",0.9831,0.9831,0.9656,0.9773,504000.0],["1990-07-18",0.9714,0.9773,0.9363,0.9363,3139200.0],["1990-07-19",0.9363,0.9363,0.9305,0.9305,3241600.0],["1990-07-20",0.9305,0.9714,0.9246,0.948,1793600.0],["1990-07-23",0.9363,0.9539,0.9129,0.9363,1054400.0],["1990-07-24",0.9246,0.9363,0.9129,0.9305,894400.0],["1990-07-25",0.9246,0.9539,0.9246,0.9539,676800.0],["1990-07-26",0.9363,0.9363,0.9012,0.9129,3113600.0],["1990-07-27",0.9246,0.9305,0.9188,0.9305,1673600.0],["1990-07-30",0.9246,0.9305,0.9188,0.9305,560000.0],["1990-07-31",0.9246,0.9305,0.9129,0.9305,1788800.0],["1990-08-01",0.9246,0.9246,0.8895,0.9129,3044000.0],["1990-08-02",0.9012,0.9129,0.8953,0.9071,2852000.0],["1990-08-03",0.9012,0.9012,0.8719,0.8778,3350400.0],["1990-08-06",0.852,0.852,0.8283,0.8461,1841600.0],["1990-08-07",0.8579,0.8993,0.852,0.8816,3251200.0],["1990-08-08",0.8934,0.9171,0.8816,0.8993,2186400.0],["1990-08-09",0.9052,0.9052,0.8816,0.8934,1488000.0],["1990-08-10",0.8875,0.8934,0.8757,0.8757,1326400.0],["1990-08-13",0.8875,0.8875,0.8757,0.8875,1470400.0],["1990-08-14",0.8757,0.8934,0.8757,0.8816,1514400.0],["1990-08-15",0.8757,0.8816,0.8697,0.8697,1622400.0],["1990-08-16",0.8697,0.8816,0.8402,0.8402,1380800.0],["1990-08-17",0.8165,0.8638,0.8047,0.8638,1946400.0],["1990-08-20",0.8579,0.8697,0.8579,0.8638,1379200.0],["1990-08-21",0.852,0.852,0.8342,0.8461,546400.0],["1990-08-22",0.8579,0.8638,0.8402,0.8402,1654400.0],["1990-08-23",0.8283,0.8402,0.8047,0.8106,1627200.0],["1990-08-24",0.8224,0.8224,0.8047,0.8224,1144800.0],["1990-08-27",0.8402,0.852,0.8283,0.8342,1325600.0],["1990-08-28",0.8402,0.8402,0.8283,0.8342,1005600.0],["1990-08-29",0.8283,0.8757,0.8224,0.8697,1775200.0],["1990-08-30",0.8579,0.8579,0.8283,0.8283,440800.0],["1990-08-31",0.8165,0.8638,0.8165,0.8402,567200.0],["1990-09-04",0.8402,0.852,0.8224,0.8402,533600.0],["1990-09-05",0.8402,0.8461,0.8342,0.8342,804800.0],["1990-09-06",0.8342,0.8342,0.8224,0.8283,831200.0],["1990-09-07",0.8283,0.8461,0.8283,0.8342,588000.0],["1990-09-10",0.8402,0.8579,0.8402,0.8402,424800.0],["1990-09-11",0.8461,0.8461,0.8342,0.8342,540000.0],["1990-09-12",0.8342,0.8402,0.8165,0.8342,1177600.0],["1990-09-13",0.8342,0.8342,0.8106,0.8165,704000.0],["1990-09-14",0.8106,0.8165,0.7928,0.7928,1023200.0],["1990-09-17",0.7987,0.8047,0.7869,0.7987,896800.0],["1990-09-18",0.7928,0.8047,0.7928,0.7987,565600.0],["1990-09-19",0.7987,0.7987,0.7869,0.7928,1070400.0],["1990-09-20",0.781,0.781,0.7396,0.7573,1916800.0],["1990-09-21",0.7455,0.7573,0.7218,0.7455,1328800.0],["1990-09-24",0.7455,0.7455,0.6922,0.7159,1019200.0],["1990-09-25",0.7277,0.7396,0.7218,0.7396,1502400.0],["1990-09-26",0.7337,0.7573,0.7159,0.7337,2620000.0],["1990-09-27",0.7337,0.7337,0.6982,0.7041,2134400.0],["1990-09-28",0.6686,0.7041,0.6686,0.7041,3204800.0],["1990-10-01",0.71,0.7337,0.6922,0.7159,1653600.0],["1990-10-02",0.7218,0.7337,0.71,0.71,2286400.0],["1990-10-03",0.71,0.71,0.6686,0.6686,1443200.0],["1990-10-04",0.6627,0.6863,0.639,0.6863,1629600.0],["1990-10-05",0.6627,0.7159,0.6508,0.71,2249600.0],["1990-10-08",0.7159,0.7218,0.71,0.71,151200.0],["1990-10-09",0.71,0.71,0.6863,0.6922,463200.0],["1990-10-10",0.6922,0.6982,0.6745,0.6804,1744000.0],["1990-10-11",0.6745,0.6804,0.6627,0.6686,1077600.0],["1990-10-12",0.6922,0.7277,0.6804,0.7159,1376000.0],["1990-10-15",0.7218,0.7337,0.71,0.7277,1098400.0],["1990-10-16",0.7218,0.7455,0.6982,0.6982,1639200.0],["1990-10-17",0.7041,0.7396,0.6982,0.7337,1538400.0],["1990-10-18",0.7455,0.7573,0.7455,0.7514,1502400.0],["1990-10-19",0.7573,0.7692,0.7514,0.7573,1285600.0],["1990-10-22",0.7573,0.7751,0.7514,0.7751,927200.0],["1990-10-23",0.7692,0.7692,0.7514,0.7573,2197600.0],["1990-10-24",0.7455,0.7573,0.7396,0.7455,1723200.0],["1990-10-25",0.7455,0.7632,0.7396,0.7632,2236000.0],["1990-10-26",0.7573,0.7751,0.7573,0.7692,888000.0],["1990-10-29",0.7514,0.7573,0.7159,0.7218,484000.0],["1990-10-30",0.7218,0.7573,0.7159,0.7514,948800.0],["1990-10-31",0.7455,0.7573,0.7159,0.7159,804800.0],["1990-11-01",0.7218,0.7514,0.7218,0.7514,756800.0],["1990-11-02",0.7514,0.7869,0.7514,0.7869,1411200.0],["1990-11-05",0.816,0.828,0.81,0.828,1706400.0],["1990-11-06",0.822,0.8519,0.816,0.816,1850400.0],["1990-11-07",0.81,0.834,0.804,0.81,934400.0],["1990-11-08",0.822,0.828,0.792,0.816,4228000.0],["1990-11-09",0.804,0.84,0.804,0.834,1882400.0],["1990-11-12",0.84,0.8639,0.84,0.8639,1602400.0],["1990-11-13",0.8579,0.8639,0.846,0.8639,950400.0],["1990-11-14",0.8639,0.8879,0.8519,0.8759,2991200.0],["1990-11-15",0.8579,0.8759,0.8579,0.8639,2024000.0],["1990-11-16",0.8639,0.8819,0.852,0.8639,1189600.0],["1990-11-19",0.8759,0.8879,0.8699,0.8879,1474400.0],["1990-11-20",0.8879,0.8879,0.84,0.84,3547200.0],["1990-11-21",0.804,0.834,0.804,0.834,1280000.0],["1990-11-23",0.822,0.84,0.822,0.828,169600.0],["1990-11-26",0.816,0.8639,0.804,0.8639,1132800.0],["1990-11-27",0.8759,0.9059,0.8759,0.8999,2412000.0],["1990-11-28",0.8879,0.9119,0.8759,0.8879,3883200.0],["1990-11-29",0.8879,0.8939,0.8639,0.8699,1698400.0],["1990-11-30",0.8699,0.8939,0.8639,0.8819,1784800.0],["1990-12-03",0.8819,0.8879,0.8639,0.8759,859200.0],["1990-12-04",0.8819,0.9239,0.8819,0.9239,3047200.0],["1990-12-05",0.9239,1.0139,0.9059,1.0139,4174400.0],["1990-12-06",1.0259,1.0559,0.9899,0.9959,3826400.0],["1990-12-07",0.9959,1.0199,0.9719,1.0199,1901600.0],["1990-12-10",1.0019,1.0079,0.9839,0.9899,714400.0],["1990-12-11",0.9899,0.9899,0.9539,0.9599,1284000.0],["1990-12-12",0.9599,0.9659,0.9419,0.9599,1248800.0],["1990-12-13",0.9599,0.9779,0.9419,0.9539,629600.0],["1990-12-14",0.9539,0.9539,0.8879,0.9119,1710400.0],["1990-12-17",0.8999,0.9179,0.8939,0.9119,363200.0],["1990-12-18",0.9179,0.9359,0.9119,0.9299,1194400.0],["1990-12-19",0.9599,0.9779,0.9539,0.9779,2431200.0],["1990-12-20",0.9659,0.9959,0.9599,0.9959,1431200.0],["1990-12-21",1.0439,1.0439,0.9899,1.0199,2232800.0],["1990-12-24",1.0079,1.0079,0.9899,0.9959,369600.0],["1990-12-26",1.0079,1.0319,1.0079,1.0259,556800.0],["1990-12-27",1.0259,1.0319,0.9839,1.0139,661600.0],["1990-12-28",1.0019,1.0139,0.9779,1.0139,1323200.0],["1990-12-31",1.0139,1.0139,0.9899,0.9959,254400.0],["1991-01-02",0.9959,0.9959,0.9779,0.9779,1085600.0],["1991-01-03",0.9719,0.9839,0.9719,0.9779,912800.0],["1991-01-04",0.9719,0.9959,0.9719,0.9779,1030400.0],["1991-01-07",0.9419,0.9719,0.9299,0.9359,858400.0],["1991-01-08",0.9419,0.9479,0.9299,0.9419,740800.0],["1991-01-09",0.9419,0.9659,0.9119,0.9119,1496000.0],["1991-01-10",0.9239,0.9479,0.9119,0.9419,1133600.0],["1991-01-11",0.9419,0.9479,0.9239,0.9419,423200.0],["1991-01-14",0.9239,0.9359,0.8999,0.9239,1362400.0],["1991-01-15",0.9179,0.9419,0.9179,0.9359,944800.0],["1991-01-16",0.9239,0.9659,0.9239,0.9599,1880800.0],["1991-01-17",1.0019,1.0199,0.9899,0.9959,3204000.0],["1991-01-18",0.9959,1.0079,0.9779,1.0079,1864800.0],["1991-01-21",1.0019,1.0079,0.9839,1.0019,1770400.0],["1991-01-22",1.0019,1.0199,0.9959,1.0019,2428000.0],["1991-01-23",1.0019,1.0319,1.0019,1.0259,2847200.0],["1991-01-24",1.0259,1.0319,1.0079,1.0199,1600000.0],["1991-01-25",1.0199,1.0439,1.0199,1.0439,2383200.0],["1991-01-28",1.043,1.0551,1.043,1.049,849600.0],["1991-01-29",1.0551,1.0612,1.043,1.0551,2020000.0],["1991-01-30",1.0551,1.1157,1.0551,1.0672,3882400.0],["1991-01-31",1.0672,1.0915,1.0672,1.0794,2217600.0],["1991-02-01",1.0854,1.0915,1.049,1.0915,2744800.0],["1991-02-04",1.1036,1.1824,1.1036,1.1824,4720800.0],["1991-02-05",1.1824,1.237,1.1764,1.2067,6456000.0],["1991-02-06",1.2006,1.2067,1.1885,1.2006,2640800.0],["1991-02-07",1.2067,1.2128,1.1764,1.1885,5860000.0],["1991-02-08",1.1885,1.1946,1.1764,1.1885,1639200.0],["1991-02-11",1.2006,1.2249,1.1885,1.2249,4059200.0],["1991-02-12",1.237,1.237,1.2188,1.2249,3865600.0],["1991-02-13",1.2249,1.2309,1.1279,1.1642,4432000.0],["1991-02-14",1.1703,1.1885,1.1521,1.1703,5727200.0],["1991-02-15",1.1703,1.1824,1.1582,1.1764,2277600.0],["1991-02-19",1.1764,1.1885,1.1582,1.1764,1782400.0],["1991-02-20",1.1824,1.1824,1.1582,1.1642,1879200.0],["1991-02-21",1.1764,1.2188,1.1521,1.2188,3540000.0],["1991-02-22",1.2249,1.2552,1.2188,1.237,2827200.0],["1991-02-25",1.2309,1.2431,1.2067,1.2067,1705600.0],["1991-02-26",1.2067,1.2128,1.1824,1.2006,14552000.0],["1991-02-27",1.2006,1.2249,1.1946,1.2249,2649600.0],["1991-02-28",1.2309,1.2309,1.2128,1.2188,2338400.0],["1991-03-01",1.2128,1.2491,1.2128,1.2491,3138400.0],["1991-03-04",1.2613,1.2613,1.237,1.2491,2040000.0],["1991-03-05",1.2491,1.2795,1.2491,1.2613,3026400.0],["1991-03-06",1.2673,1.2795,1.2249,1.2309,1996800.0],["1991-03-07",1.2309,1.2309,1.2128,1.2309,1907200.0],["1991-03-08",1.2188,1.2309,1.2188,1.2249,2265600.0],["1991-03-11",1.2249,1.2309,1.2188,1.2249,2643200.0],["1991-03-12",1.2188,1.2249,1.1764,1.1764,1877600.0],["1991-03-13",1.1764,1.2006,1.1764,1.2006,2058400.0],["1991-03-14",1.2067,1.2067,1.1885,1.1946,1336000.0],["1991-03-15",1.1946,1.1946,1.1642,1.1764,3042400.0],["1991-03-18",1.1703,1.1764,1.1642,1.1703,1687200.0],["1991-03-19",1.1703,1.1764,1.1642,1.1642,1072000.0],["1991-03-20",1.1642,1.1824,1.1642,1.1764,1457600.0],["1991-03-21",1.1824,1.1885,1.1764,1.1885,996800.0],["1991-03-22",1.1824,1.1824,1.1703,1.1824,908000.0],["1991-03-25",1.1946,1.1946,1.1764,1.1764,1124800.0],["1991-03-26",1.1764,1.2188,1.1764,1.2188,4910400.0],["1991-03-27",1.2673,1.2855,1.2552,1.2673,3801600.0],["1991-03-28",1.2613,1.2734,1.2431,1.2491,2252800.0],["1991-04-01",1.2431,1.2552,1.237,1.237,1003200.0],["1991-04-02",1.2431,1.2552,1.2309,1.237,2067200.0],["1991-04-03",1.237,1.2673,1.2309,1.2673,2889600.0],["1991-04-04",1.2673,1.2734,1.2491,1.2613,3437600.0],["1991-04-05",1.2552,1.2734,1.2249,1.2249,1952000.0],["1991-04-08",1.2309,1.2491,1.2309,1.2491,706400.0],["1991-04-09",1.237,1.2431,1.2188,1.2188,1828800.0],["1991-04-10",1.2188,1.237,1.2067,1.237,1176000.0],["1991-04-11",1.2855,1.3037,1.2673,1.3037,6512000.0],["1991-04-12",1.3704,1.3704,1.3037,1.3037,3044800.0],["1991-04-15",1.3098,1.328,1.3037,1.3158,2928000.0],["1991-04-16",1.3219,1.3401,1.3037,1.3401,2589600.0],["1991-04-17",1.3462,1.4917,1.3401,1.4371,4368800.0],["1991-04-18",1.4129,1.4129,1.3401,1.3583,2344000.0],["1991-04-19",1.3704,1.3765,1.3219,1.3219,1446400.0],["1991-04-22",1.3037,1.3098,1.2855,1.2916,4514400.0],["1991-04-23",1.3037,1.3158,1.2795,1.2916,3258400.0],["1991-04-24",1.3037,1.3098,1.2795,1.2855,2836000.0],["1991-04-25",1.2855,1.334,1.2734,1.328,2609600.0],["1991-04-26",1.3219,1.3219,1.3037,1.3158,1523200.0],["1991-04-29",1.328,1.334,1.2734,1.2734,1401600.0],["1991-04-30",1.3158,1.334,1.2673,1.2795,2460800.0],["1991-05-01",1.3158,1.3401,1.3098,1.328,2560000.0],["1991-05-02",1.3643,1.4068,1.3401,1.3765,3790400.0],["1991-05-03",1.3886,1.4007,1.3401,1.3643,1080000.0],["1991-05-06",1.3511,1.3756,1.3328,1.3695,2859200.0],["1991-05-07",1.3695,1.3817,1.3573,1.3817,2380000.0],["1991-05-08",1.3817,1.4123,1.3634,1.4001,2047200.0],["1991-05-09",1.3939,1.449,1.3939,1.4123,2506400.0],["1991-05-10",1.4123,1.4184,1.3634,1.3634,895200.0],["1991-05-13",1.3756,1.4062,1.345,1.4001,1422400.0],["1991-05-14",1.4001,1.4001,1.3511,1.3573,1124800.0],["1991-05-15",1.3573,1.3939,1.3573,1.3878,2780000.0],["1991-05-16",1.4001,1.4062,1.3756,1.3817,1738400.0],["1991-05-17",1.3756,1.3817,1.3511,1.3573,1328800.0],["1991-05-20",1.3756,1.3756,1.3634,1.3756,763200.0],["1991-05-21",1.3817,1.3817,1.3511,1.3756,1365600.0],["1991-05-22",1.3878,1.4062,1.3756,1.3817,1715200.0],["1991-05-23",1.3817,1.4062,1.3756,1.3878,1308800.0],["1991-05-24",1.3878,1.4184,1.3817,1.4184,1568000.0],["1991-05-28",1.4062,1.4245,1.4062,1.4123,2522400.0],["1991-05-29",1.4245,1.449,1.4123,1.4428,2279200.0],["1991-05-30",1.449,1.449,1.4245,1.4367,1615200.0],["1991-05-31",1.4367,1.4367,1.3756,1.4184,4676800.0],["1991-06-03",1.4245,1.4306,1.4123,1.4245,1204000.0],["1991-06-04",1.4184,1.4551,1.4123,1.4428,1378400.0],["1991-06-05",1.4551,1.4795,1.449,1.4673,3292000.0],["1991-06-06",1.4734,1.4734,1.4551,1.4551,1154400.0],["1991-06-07",1.4428,1.4551,1.4062,1.4245,1492000.0],["1991-06-10",1.4367,1.449,1.4184,1.449,776000.0],["1991-06-11",1.4673,1.4856,1.449,1.4612,1910400.0],["1991-06-12",1.4612,1.4612,1.3939,1.4184,2617600.0],["1991-06-13",1.4306,1.4306,1.3939,1.4062,1740800.0],["1991-06-14",1.4123,1.4184,1.3817,1.3939,2984800.0],["1991-06-17",1.3939,1.3939,1.3634,1.3695,1535200.0],["1991-06-18",1.3939,1.4123,1.3573,1.3878,2276800.0],["1991-06-19",1.3878,1.4001,1.3756,1.3939,1118400.0],["1991-06-20",1.4062,1.4184,1.3939,1.4001,3108000.0],["1991-06-21",1.4123,1.4123,1.3939,1.4062,1813600.0],["1991-06-24",1.3939,1.4001,1.3695,1.3939,1664000.0],["1991-06-25",1.4123,1.4123,1.3756,1.3817,1328800.0],["1991-06-26",1.3878,1.3878,1.3634,1.3695,2320000.0],["1991-06-27",1.3695,1.3939,1.3573,1.3573,2567200.0],["1991-06-28",1.3634,1.3634,1.3083,1.345,3206400.0],["1991-07-01",1.3267,1.4184,1.3267,1.3511,1864000.0],["1991-07-02",1.3511,1.3878,1.345,1.3878,1875200.0],["1991-07-03",1.3756,1.3756,1.345,1.3511,1540800.0],["1991-07-05",1.3389,1.3695,1.3389,1.3511,504000.0],["1991-07-08",1.345,1.3695,1.3145,1.3389,1482400.0],["1991-07-09",1.3817,1.4123,1.3634,1.3878,2524000.0],["1991-07-10",1.3939,1.4184,1.3817,1.4001,1678400.0],["1991-07-11",1.4062,1.4184,1.3695,1.3817,1837600.0],["1991-07-12",1.3817,1.4062,1.3756,1.3817,2168800.0],["1991-07-15",1.3878,1.4245,1.3878,1.4184,1713600.0],["1991-07-16",1.4367,1.4428,1.3878,1.4062,3892000.0],["1991-07-17",1.4123,1.4612,1.4123,1.4612,2987200.0],["1991-07-18",1.4612,1.504,1.4428,1.504,2785600.0],["1991-07-19",1.4795,1.4918,1.4673,1.4918,2396800.0],["1991-07-22",1.4979,1.5101,1.4428,1.4428,932000.0],["1991-07-23",1.4428,1.4428,1.4001,1.4306,1995200.0],["1991-07-24",1.4184,1.4245,1.3878,1.3878,1452800.0],["1991-07-25",1.4123,1.4184,1.3939,1.4123,2487200.0],["1991-07-26",1.4001,1.4367,1.4001,1.4367,1750400.0],["1991-07-29",1.4428,1.449,1.4245,1.4245,1088000.0],["1991-07-30",1.4428,1.4734,1.4428,1.4673,2147200.0],["1991-07-31",1.4734,1.5162,1.4551,1.5162,1897600.0],["1991-08-01",1.4918,1.4918,1.4612,1.4612,2481600.0],["1991-08-02",1.4734,1.4856,1.4673,1.4795,1634400.0],["1991-08-05",1.4785,1.4909,1.4601,1.4662,1361600.0],["1991-08-06",1.4601,1.5032,1.4293,1.497,2424000.0],["1991-08-07",1.5032,1.5278,1.4539,1.4785,2244800.0],["1991-08-08",1.4601,1.4724,1.4539,1.4724,1951200.0],["1991-08-09",1.4662,1.4724,1.4539,1.4601,2233600.0],["1991-08-12",1.4662,1.4909,1.4539,1.4909,1058400.0],["1991-08-13",1.4909,1.5217,1.4785,1.5093,4174400.0],["1991-08-14",1.5217,1.6141,1.5217,1.5648,5288000.0],["1991-08-15",1.5525,1.5956,1.5525,1.5894,4164800.0],["1991-08-16",1.6018,1.6141,1.571,1.6079,4473600.0],["1991-08-19",1.5586,1.5771,1.4909,1.5402,2165600.0],["1991-08-20",1.5771,1.5833,1.5525,1.5833,2406400.0],["1991-08-21",1.6141,1.651,1.6018,1.6202,3636000.0],["1991-08-22",1.6141,1.6141,1.5586,1.5894,2557600.0],["1991-08-23",1.5833,1.6202,1.571,1.6141,1967200.0],["1991-08-26",1.5771,1.6018,1.5586,1.6018,892000.0],["1991-08-27",1.5833,1.6018,1.5648,1.5648,1608000.0],["1991-08-28",1.5648,1.5771,1.5586,1.571,1154400.0],["1991-08-29",1.5833,1.6018,1.5648,1.5771,1572800.0],["1991-08-30",1.5771,1.5833,1.5525,1.571,622400.0],["1991-09-03",1.5648,1.5894,1.5525,1.5648,1902400.0],["1991-09-04",1.5525,1.5586,1.497,1.5032,1172000.0],["1991-09-05",1.5093,1.5278,1.497,1.5093,1853600.0],["1991-09-06",1.5032,1.5278,1.4909,1.5278,1364800.0],["1991-09-09",1.5278,1.5278,1.5155,1.5278,500000.0],["1991-09-10",1.5278,1.5278,1.497,1.5032,532800.0],["1991-09-11",1.5155,1.5402,1.5155,1.5155,2138400.0],["1991-09-12",1.5278,1.5648,1.5217,1.5525,1511200.0],["1991-09-13",1.5525,1.6018,1.5525,1.5586,1433600.0],["1991-09-16",1.5525,1.5771,1.5525,1.5648,1331200.0],["1991-09-17",1.5648,1.5771,1.5586,1.5648,1744800.0],["1991-09-18",1.5648,1.5894,1.5586,1.5771,1561600.0],["1991-09-19",1.5833,1.651,1.5771,1.651,3288800.0],["1991-09-20",1.651,1.6757,1.6387,1.6634,3830400.0],["1991-09-23",1.6326,1.6387,1.6018,1.6018,1311200.0],["1991-09-24",1.6079,1.6326,1.6018,1.6264,1620800.0],["1991-09-25",1.6326,1.6326,1.6079,1.6141,702400.0],["1991-09-26",1.6079,1.6326,1.6018,1.6141,1028800.0],["1991-09-27",1.6202,1.6202,1.6018,1.6141,1410400.0],["1991-09-30",1.6141,1.651,1.6018,1.651,1978400.0],["1991-10-01",1.651,1.6757,1.651,1.6695,695200.0],["1991-10-02",1.6695,1.6818,1.6572,1.6695,1304800.0],["1991-10-03",1.6572,1.6695,1.651,1.6572,414400.0],["1991-10-04",1.6449,1.6449,1.6141,1.6141,640000.0],["1991-10-07",1.6264,1.6264,1.5894,1.6018,583200.0],["1991-10-08",1.6141,1.6202,1.571,1.5894,1385600.0],["1991-10-09",1.5894,1.5894,1.534,1.5586,2115200.0],["1991-10-10",1.5648,1.571,1.534,1.571,1744800.0],["1991-10-11",1.571,1.6018,1.571,1.5956,1222400.0],["1991-10-14",1.5956,1.6202,1.5956,1.6141,791200.0],["1991-10-15",1.6264,1.6264,1.6018,1.6202,2520800.0],["1991-10-16",1.6264,1.6695,1.6202,1.651,2058400.0],["1991-10-17",1.6572,1.6942,1.651,1.6757,1909600.0],["1991-10-18",1.688,1.688,1.6695,1.6757,1214400.0],["1991-10-21",1.6818,1.6818,1.6634,1.6757,262400.0],["1991-10-22",1.6695,1.6757,1.651,1.6572,721600.0],["1991-10-23",1.6572,1.6634,1.6326,1.651,991200.0],["1991-10-24",1.6449,1.6572,1.6387,1.651,1589600.0],["1991-10-25",1.6449,1.651,1.5894,1.5956,896800.0],["1991-10-28",1.6079,1.6449,1.6079,1.6449,1128800.0],["1991-10-29",1.6449,1.6695,1.6387,1.651,1764000.0],["1991-10-30",1.6634,1.6634,1.6449,1.6572,500000.0],["1991-10-31",1.6572,1.6757,1.651,1.6634,1557600.0],["1991-11-01",1.6572,1.7003,1.6387,1.6695,1070400.0],["1991-11-04",1.6944,1.6944,1.6571,1.6944,535200.0],["1991-11-05",1.7006,1.7006,1.6757,1.6944,1262400.0],["1991-11-06",1.7006,1.7006,1.6633,1.6819,1550400.0],["1991-11-07",1.6757,1.6819,1.6571,1.6757,1780000.0],["1991-11-08",1.6819,1.6819,1.6695,1.6757,1200000.0],["1991-11-11",1.6757,1.6819,1.6695,1.6757,735200.0],["1991-11-12",1.6757,1.6881,1.6633,1.6819,1090400.0],["1991-11-13",1.6819,1.6819,1.6633,1.6695,690400.0],["1991-11-14",1.6819,1.7068,1.6633,1.7068,968800.0],["1991-11-15",1.6757,1.7006,1.5888,1.5888,1269600.0],["1991-11-18",1.5888,1.595,1.5702,1.5826,1602400.0],["1991-11-19",1.5578,1.5578,1.5082,1.5144,1940000.0],["1991-11-20",1.5268,1.533,1.4709,1.4833,2722400.0],["1991-11-21",1.4709,1.533,1.4647,1.5144,1704000.0],["1991-11-22",1.5144,1.5454,1.4957,1.5392,1244000.0],["1991-11-25",1.5268,1.5268,1.4957,1.5082,919200.0],["1991-11-26",1.5206,1.5392,1.4647,1.5144,2035200.0],["1991-11-27",1.5144,1.5392,1.4957,1.5144,1513600.0],["1991-11-29",1.4771,1.4895,1.4399,1.4895,1996000.0],["1991-12-02",1.4585,1.502,1.4275,1.502,2223200.0],["1991-12-03",1.4895,1.5144,1.4895,1.5144,1236000.0],["1991-12-04",1.5144,1.5268,1.4957,1.5206,2084000.0],["1991-12-05",1.5206,1.5206,1.4957,1.5144,1188800.0],["1991-12-06",1.4895,1.533,1.4833,1.5082,1794400.0],["1991-12-09",1.5082,1.5888,1.5082,1.5516,1491200.0],["1991-12-10",1.5516,1.6137,1.5516,1.6013,2252000.0],["1991-12-11",1.6075,1.6137,1.5888,1.595,1508000.0],["1991-12-12",1.5888,1.6385,1.5888,1.6261,1772000.0],["1991-12-13",1.6385,1.6757,1.6385,1.6571,1741600.0],["1991-12-16",1.6509,1.6571,1.6385,1.6385,1661600.0],["1991-12-17",1.6323,1.6943,1.6261,1.6757,1785600.0],["1991-12-18",1.6881,1.7068,1.6633,1.6633,4115200.0],["1991-12-19",1.6633,1.6633,1.6199,1.6323,2746400.0],["1991-12-20",1.6757,1.7006,1.6633,1.6881,3230400.0],["1991-12-23",1.7192,1.7316,1.6757,1.7254,1844800.0],["1991-12-24",1.7378,1.8309,1.7378,1.7688,1536000.0],["1991-12-26",1.7874,1.8123,1.7812,1.8123,2161600.0],["1991-12-27",1.8247,1.8309,1.775,1.7874,2819200.0],["1991-12-30",1.7812,1.8123,1.7812,1.8123,1548800.0],["1991-12-31",1.7812,1.8123,1.7812,1.8123,1209600.0],["1992-01-02",1.7937,1.8123,1.744,1.8123,1843200.0],["1992-01-03",1.8061,1.8123,1.775,1.7999,2675200.0],["1992-01-06",1.7999,1.8061,1.775,1.7812,1779200.0],["1992-01-07",1.7688,1.7812,1.744,1.7688,1700800.0],["1992-01-08",1.7564,1.7564,1.7192,1.744,2988000.0],["1992-01-09",1.7316,1.7378,1.713,1.7254,2807200.0],["1992-01-10",1.713,1.713,1.6509,1.6819,1972000.0],["1992-01-13",1.6695,1.7192,1.6695,1.7068,1471200.0],["1992-01-14",1.6881,1.744,1.6819,1.744,2323200.0],["1992-01-15",1.7378,1.7626,1.7006,1.7626,2378400.0],["1992-01-16",1.775,1.775,1.7316,1.7502,1638400.0],["1992-01-17",1.7316,1.744,1.7006,1.7192,1508800.0],["1992-01-20",1.744,1.7564,1.7192,1.744,1297600.0],["1992-01-21",1.7378,1.7937,1.713,1.713,3755200.0],["1992-01-22",1.7254,1.7502,1.7006,1.744,3696800.0],["1992-01-23",1.7378,1.7378,1.713,1.713,2161600.0],["1992-01-24",1.7316,1.7378,1.713,1.7378,1729600.0],["1992-01-27",1.7006,1.7192,1.7006,1.7192,1047200.0],["1992-01-28",1.7192,1.7316,1.7068,1.7192,1877600.0],["1992-01-29",1.713,1.7564,1.713,1.7378,2960800.0],["1992-01-30",1.7316,1.7502,1.7254,1.7316,1688800.0],["1992-01-31",1.7316,1.7378,1.7006,1.713,1848800.0],["1992-02-03",1.7005,1.7505,1.6942,1.7442,999200.0],["1992-02-04",1.7317,1.7692,1.7317,1.763,1032000.0],["1992-02-05",1.7692,1.7942,1.763,1.7942,2466400.0],["1992-02-06",1.7817,1.813,1.7817,1.813,3128800.0],["1992-02-07",1.8318,1.8443,1.7942,1.813,1510400.0],["1992-02-10",1.8192,1.8255,1.8005,1.8192,1529600.0],["1992-02-11",1.8192,1.8192,1.8067,1.813,1458400.0],["1992-02-12",1.813,1.8318,1.8005,1.8192,3440000.0],["1992-02-13",1.8067,1.8255,1.8067,1.813,1239200.0],["1992-02-14",1.8067,1.8693,1.8005,1.8505,1862400.0],["1992-02-18",1.8505,1.8818,1.8443,1.8755,1944000.0],["1992-02-19",1.8693,1.8755,1.8192,1.8192,2132000.0],["1992-02-20",1.813,1.888,1.8067,1.888,3567200.0],["1992-02-21",1.8818,1.9068,1.8568,1.863,2965600.0],["1992-02-24",1.8755,1.9005,1.8755,1.888,1210400.0],["1992-02-25",1.8693,1.8755,1.8318,1.8505,797600.0],["1992-02-26",1.838,1.8693,1.813,1.8693,1476800.0],["1992-02-27",1.8693,1.8755,1.8318,1.838,312000.0],["1992-02-28",1.8755,1.888,1.8505,1.8818,1568800.0],["1992-03-02",1.8818,1.888,1.8568,1.8818,1053600.0],["1992-03-03",1.8693,1.8943,1.863,1.8755,899200.0],["1992-03-04",1.888,1.9005,1.8505,1.8505,1556000.0],["1992-03-05",1.8443,1.8443,1.8005,1.8067,1313600.0],["1992-03-06",1.8067,1.8318,1.738,1.763,2376800.0],["1992-03-09",1.7755,1.7817,1.7505,1.7567,2208800.0],["1992-03-10",1.763,1.7692,1.7505,1.7567,3079200.0],["1992-03-11",1.7505,1.7692,1.7442,1.763,1658400.0],["1992-03-12",1.763,1.763,1.713,1.7317,2174400.0],["1992-03-13",1.7505,1.7505,1.7192,1.738,1347200.0],["1992-03-16",1.7442,1.7442,1.7255,1.7317,1424000.0],["1992-03-17",1.738,1.763,1.738,1.7567,1414400.0],["1992-03-18",1.7567,1.8192,1.7567,1.813,1616000.0],["1992-03-19",1.8192,1.8255,1.8005,1.8067,1691200.0],["1992-03-20",1.7942,1.8005,1.7692,1.788,2163200.0],["1992-03-23",1.788,1.788,1.7567,1.7567,936000.0],["1992-03-24",1.7817,1.7942,1.7505,1.7505,1135200.0],["1992-03-25",1.7817,1.8005,1.763,1.7942,1420800.0],["1992-03-26",1.8005,1.8192,1.788,1.8192,2548000.0],["1992-03-27",1.813,1.813,1.788,1.7942,1699200.0],["1992-03-30",1.7942,1.8005,1.7692,1.7692,1089600.0],["1992-03-31",1.763,1.8192,1.763,1.8192,2243200.0],["1992-04-01",1.8192,1.838,1.788,1.838,2168800.0],["1992-04-02",1.7942,1.8192,1.7567,1.7817,1392800.0],["1992-04-03",1.7755,1.7817,1.763,1.7755,1612000.0],["1992-04-06",1.7755,1.8005,1.7755,1.8005,2540000.0],["1992-04-07",1.8067,1.8067,1.7692,1.7755,1378400.0],["1992-04-08",1.763,1.7817,1.738,1.7505,2715200.0],["1992-04-09",1.788,1.788,1.7505,1.788,2040000.0],["1992-04-10",1.7942,1.813,1.7942,1.8005,2470400.0],["1992-04-13",1.813,1.813,1.7817,1.8005,1140000.0],["1992-04-14",1.8067,1.9068,1.8005,1.8943,3319200.0],["1992-04-15",1.8943,1.913,1.8693,1.9005,4564800.0],["1992-04-16",1.8755,1.913,1.863,1.888,3401600.0],["1992-04-20",1.8255,1.9005,1.8255,1.888,2130400.0],["1992-04-21",1.888,1.9068,1.888,1.9005,1769600.0],["1992-04-22",1.913,1.9755,1.888,1.9255,4072000.0],["1992-04-23",1.9255,1.938,1.9005,1.9318,2917600.0],["1992-04-24",1.9318,1.938,1.8755,1.8755,1702400.0],["1992-04-27",1.863,1.888,1.8255,1.8755,2380000.0],["1992-04-28",1.8755,1.8755,1.8505,1.8755,846400.0],["1992-04-29",1.888,1.9318,1.8693,1.9318,2008000.0],["1992-04-30",1.938,1.938,1.9193,1.938,2264000.0],["1992-05-01",1.938,1.938,1.8755,1.9005,3326400.0],["1992-05-04",1.9005,1.9194,1.9005,1.9131,1024000.0],["1992-05-05",1.9131,1.9257,1.9005,1.9131,2052800.0],["1992-05-06",1.9194,1.9635,1.9194,1.9572,2042400.0],["1992-05-07",1.9509,1.9509,1.9194,1.9446,1311200.0],["1992-05-08",1.9509,1.9635,1.9257,1.932,1300800.0],["1992-05-11",1.932,2.0012,1.9257,1.9886,1279200.0],["1992-05-12",1.9635,2.0012,1.9446,1.9572,1694400.0],["1992-05-13",1.9886,1.9886,1.9509,1.9635,1883200.0],["1992-05-14",1.9509,1.9509,1.9068,1.9194,1635200.0],["1992-05-15",1.9068,1.9131,1.8753,1.8753,1832000.0],["1992-05-18",1.8816,1.9194,1.8753,1.9131,1118400.0],["1992-05-19",1.9194,1.9446,1.9194,1.932,1565600.0],["1992-05-20",1.932,1.9446,1.9068,1.9068,2770400.0],["1992-05-21",1.9068,1.9131,1.8942,1.8942,1143200.0],["1992-05-22",1.9005,1.932,1.9005,1.9131,1662400.0],["1992-05-26",1.8942,1.8942,1.8502,1.8753,1717600.0],["1992-05-27",1.8753,1.9068,1.8753,1.8942,1718400.0],["1992-05-28",1.8942,1.8942,1.8816,1.8879,2771200.0],["1992-05-29",1.8879,1.8942,1.8816,1.8816,1784000.0],["1992-06-01",1.8691,1.8816,1.8439,1.8816,1485600.0],["1992-06-02",1.8879,1.8942,1.8691,1.8691,1390400.0],["1992-06-03",1.8816,1.8879,1.8691,1.8816,2390400.0],["1992-06-04",1.8753,1.8816,1.8565,1.8628,2012000.0],["1992-06-05",1.8753,1.9005,1.8691,1.9005,1804800.0],["1992-06-08",1.8753,1.9005,1.8691,1.8816,1415200.0],["1992-06-09",1.8816,1.8816,1.8376,1.8376,1614400.0],["1992-06-10",1.8376,1.8628,1.825,1.8628,1271200.0],["1992-06-11",1.8502,1.8565,1.8376,1.8439,2267200.0],["1992-06-12",1.8565,1.8691,1.8502,1.8565,3087200.0],["1992-06-15",1.8376,1.8628,1.8376,1.8502,3265600.0],["1992-06-16",1.8502,1.8879,1.8502,1.8628,1785600.0],["1992-06-17",1.8565,1.8879,1.8502,1.8502,2525600.0],["1992-06-18",1.8502,1.8753,1.8376,1.8628,2360800.0],["1992-06-19",1.8691,1.8816,1.8439,1.8502,1905600.0],["1992-06-22",1.8628,1.8628,1.8439,1.8565,2150400.0],["1992-06-23",1.8502,1.8816,1.8502,1.8628,1378400.0],["1992-06-24",1.8628,1.8691,1.8502,1.8502,1530400.0],["1992-06-25",1.8565,1.8691,1.8565,1.8691,2916800.0],["1992-06-26",1.8628,1.8816,1.8628,1.8816,2088800.0],["1992-06-29",1.8816,1.8942,1.8753,1.8879,2526400.0],["1992-06-30",1.9068,1.9131,1.9005,1.9131,566400.0],["1992-07-01",1.9131,1.932,1.9005,1.932,2328800.0],["1992-07-02",1.9383,1.9509,1.9257,1.9446,1724800.0],["1992-07-06",1.9446,1.9509,1.9194,1.9383,1109600.0],["1992-07-07",1.9383,1.9509,1.8816,1.8879,1604000.0],["1992-07-08",1.8879,1.9257,1.8879,1.9068,2916800.0],["1992-07-09",1.9005,1.932,1.8942,1.9194,1853600.0],["1992-07-10",1.9257,1.9635,1.9257,1.9509,1168000.0],["1992-07-13",1.9446,1.9886,1.932,1.9509,2566400.0],["1992-07-14",1.9635,1.9823,1.9572,1.9823,2645600.0],["1992-07-15",1.9823,1.9886,1.9383,1.9509,1260800.0],["1992-07-16",1.932,1.9383,1.9005,1.9068,1724000.0],["1992-07-17",1.9068,1.9383,1.8879,1.932,2421600.0],["1992-07-20",1.932,1.932,1.9005,1.932,2540000.0],["1992-07-21",1.9194,1.9257,1.9005,1.9131,2014400.0],["1992-07-22",1.9257,1.9383,1.9131,1.9383,2444000.0],["1992-07-23",1.9383,1.9572,1.932,1.9572,1116800.0],["1992-07-24",1.9446,1.9446,1.9068,1.9257,1021600.0],["1992-07-27",1.9194,1.9446,1.9194,1.9383,1096800.0],["1992-07-28",1.9383,1.9823,1.9383,1.976,1973600.0],["1992-07-29",1.9823,1.9949,1.9635,1.976,1255200.0],["1992-07-30",1.9572,1.976,1.932,1.976,942400.0],["1992-07-31",1.9635,1.976,1.9635,1.976,680000.0],["1992-08-03",1.959,1.9844,1.9527,1.959,1884800.0],["1992-08-04",1.9654,1.9654,1.9337,1.9654,1107200.0],["1992-08-05",1.9654,1.9654,1.921,1.94,788000.0],["1992-08-06",1.9464,1.9654,1.94,1.9654,1832800.0],["1992-08-07",1.9654,1.9781,1.9337,1.9527,1146400.0],["1992-08-10",1.9527,1.9527,1.9337,1.94,1264000.0],["1992-08-11",1.9464,1.9781,1.9464,1.9717,1278400.0],["1992-08-12",1.9717,1.9781,1.9527,1.959,1319200.0],["1992-08-13",1.9717,1.9844,1.959,1.9844,1140000.0],["1992-08-14",1.9844,2.0034,1.9717,1.9717,1631200.0],["1992-08-17",1.9717,1.9717,1.94,1.94,790400.0],["1992-08-18",1.94,1.9654,1.94,1.959,1024000.0],["1992-08-19",1.959,1.959,1.8893,1.8956,4948800.0],["1992-08-20",1.9083,1.9083,1.8703,1.8766,3268000.0],["1992-08-21",1.8893,1.9147,1.883,1.9083,1313600.0],["1992-08-24",1.8956,1.8956,1.8639,1.8703,932800.0],["1992-08-25",1.8703,1.8703,1.8005,1.8132,5391200.0],["1992-08-26",1.8069,1.8513,1.8069,1.8386,2352000.0],["1992-08-27",1.8513,1.8956,1.8513,1.8893,1368800.0],["1992-08-28",1.883,1.9083,1.883,1.902,1128000.0],["1992-08-31",1.902,1.902,1.8576,1.8576,1129600.0],["1992-09-01",1.8513,1.883,1.8513,1.883,1256800.0],["1992-09-02",1.8703,1.8703,1.8259,1.8576,3158400.0],["1992-09-03",1.8513,1.8766,1.8513,1.8639,1948800.0],["1992-09-04",1.8703,1.8893,1.8576,1.8639,1221600.0],["1992-09-08",1.8639,1.8639,1.8449,1.8513,1152000.0],["1992-09-09",1.8449,1.8576,1.8386,1.8513,1768800.0],["1992-09-10",1.8513,1.8639,1.8386,1.8639,1696800.0],["1992-09-11",1.8703,1.883,1.8639,1.8703,1483200.0],["1992-09-14",1.8893,1.921,1.8893,1.9147,2280000.0],["1992-09-15",1.921,1.921,1.8766,1.9083,2124800.0],["1992-09-16",1.902,1.9273,1.8893,1.8956,1680800.0],["1992-09-17",1.9083,1.9083,1.8639,1.8639,1122400.0],["1992-09-18",1.8766,1.8893,1.8703,1.8766,3139200.0],["1992-09-21",1.8766,1.8766,1.8639,1.8766,1973600.0],["1992-09-22",1.8703,1.8766,1.8576,1.8639,1765600.0],["1992-09-23",1.8703,1.883,1.8576,1.8766,2013600.0],["1992-09-24",1.8703,1.8893,1.8703,1.8766,4276000.0],["1992-09-25",1.8766,1.9147,1.8766,1.8956,2636800.0],["1992-09-28",1.8956,1.8956,1.8766,1.8956,2139200.0],["1992-09-29",1.8956,1.9337,1.8956,1.9273,3108000.0],["1992-09-30",1.921,1.9781,1.921,1.9781,2586400.0],["1992-10-01",1.9781,1.9907,1.9654,1.9844,1713600.0],["1992-10-02",1.9781,1.9844,1.9717,1.9781,861600.0],["1992-10-05",1.959,1.9654,1.8956,1.9273,1432800.0],["1992-10-06",1.9147,1.9337,1.8956,1.8956,2217600.0],["1992-10-07",1.9147,1.9147,1.8893,1.8893,1625600.0],["1992-10-08",1.902,1.921,1.8956,1.9147,1104000.0],["1992-10-09",1.9147,1.921,1.902,1.902,2380000.0],["1992-10-12",1.921,1.94,1.9147,1.9337,1488000.0],["1992-10-13",1.9337,1.94,1.921,1.9273,1176000.0],["1992-10-14",1.94,1.959,1.9337,1.959,963200.0],["1992-10-15",1.9527,1.9907,1.9464,1.9844,1236000.0],["1992-10-16",1.9844,1.9971,1.9781,1.9971,696000.0],["1992-10-19",2.0034,2.0288,1.9971,2.0224,981600.0],["1992-10-20",2.0288,2.0605,2.0161,2.0224,3621600.0],["1992-10-21",2.0224,2.0224,2.0034,2.0161,2964800.0],["1992-10-22",2.0161,2.0478,2.0161,2.0415,2173600.0],["1992-10-23",2.0415,2.0858,2.0415,2.0732,2065600.0],["1992-10-26",2.0922,2.1049,2.0795,2.0795,1532800.0],["1992-10-27",2.1049,2.1239,2.0922,2.1049,2650400.0],["1992-10-28",2.0922,2.0985,2.0668,2.0795,1715200.0],["1992-10-29",2.0541,2.1175,2.0541,2.0985,2076000.0],["1992-10-30",2.1239,2.1429,2.1049,2.1302,2157600.0],["1992-11-02",2.1387,2.1833,2.1323,2.1706,5607200.0],["1992-11-03",2.1642,2.1833,2.1578,2.177,2348800.0],["1992-11-04",2.1706,2.177,2.1514,2.1642,2524800.0],["1992-11-05",2.1514,2.1706,2.1514,2.1578,1392800.0],["1992-11-06",2.145,2.1514,2.1323,2.1387,843200.0],["1992-11-09",2.1387,2.1833,2.1387,2.1387,1624800.0],["1992-11-10",2.1323,2.1578,2.1323,2.1387,871200.0],["1992-11-11",2.145,2.1514,2.1387,2.1514,990400.0],["1992-11-12",2.1642,2.1642,2.1323,2.145,1212000.0],["1992-11-13",2.1578,2.1897,2.1578,2.1897,1865600.0],["1992-11-16",2.177,2.177,2.1578,2.1578,612800.0],["1992-11-17",2.1642,2.177,2.1578,2.1642,758400.0],["1992-11-18",2.1578,2.1897,2.1578,2.1897,1299200.0],["1992-11-19",2.1897,2.1897,2.1706,2.1833,1226400.0],["1992-11-20",2.177,2.1961,2.1578,2.177,2016800.0],["1992-11-23",2.1833,2.1833,2.1514,2.1706,2244800.0],["1992-11-24",2.1833,2.1961,2.177,2.1897,4499200.0],["1992-11-25",2.1961,2.1961,2.145,2.145,4040000.0],["1992-11-27",2.1514,2.1578,2.145,2.1514,1538400.0],["1992-11-30",2.1578,2.1642,2.145,2.1642,4022400.0],["1992-12-01",2.1642,2.1642,2.1387,2.145,1211200.0],["1992-12-02",2.1514,2.1706,2.145,2.1578,1259200.0],["1992-12-03",2.1514,2.1833,2.1514,2.1833,2475200.0],["1992-12-04",2.1897,2.2089,2.177,2.2089,2558400.0],["1992-12-07",2.2216,2.228,2.1961,2.2153,2135200.0],["1992-12-08",2.2153,2.2153,2.2025,2.2089,1078400.0],["1992-12-09",2.2025,2.2089,2.1833,2.1897,1047200.0],["1992-12-10",2.177,2.177,2.1514,2.1706,2808000.0],["1992-12-11",2.1706,2.1833,2.1514,2.1514,852000.0],["1992-12-14",2.1514,2.177,2.1514,2.177,718400.0],["1992-12-15",2.1706,2.1897,2.1642,2.177,1614400.0],["1992-12-16",2.177,2.177,2.1578,2.1706,1825600.0],["1992-12-17",2.1706,2.1897,2.1642,2.1897,2508000.0],["1992-12-18",2.1961,2.2153,2.1833,2.2153,3604800.0],["1992-12-21",2.1961,2.2025,2.1897,2.1961,990400.0],["1992-12-22",2.2025,2.2089,2.1833,2.1897,2092800.0],["1992-12-23",2.2025,2.2089,2.1961,2.2025,1737600.0],["1992-12-24",2.2153,2.2344,2.2089,2.228,1098400.0],["1992-12-28",2.2216,2.2472,2.2216,2.2472,1671200.0],["1992-12-29",2.2472,2.26,2.228,2.2408,1326400.0],["1992-12-30",2.2408,2.2472,2.2216,2.228,595200.0],["1992-12-31",2.228,2.2344,2.2025,2.2025,1607200.0],["1993-01-04",2.2089,2.2153,2.1961,2.2025,982400.0],["1993-01-05",2.2025,2.2089,2.1897,2.2025,1895200.0],["1993-01-06",2.2153,2.2408,2.2025,2.2089,2461600.0],["1993-01-07",2.2089,2.2089,2.1514,2.1706,1239200.0],["1993-01-08",2.1514,2.1578,2.1259,2.145,1744000.0],["1993-01-11",2.1323,2.1387,2.1131,2.1323,792800.0],["1993-01-12",2.1323,2.145,2.1067,2.1323,2693600.0],["1993-01-13",2.1259,2.1642,2.1131,2.1514,2573600.0],["1993-01-14",2.1578,2.177,2.145,2.1706,1845600.0],["1993-01-15",2.1833,2.2153,2.177,2.2153,1720800.0],["1993-01-18",2.2025,2.2025,2.1706,2.177,1533600.0],["1993-01-19",2.177,2.228,2.1642,2.2153,4872000.0],["1993-01-20",2.2216,2.228,2.1961,2.1961,1270400.0],["1993-01-21",2.2025,2.2344,2.2025,2.2344,2149600.0],["1993-01-22",2.2408,2.2855,2.2344,2.2727,2871200.0],["1993-01-25",2.2727,2.2791,2.2599,2.2727,1861600.0],["1993-01-26",2.2855,2.2983,2.2727,2.2727,1157600.0],["1993-01-27",2.2663,2.311,2.2599,2.3046,1215200.0],["1993-01-28",2.3046,2.311,2.2983,2.3046,1445600.0],["1993-01-29",2.3046,2.311,2.2919,2.2983,764800.0],["1993-02-01",2.2939,2.3517,2.2939,2.3517,1240800.0],["1993-02-02",2.3453,2.3453,2.3196,2.326,968000.0],["1993-02-03",2.3517,2.3838,2.3517,2.3838,2243200.0],["1993-02-04",2.371,2.416,2.371,2.4095,1824000.0],["1993-02-05",2.3967,2.4224,2.3646,2.3903,2060800.0],["1993-02-08",2.3903,2.3967,2.3646,2.3903,1648800.0],["1993-02-09",2.3838,2.3838,2.3646,2.371,1248000.0],["1993-02-10",2.3774,2.3838,2.3389,2.3517,1942400.0],["1993-02-11",2.3581,2.3838,2.3581,2.3774,3296000.0],["1993-02-12",2.3774,2.3838,2.3389,2.3453,1940800.0],["1993-02-16",2.3581,2.3581,2.3003,2.3196,1580800.0],["1993-02-17",2.3067,2.3132,2.2361,2.2361,2991200.0],["1993-02-18",2.2682,2.2746,2.2168,2.2361,3266400.0],["1993-02-19",2.2553,2.281,2.2425,2.2618,2192800.0],["1993-02-22",2.2875,2.3196,2.2875,2.3003,5768800.0],["1993-02-23",2.3196,2.3517,2.3132,2.3389,5315200.0],["1993-02-24",2.3324,2.3903,2.3324,2.3838,3061600.0],["1993-02-25",2.3838,2.4031,2.3774,2.4031,2743200.0],["1993-02-26",2.4031,2.416,2.371,2.3903,2236000.0],["1993-03-01",2.3903,2.4224,2.3903,2.416,2364000.0],["1993-03-02",2.4031,2.4545,2.3903,2.4545,2300800.0],["1993-03-03",2.4545,2.4674,2.4352,2.4674,1508800.0],["1993-03-04",2.4674,2.4738,2.3903,2.4031,3350400.0],["1993-03-05",2.416,2.4417,2.4031,2.4352,2524800.0],["1993-03-08",2.4481,2.5123,2.4481,2.5123,3789600.0],["1993-03-09",2.5188,2.5702,2.5188,2.5702,3562400.0],["1993-03-10",2.5573,2.6087,2.5445,2.6023,2140000.0],["1993-03-11",2.6087,2.673,2.6087,2.6152,4936800.0],["1993-03-12",2.6152,2.6152,2.5895,2.6023,3488000.0],["1993-03-15",2.6087,2.6344,2.6023,2.628,2623200.0],["1993-03-16",2.6216,2.6344,2.583,2.5959,3788800.0],["1993-03-17",2.583,2.6023,2.5381,2.5381,3392800.0],["1993-03-18",2.5445,2.5702,2.5252,2.5316,4095200.0],["1993-03-19",2.5445,2.5509,2.5252,2.5252,4538400.0],["1993-03-22",2.5252,2.5638,2.5252,2.5638,2736800.0],["1993-03-23",2.5702,2.5895,2.5509,2.5573,1816000.0],["1993-03-24",2.5381,2.5702,2.5381,2.5509,2472000.0],["1993-03-25",2.5509,2.5702,2.5445,2.5702,2152000.0],["1993-03-26",2.5702,2.5959,2.5316,2.5316,3503200.0],["1993-03-29",2.5445,2.5766,2.5445,2.5638,2261600.0],["1993-03-30",2.5702,2.5766,2.5445,2.5638,2460000.0],["1993-03-31",2.5766,2.5766,2.5573,2.5638,1310400.0],["1993-04-01",2.5959,2.5959,2.5638,2.5702,2405600.0],["1993-04-02",2.5702,2.5895,2.5573,2.5702,1767200.0],["1993-04-05",2.5702,2.5959,2.5702,2.5766,4148000.0],["1993-04-06",2.5895,2.6344,2.5895,2.6216,1808800.0],["1993-04-07",2.6344,2.673,2.6344,2.673,4008800.0],["1993-04-08",2.6794,2.7694,2.6794,2.7694,3539200.0],["1993-04-12",2.8272,2.8657,2.7951,2.8657,4552000.0],["1993-04-13",2.9043,2.9172,2.8593,2.885,2436000.0],["1993-04-14",2.8657,2.8657,2.7886,2.8143,3304800.0],["1993-04-15",2.7951,2.8015,2.7308,2.7565,3105600.0],["1993-04-16",2.7565,2.7565,2.6794,2.6858,3005600.0],["1993-04-19",2.6858,2.6923,2.6601,2.6794,1717600.0],["1993-04-20",2.6923,2.6923,2.6023,2.6473,1874400.0],["1993-04-21",2.6601,2.6601,2.5509,2.5959,4407200.0],["1993-04-22",2.5959,2.6794,2.5959,2.5959,3360000.0],["1993-04-23",2.6087,2.6087,2.5573,2.5702,2383200.0],["1993-04-26",2.5638,2.5895,2.4802,2.5059,4570400.0],["1993-04-27",2.4931,2.5766,2.4674,2.5766,5163200.0],["1993-04-28",2.5895,2.6152,2.5381,2.5638,2552800.0],["1993-04-29",2.5766,2.628,2.5702,2.628,2435200.0],["1993-04-30",2.628,2.6923,2.628,2.6409,3325600.0],["1993-05-03",2.6579,2.6838,2.6191,2.6838,1807200.0],["1993-05-04",2.6773,2.7032,2.6644,2.6773,2127200.0],["1993-05-05",2.6903,2.7161,2.6579,2.6579,1731200.0],["1993-05-06",2.6579,2.6579,2.5803,2.5933,1360000.0],["1993-05-07",2.5933,2.5997,2.5739,2.5868,1474400.0],["1993-05-10",2.5803,2.6191,2.5415,2.5415,3310400.0],["1993-05-11",2.5609,2.6191,2.5609,2.6191,1617600.0],["1993-05-12",2.6062,2.645,2.5868,2.6191,1658400.0],["1993-05-13",2.5997,2.6062,2.5545,2.5545,3519200.0],["1993-05-14",2.5674,2.5674,2.5027,2.5092,3251200.0],["1993-05-17",2.5092,2.5351,2.4639,2.5092,1624800.0],["1993-05-18",2.5157,2.548,2.5157,2.5351,1359200.0],["1993-05-19",2.5286,2.6256,2.4704,2.6191,2619200.0],["1993-05-20",2.6256,2.6579,2.5933,2.6127,1932000.0],["1993-05-21",2.6127,2.6256,2.5868,2.5868,1854400.0],["1993-05-24",2.5868,2.6062,2.5609,2.5803,1053600.0],["1993-05-25",2.5803,2.5933,2.5739,2.5933,1159200.0],["1993-05-26",2.5933,2.6773,2.5803,2.6644,2237600.0],["1993-05-27",2.6644,2.6838,2.5997,2.6191,2577600.0],["1993-05-28",2.5933,2.6062,2.5609,2.5674,1340800.0],["1993-06-01",2.5674,2.5997,2.5674,2.5803,2789600.0],["1993-06-02",2.5674,2.5803,2.5286,2.5351,5634400.0],["1993-06-03",2.5545,2.5545,2.5221,2.5286,2244800.0],["1993-06-04",2.5221,2.5286,2.4251,2.4381,4879200.0],["1993-06-07",2.451,2.451,2.3669,2.3799,2601600.0],["1993-06-08",2.3799,2.4057,2.3734,2.3799,4916000.0],["1993-06-09",2.3928,2.451,2.3863,2.4251,1673600.0],["1993-06-10",2.4381,2.451,2.4251,2.4316,2700000.0],["1993-06-11",2.4381,2.4769,2.4381,2.4704,2640000.0],["1993-06-14",2.4704,2.5415,2.4704,2.5351,3258400.0],["1993-06-15",2.5609,2.5933,2.548,2.5545,3051200.0],["1993-06-16",2.5545,2.5739,2.5221,2.548,1816000.0],["1993-06-17",2.5609,2.5933,2.5609,2.5803,3464800.0],["1993-06-18",2.5803,2.5933,2.5674,2.5739,2059200.0],["1993-06-21",2.5868,2.6127,2.5803,2.5933,1386400.0],["1993-06-22",2.6127,2.6385,2.6062,2.6256,1836000.0],["1993-06-23",2.6127,2.6256,2.5997,2.6127,2885600.0],["1993-06-24",2.6127,2.6579,2.5997,2.645,1976800.0],["1993-06-25",2.6579,2.7032,2.6579,2.6903,2221600.0],["1993-06-28",2.6903,2.8002,2.6903,2.8002,3543200.0],["1993-06-29",2.7937,2.8196,2.7679,2.8196,4401600.0],["1993-06-30",2.8196,2.8325,2.7679,2.8325,2578800.0],["1993-07-01",2.8325,2.8325,2.7679,2.7808,1839200.0],["1993-07-02",2.7808,2.7808,2.7032,2.7291,1280400.0],["1993-07-06",2.7291,2.7937,2.7161,2.7549,1304000.0],["1993-07-07",2.742,2.8325,2.742,2.8196,3074400.0],["1993-07-08",2.8196,2.8972,2.8196,2.8972,2437600.0],["1993-07-09",2.8972,2.8972,2.8067,2.8325,1890000.0],["1993-07-12",2.8325,2.8713,2.8196,2.8196,2336400.0],["1993-07-13",2.8584,2.8713,2.7808,2.7808,1859200.0],["1993-07-14",2.8196,2.8325,2.742,2.742,3398400.0],["1993-07-15",2.7549,2.7937,2.7549,2.7679,1464000.0],["1993-07-16",2.7808,2.8843,2.7679,2.7937,3818800.0],["1993-07-19",2.8455,2.8972,2.8325,2.8325,3566400.0],["1993-07-20",2.8455,2.8843,2.8196,2.8196,1756400.0],["1993-07-21",2.8196,2.8455,2.7808,2.8196,2512800.0],["1993-07-22",2.8455,2.8584,2.7679,2.7937,2384800.0],["1993-07-23",2.7937,2.8325,2.7937,2.8325,1294000.0],["1993-07-26",2.8196,2.8584,2.8067,2.8196,3218800.0],["1993-07-27",2.8196,2.8455,2.8067,2.8196,1744800.0],["1993-07-28",2.8196,2.8196,2.7161,2.7161,2655200.0],["1993-07-29",2.7291,2.7291,2.7032,2.7291,3237600.0],["1993-07-30",2.7291,2.7291,2.7032,2.7161,1441200.0],["1993-08-02",2.7203,2.7724,2.7203,2.7463,1587600.0],["1993-08-03",2.7463,2.7593,2.7203,2.7463,1893200.0],["1993-08-04",2.7463,2.7463,2.6813,2.6813,1282000.0],["1993-08-05",2.6813,2.7073,2.6682,2.6943,2033200.0],["1993-08-06",2.6813,2.6943,2.6813,2.6943,1458400.0],["1993-08-09",2.6943,2.7073,2.6813,2.6813,1200000.0],["1993-08-10",2.6813,2.7333,2.6813,2.7203,2647600.0],["1993-08-11",2.7073,2.7593,2.7073,2.7333,2315600.0],["1993-08-12",2.7333,2.7724,2.7333,2.7724,2834800.0],["1993-08-13",2.7724,2.7984,2.7593,2.7854,1534400.0],["1993-08-16",2.7854,2.7984,2.7463,2.7593,2403600.0],["1993-08-17",2.7593,2.7593,2.7203,2.7333,2553200.0],["1993-08-18",2.7333,2.7593,2.7203,2.7333,3091200.0],["1993-08-19",2.7333,2.7463,2.7203,2.7463,3306800.0],["1993-08-20",2.7463,2.7724,2.7333,2.7593,2822000.0],["1993-08-23",2.7593,2.7593,2.7333,2.7463,953600.0],["1993-08-24",2.7593,2.8244,2.7333,2.8244,2702400.0],["1993-08-25",2.8114,2.8244,2.7854,2.7854,2313200.0],["1993-08-26",2.7854,2.7984,2.7593,2.7854,1467600.0],["1993-08-27",2.7854,2.7854,2.7463,2.7854,2114800.0],["1993-08-30",2.7593,2.7854,2.7463,2.7593,508000.0],["1993-08-31",2.7463,2.7593,2.7203,2.7593,1581600.0],["1993-09-01",2.7463,2.7593,2.7073,2.7463,2247600.0],["1993-09-02",2.7463,2.7463,2.6943,2.7073,1910800.0],["1993-09-03",2.7333,2.7593,2.6943,2.7463,1798000.0],["1993-09-07",2.7593,2.7854,2.7203,2.7333,998400.0],["1993-09-08",2.7463,2.7984,2.7333,2.7854,1362400.0],["1993-09-09",2.7724,2.8374,2.7593,2.8244,2599600.0],["1993-09-10",2.8374,2.8765,2.8114,2.8374,2426000.0],["1993-09-13",2.8374,2.8765,2.8244,2.8635,1522000.0],["1993-09-14",2.8114,2.8505,2.7984,2.8244,968400.0],["1993-09-15",2.7984,2.7984,2.7593,2.7724,1525600.0],["1993-09-16",2.7724,2.7854,2.7333,2.7593,1030000.0],["1993-09-17",2.7333,2.7854,2.7333,2.7593,3038400.0],["1993-09-20",2.7593,2.7854,2.7203,2.7333,1524400.0],["1993-09-21",2.7463,2.7463,2.6682,2.7203,1232000.0],["1993-09-22",2.7333,2.7463,2.6943,2.7203,1399600.0],["1993-09-23",2.7203,2.7333,2.6943,2.7203,1623600.0],["1993-09-24",2.6943,2.7724,2.6943,2.7593,3180000.0],["1993-09-27",2.8505,2.8765,2.7984,2.8505,1481600.0],["1993-09-28",2.8635,2.8635,2.7854,2.8374,1652000.0],["1993-09-29",2.8374,2.8505,2.7854,2.8114,4975200.0],["1993-09-30",2.8114,2.8765,2.8114,2.8765,2362000.0],["1993-10-01",2.8635,2.9155,2.8505,2.8895,3136400.0],["1993-10-04",2.8895,2.9936,2.8895,2.9416,2932000.0],["1993-10-05",2.9416,2.9416,2.8635,2.8895,1716000.0],["1993-10-06",2.9286,2.9286,2.8765,2.9025,1361200.0],["1993-10-07",2.9025,2.9416,2.8895,2.9155,2313200.0],["1993-10-08",2.9155,2.9936,2.9025,2.9546,2976400.0],["1993-10-11",2.9676,2.9676,2.8895,2.9155,1023200.0],["1993-10-12",2.9416,2.9676,2.9286,2.9676,1220000.0],["1993-10-13",2.9676,3.0197,2.9546,2.9806,1896000.0],["1993-10-14",2.9936,3.0066,2.8765,2.8895,1711200.0],["1993-10-15",2.9286,2.9286,2.8895,2.9025,2402400.0],["1993-10-18",2.9025,2.9286,2.7984,2.8244,3706000.0],["1993-10-19",2.8374,2.8635,2.7333,2.7333,3987200.0],["1993-10-20",2.7854,2.7984,2.7203,2.7203,3472400.0],["1993-10-21",2.7333,2.7724,2.7203,2.7203,2015600.0],["1993-10-22",2.7463,2.7854,2.6943,2.6943,3074400.0],["1993-10-25",2.7073,2.7073,2.6682,2.6943,3395200.0],["1993-10-26",2.6943,2.7203,2.6552,2.7073,2635200.0],["1993-10-27",2.6943,2.7203,2.6162,2.7203,4474000.0],["1993-10-28",2.7203,2.7333,2.6682,2.7073,3460800.0],["1993-10-29",2.7073,2.7333,2.6552,2.6813,2902000.0],["1993-11-01",2.6723,2.7116,2.6592,2.6985,3005600.0],["1993-11-02",2.7247,2.7378,2.6723,2.6723,3696400.0],["1993-11-03",2.6854,2.6985,2.5413,2.6199,4710400.0],["1993-11-04",2.5937,2.5937,2.4365,2.4627,5036400.0],["1993-11-05",2.4627,2.5937,2.4496,2.5282,4434000.0],["1993-11-08",2.5282,2.5413,2.4758,2.4889,2299600.0],["1993-11-09",2.5282,2.5937,2.5282,2.5544,3479600.0],["1993-11-10",2.5151,2.5151,2.4758,2.502,4140400.0],["1993-11-11",2.5151,2.5282,2.4496,2.4627,3365600.0],["1993-11-12",2.4496,2.502,2.4496,2.4758,1362800.0],["1993-11-15",2.502,2.502,2.4365,2.4627,1170000.0],["1993-11-16",2.4627,2.4889,2.4496,2.4758,2666800.0],["1993-11-17",2.4758,2.4889,2.4234,2.4365,2736000.0],["1993-11-18",2.4234,2.4234,2.3579,2.371,3722800.0],["1993-11-19",2.371,2.4103,2.358,2.4103,3377200.0],["1993-11-22",2.4103,2.4103,2.358,2.4103,1833200.0],["1993-11-23",2.3973,2.4496,2.3973,2.4365,4248400.0],["1993-11-24",2.4365,2.4496,2.3841,2.3841,2646800.0],["1993-11-26",2.4103,2.4103,2.3841,2.3841,742800.0],["1993-11-29",2.4103,2.4496,2.3972,2.4103,3160000.0],["1993-11-30",2.4103,2.4234,2.3841,2.3972,1718400.0],["1993-12-01",2.4365,2.4758,2.4235,2.4496,3970400.0],["1993-12-02",2.4365,2.4496,2.3842,2.4234,2042800.0],["1993-12-03",2.4234,2.4234,2.3841,2.4103,2803600.0],["1993-12-06",2.3972,2.4365,2.3841,2.4103,5326000.0],["1993-12-07",2.4103,2.4365,2.3973,2.4234,3402800.0],["1993-12-08",2.4234,2.4627,2.4234,2.4627,3450000.0],["1993-12-09",2.4627,2.502,2.4496,2.4627,2900400.0],["1993-12-10",2.4889,2.5151,2.4758,2.5151,4125600.0],["1993-12-13",2.502,2.502,2.4496,2.4496,1283200.0],["1993-12-14",2.4889,2.4889,2.4366,2.4758,1976000.0],["1993-12-15",2.4496,2.4627,2.4234,2.4234,2101600.0],["1993-12-16",2.4496,2.5151,2.4496,2.5151,2781200.0],["1993-12-17",2.5413,2.6068,2.5282,2.5937,4271200.0],["1993-12-20",2.5544,2.6068,2.5413,2.5806,1761200.0],["1993-12-21",2.5806,2.5937,2.5282,2.5806,1659600.0],["1993-12-22",2.5675,2.5806,2.5151,2.5675,1764400.0],["1993-12-23",2.5544,2.633,2.5544,2.5937,1823600.0],["1993-12-27",2.6068,2.6723,2.5806,2.6199,1376400.0],["1993-12-28",2.6068,2.6461,2.6068,2.6461,1222400.0],["1993-12-29",2.633,2.6461,2.5544,2.5806,4198800.0],["1993-12-30",2.5675,2.6199,2.5675,2.6199,1610800.0],["1993-12-31",2.5806,2.5937,2.5413,2.5544,1778000.0],["1994-01-03",2.5413,2.5544,2.4889,2.502,2335600.0],["1994-01-04",2.502,2.5151,2.4758,2.502,1930400.0],["1994-01-05",2.502,2.502,2.4496,2.4889,3471600.0],["1994-01-06",2.4889,2.4889,2.4365,2.4627,2846800.0],["1994-01-07",2.4889,2.5413,2.4758,2.5413,2923600.0],["1994-01-10",2.5151,2.6068,2.5151,2.5937,3095200.0],["1994-01-11",2.6068,2.6199,2.5544,2.6199,3088400.0],["1994-01-12",2.6199,2.633,2.5806,2.6199,1586000.0],["1994-01-13",2.6199,2.6199,2.5675,2.5937,1466800.0],["1994-01-14",2.5806,2.5937,2.5413,2.5544,2359200.0],["1994-01-17",2.5544,2.6068,2.4889,2.5806,3674800.0],["1994-01-18",2.5806,2.5806,2.5151,2.5282,2270400.0],["1994-01-19",2.5282,2.5937,2.4758,2.5937,5842000.0],["1994-01-20",2.5937,2.6592,2.5675,2.6199,4232800.0],["1994-01-21",2.6592,2.6592,2.5937,2.6461,3771200.0],["1994-01-24",2.6461,2.6461,2.6199,2.633,2648800.0],["1994-01-25",2.633,2.6985,2.6199,2.6854,3278800.0],["1994-01-26",2.6854,2.7116,2.6592,2.7116,1329200.0],["1994-01-27",2.7116,2.764,2.6854,2.7509,2272800.0],["1994-01-28",2.764,2.7902,2.6723,2.6985,4457200.0],["1994-01-31",2.7313,2.7972,2.7313,2.784,2989200.0],["1994-02-01",2.7708,2.8236,2.7445,2.8104,4982000.0],["1994-02-02",2.8104,2.8896,2.8104,2.8896,3910000.0],["1994-02-03",2.8632,2.8632,2.7709,2.784,4456400.0],["1994-02-04",2.784,2.8632,2.7049,2.7181,5698800.0],["1994-02-07",2.6785,2.7049,2.6257,2.7049,4386800.0],["1994-02-08",2.7049,2.7049,2.6389,2.6389,1388800.0],["1994-02-09",2.6653,2.6917,2.6521,2.6521,1241600.0],["1994-02-10",2.6785,2.6917,2.6521,2.6653,1223200.0],["1994-02-11",2.6389,2.7049,2.6125,2.6389,2074400.0],["1994-02-14",2.6389,2.6389,2.5597,2.5993,1723200.0],["1994-02-15",2.5993,2.6125,2.5597,2.5597,1535200.0],["1994-02-16",2.5729,2.6125,2.5465,2.5729,2783600.0],["1994-02-17",2.5861,2.6257,2.507,2.5597,2477200.0],["1994-02-18",2.5993,2.5993,2.507,2.5202,1962400.0],["1994-02-22",2.5202,2.5597,2.5202,2.5597,2526400.0],["1994-02-23",2.5597,2.5729,2.4938,2.5202,1958800.0],["1994-02-24",2.5202,2.5202,2.4542,2.4674,1896400.0],["1994-02-25",2.4806,2.5202,2.4542,2.4938,2251600.0],["1994-02-28",2.5333,2.5465,2.4542,2.4806,3963200.0],["1994-03-01",2.4542,2.4806,2.4278,2.4674,2167600.0],["1994-03-02",2.4146,2.4938,2.375,2.4542,3105600.0],["1994-03-03",2.4278,2.4674,2.4146,2.4542,3593600.0],["1994-03-04",2.4542,2.4938,2.4278,2.441,2019200.0],["1994-03-07",2.4674,2.4938,2.4278,2.441,1686000.0],["1994-03-08",2.4542,2.4674,2.4014,2.4278,2080400.0],["1994-03-09",2.4146,2.4542,2.4014,2.4278,2095600.0],["1994-03-10",2.4278,2.4542,2.3486,2.375,2340400.0],["1994-03-11",2.4014,2.441,2.3486,2.4146,1935200.0],["1994-03-14",2.441,2.4674,2.4278,2.4542,2536400.0],["1994-03-15",2.4674,2.4806,2.3882,2.4278,3893600.0],["1994-03-16",2.441,2.507,2.4278,2.4938,1670400.0],["1994-03-17",2.4938,2.5729,2.4806,2.5465,3948400.0],["1994-03-18",2.5597,2.5993,2.5202,2.5729,4959200.0],["1994-03-21",2.5465,2.5993,2.5333,2.5993,2410000.0],["1994-03-22",2.5861,2.6389,2.5861,2.6125,2549200.0],["1994-03-23",2.6257,2.6389,2.6125,2.6125,1042400.0],["1994-03-24",2.6257,2.6521,2.6125,2.6521,2502000.0],["1994-03-25",2.6257,2.6521,2.5465,2.5597,1840800.0],["1994-03-28",2.6257,2.6257,2.5465,2.6257,3156000.0],["1994-03-29",2.6125,2.6257,2.5729,2.5861,1488000.0],["1994-03-30",2.5333,2.5597,2.5202,2.5202,1651200.0],["1994-03-31",2.5202,2.5465,2.4674,2.5202,2494000.0],["1994-04-04",2.4806,2.4938,2.441,2.4542,3907200.0],["1994-04-05",2.4938,2.5333,2.4674,2.5333,5457200.0],["1994-04-06",2.507,2.5202,2.4674,2.507,2467600.0],["1994-04-07",2.5333,2.5597,2.4938,2.5597,2081200.0],["1994-04-08",2.5465,2.6521,2.5333,2.6389,3226800.0],["1994-04-11",2.6521,2.7577,2.6257,2.7445,3461200.0],["1994-04-12",2.7313,2.7445,2.6917,2.7313,2056000.0],["1994-04-13",2.7445,2.7709,2.7049,2.7313,4595200.0],["1994-04-14",2.7049,2.784,2.6917,2.784,2411600.0],["1994-04-15",2.784,2.85,2.7577,2.8104,4706400.0],["1994-04-18",2.8104,2.8368,2.7577,2.784,1818400.0],["1994-04-19",2.7708,2.8368,2.7708,2.8368,2113600.0],["1994-04-20",2.8236,2.8368,2.7577,2.7709,3102000.0],["1994-04-21",2.784,2.7972,2.7577,2.784,3120000.0],["1994-04-22",2.784,2.7972,2.7577,2.7709,3777600.0],["1994-04-25",2.784,2.784,2.6917,2.7181,2308400.0],["1994-04-26",2.7313,2.7313,2.6785,2.7181,2626000.0],["1994-04-28",2.6917,2.6917,2.5597,2.6653,4155600.0],["1994-04-29",2.6389,2.7313,2.6125,2.7181,1662400.0],["1994-05-02",2.7377,2.7377,2.658,2.6846,2275200.0],["1994-05-03",2.7112,2.751,2.6846,2.7245,3002000.0],["1994-05-04",2.7112,2.7377,2.6846,2.7377,2383200.0],["1994-05-05",2.7245,2.7377,2.6979,2.7245,1666400.0],["1994-05-06",2.6713,2.6846,2.6447,2.6447,2352400.0],["1994-05-09",2.6447,2.7244,2.6447,2.6846,2288400.0],["1994-05-10",2.6713,2.751,2.6713,2.7245,1760400.0],["1994-05-11",2.7112,2.7377,2.6846,2.6979,2206000.0],["1994-05-12",2.6979,2.7244,2.6713,2.7112,1993600.0],["1994-05-13",2.751,2.7643,2.7112,2.7377,1710800.0],["1994-05-16",2.7112,2.751,2.7112,2.7245,1946800.0],["1994-05-17",2.7244,2.7244,2.658,2.7112,6139200.0],["1994-05-18",2.7377,2.751,2.7112,2.7245,4482000.0],["1994-05-19",2.751,2.8042,2.7245,2.7776,1795600.0],["1994-05-20",2.751,2.8042,2.751,2.7643,2014800.0],["1994-05-23",2.7776,2.7776,2.658,2.6713,2302400.0],["1994-05-24",2.7112,2.7909,2.7112,2.7776,2977600.0],["1994-05-25",2.7776,2.8308,2.7643,2.8042,2942000.0],["1994-05-26",2.8042,2.8839,2.7909,2.8441,3669600.0],["1994-05-27",2.8573,2.8706,2.8175,2.8573,2012400.0],["1994-05-31",2.8441,2.8706,2.8308,2.8441,1582000.0],["1994-06-01",2.8441,2.8706,2.8175,2.8706,1904400.0],["1994-06-02",2.8706,2.8972,2.8175,2.8839,1613200.0],["1994-06-03",2.8706,2.8972,2.8308,2.8972,1507200.0],["1994-06-06",2.8972,2.9371,2.8972,2.9238,1784800.0],["1994-06-07",2.8972,2.9504,2.8839,2.9371,1668800.0],["1994-06-08",2.9504,2.9637,2.9105,2.9371,1403600.0],["1994-06-09",2.9371,2.9371,2.9105,2.9238,2420400.0],["1994-06-10",2.9238,2.9504,2.9105,2.9238,1341200.0],["1994-06-13",2.9238,2.9637,2.8706,2.9637,1562800.0],["1994-06-14",2.9637,3.0035,2.9504,2.977,2472800.0],["1994-06-15",2.9902,2.9902,2.9238,2.9371,1563600.0],["1994-06-16",2.9371,2.9504,2.8839,2.9371,1493200.0],["1994-06-17",2.9637,2.9637,2.8839,2.9504,4279600.0],["1994-06-20",2.9105,2.9105,2.8839,2.8972,1680400.0],["1994-06-21",2.8839,2.8839,2.8308,2.8441,1435600.0],["1994-06-22",2.8574,2.8972,2.8441,2.8706,1445200.0],["1994-06-23",2.8839,2.8839,2.8308,2.8573,876400.0],["1994-06-24",2.8441,2.8441,2.7643,2.8042,1528800.0],["1994-06-27",2.7776,2.8441,2.7377,2.8441,1586400.0],["1994-06-28",2.8574,2.8574,2.7909,2.8175,1210000.0],["1994-06-29",2.8308,2.8839,2.8175,2.8839,1872000.0],["1994-06-30",2.9105,2.9238,2.7643,2.7776,2634400.0],["1994-07-01",2.7909,2.8706,2.7643,2.8706,2583600.0],["1994-07-05",2.8574,2.8972,2.8441,2.8441,1084800.0],["1994-07-06",2.8175,2.8175,2.7643,2.8042,1849200.0],["1994-07-07",2.8308,2.8308,2.7909,2.7909,1166400.0],["1994-07-08",2.7643,2.7909,2.751,2.7643,2985200.0],["1994-07-11",2.7776,2.7776,2.7112,2.751,1039200.0],["1994-07-12",2.751,2.751,2.6979,2.7112,1429600.0],["1994-07-13",2.7244,2.7244,2.6979,2.6979,990000.0],["1994-07-14",2.7245,2.7776,2.7245,2.7643,2138400.0],["1994-07-15",2.751,2.7776,2.7377,2.7643,1401200.0],["1994-07-18",2.8175,2.8175,2.7643,2.7776,3442800.0],["1994-07-19",2.7643,2.7643,2.7245,2.7245,1569200.0],["1994-07-20",2.7377,2.7377,2.6979,2.7245,1791200.0],["1994-07-21",2.6979,2.7245,2.658,2.7245,2197200.0],["1994-07-22",2.751,2.751,2.7112,2.7112,1678400.0],["1994-07-25",2.7112,2.7377,2.6979,2.7112,437600.0],["1994-07-26",2.7112,2.7244,2.6846,2.7112,868000.0],["1994-07-27",2.7377,2.751,2.6979,2.7377,949200.0],["1994-07-28",2.7112,2.751,2.7112,2.7377,887200.0],["1994-07-29",2.751,2.7909,2.7377,2.7776,1871200.0],["1994-08-01",2.784,2.8108,2.7439,2.7707,1738000.0],["1994-08-02",2.784,2.8108,2.7573,2.7573,2316800.0],["1994-08-03",2.7573,2.7707,2.7171,2.7707,1665200.0],["1994-08-04",2.7707,2.8108,2.7573,2.8108,1427600.0],["1994-08-05",2.784,2.7974,2.7573,2.7974,1186800.0],["1994-08-08",2.8242,2.8242,2.7974,2.8108,1128800.0],["1994-08-09",2.8242,2.8376,2.8108,2.8376,1054800.0],["1994-08-10",2.8376,2.8376,2.8108,2.8108,1476000.0],["1994-08-11",2.7974,2.8108,2.7573,2.8108,1784400.0],["1994-08-12",2.8376,2.851,2.8242,2.8376,1019600.0],["1994-08-15",2.8376,2.851,2.8108,2.8108,1088800.0],["1994-08-16",2.8376,2.8777,2.8108,2.8777,2329600.0],["1994-08-17",2.8242,2.8777,2.8242,2.8643,1665200.0],["1994-08-18",2.8376,2.851,2.7974,2.8242,1174800.0],["1994-08-19",2.8376,2.8376,2.8108,2.8108,2120400.0],["1994-08-22",2.784,2.8108,2.7573,2.7707,1401600.0],["1994-08-23",2.7706,2.851,2.7706,2.851,2258400.0],["1994-08-24",2.8376,2.8643,2.8242,2.8643,2565600.0],["1994-08-25",2.8643,2.8911,2.8643,2.8777,1675600.0],["1994-08-26",2.8911,2.9179,2.8777,2.9045,1618000.0],["1994-08-29",2.9179,2.9447,2.9045,2.9045,1413600.0],["1994-08-30",2.9179,2.9179,2.851,2.8777,1544000.0],["1994-08-31",2.851,2.8643,2.8376,2.851,1866400.0],["1994-09-01",2.8242,2.851,2.7974,2.8376,2580000.0],["1994-09-02",2.851,2.8643,2.8108,2.8108,1578800.0],["1994-09-06",2.8108,2.8108,2.7706,2.7974,1241600.0],["1994-09-07",2.784,2.8242,2.7573,2.8242,1312000.0],["1994-09-08",2.7974,2.8643,2.7707,2.8108,1637200.0],["1994-09-09",2.7305,2.7974,2.7171,2.784,1421600.0],["1994-09-12",2.784,2.7974,2.7573,2.7974,1794400.0],["1994-09-13",2.851,2.8777,2.8242,2.8376,3504000.0],["1994-09-14",2.8242,2.8242,2.7974,2.8242,2454000.0],["1994-09-15",2.7974,2.8242,2.784,2.8242,1869600.0],["1994-09-16",2.8242,2.8242,2.784,2.7974,3688800.0],["1994-09-19",2.8108,2.8108,2.7439,2.7707,1730800.0],["1994-09-20",2.7439,2.7439,2.7171,2.7171,2257600.0],["1994-09-21",2.7171,2.7439,2.7037,2.7171,2890400.0],["1994-09-22",2.7439,2.7573,2.7171,2.7305,1931600.0],["1994-09-23",2.7305,2.7439,2.7171,2.7171,2490000.0],["1994-09-26",2.7171,2.7439,2.7171,2.7439,1326000.0],["1994-09-27",2.7171,2.7439,2.677,2.6903,5514400.0],["1994-09-28",2.6903,2.7037,2.6903,2.7037,1807600.0],["1994-09-29",2.6903,2.7037,2.6502,2.677,1827600.0],["1994-09-30",2.677,2.677,2.6502,2.6502,1278800.0],["1994-10-03",2.6502,2.6636,2.5833,2.5966,2841200.0],["1994-10-04",2.5966,2.5966,2.5297,2.5431,3568800.0],["1994-10-05",2.5565,2.61,2.5431,2.5966,5152800.0],["1994-10-06",2.5833,2.5966,2.5699,2.5833,1888400.0],["1994-10-07",2.5833,2.6368,2.5699,2.5833,3869600.0],["1994-10-10",2.5833,2.5966,2.5431,2.5565,2311600.0],["1994-10-11",2.5833,2.61,2.5297,2.5297,4223200.0],["1994-10-12",2.5565,2.61,2.5431,2.61,1683200.0],["1994-10-13",2.6234,2.6368,2.61,2.6234,1356400.0],["1994-10-14",2.61,2.6502,2.5966,2.6502,999600.0],["1994-10-17",2.6368,2.677,2.6368,2.6636,1162800.0],["1994-10-18",2.6502,2.677,2.6502,2.6636,2948400.0],["1994-10-19",2.6234,2.677,2.61,2.6636,4670000.0],["1994-10-20",2.6502,2.6636,2.6234,2.6368,2802800.0],["1994-10-21",2.6234,2.6234,2.5833,2.5966,4618800.0],["1994-10-24",2.5966,2.6368,2.5699,2.5699,2009600.0],["1994-10-25",2.5565,2.5833,2.5431,2.5699,1428800.0],["1994-10-26",2.5833,2.5966,2.5297,2.5297,3563200.0],["1994-10-27",2.5431,2.61,2.5431,2.61,2550800.0],["1994-10-28",2.6234,2.677,2.61,2.677,2429200.0],["1994-10-31",2.6861,2.6996,2.6456,2.6456,1284800.0],["1994-11-01",2.6591,2.6861,2.6389,2.6726,1802800.0],["1994-11-02",2.6456,2.6726,2.6186,2.6321,3588000.0],["1994-11-03",2.6051,2.6321,2.5916,2.6051,1642400.0],["1994-11-04",2.6321,2.6321,2.5377,2.5377,947200.0],["1994-11-07",2.5512,2.5512,2.5107,2.5377,1580800.0],["1994-11-08",2.5377,2.6456,2.5242,2.6186,2476400.0],["1994-11-09",2.6321,2.6456,2.5377,2.5916,1314800.0],["1994-11-10",2.5916,2.5916,2.5242,2.5377,1091200.0],["1994-11-11",2.5242,2.5377,2.4702,2.5107,2167600.0],["1994-11-14",2.5242,2.5647,2.4837,2.5107,3805600.0],["1994-11-15",2.5107,2.5242,2.4432,2.4837,2326800.0],["1994-11-16",2.4972,2.5377,2.4432,2.4567,1161200.0],["1994-11-17",2.4837,2.4972,2.4432,2.4837,3400800.0],["1994-11-18",2.4837,2.4837,2.4162,2.4297,2895600.0],["1994-11-21",2.4567,2.4567,2.4162,2.4162,1509600.0],["1994-11-22",2.4297,2.4432,2.3487,2.3487,3322800.0],["1994-11-23",2.3217,2.4972,2.2812,2.4972,4909200.0],["1994-11-25",2.4972,2.5242,2.4837,2.5107,473200.0],["1994-11-28",2.5107,2.5107,2.3892,2.4162,1741600.0],["1994-11-29",2.4297,2.4702,2.4027,2.4567,1598000.0],["1994-11-30",2.4567,2.4567,2.3352,2.3487,4218400.0],["1994-12-01",2.3352,2.3622,2.2677,2.2812,4191600.0],["1994-12-02",2.2812,2.3757,2.2677,2.3757,6084400.0],["1994-12-05",2.3757,2.4162,2.3622,2.4027,2496000.0],["1994-12-06",2.4027,2.4162,2.3757,2.4027,2062000.0],["1994-12-07",2.3757,2.4432,2.3757,2.4297,2602800.0],["1994-12-08",2.4027,2.4297,2.3487,2.3892,2681600.0],["1994-12-09",2.3757,2.4162,2.3487,2.4162,1684800.0],["1994-12-12",2.4027,2.4297,2.3622,2.4297,1914800.0],["1994-12-13",2.4162,2.4837,2.4162,2.4297,3678800.0],["1994-12-14",2.4297,2.5242,2.4162,2.4972,3049200.0],["1994-12-15",2.4972,2.5512,2.4972,2.5107,3000800.0],["1994-12-16",2.5512,2.5647,2.5107,2.5107,4442400.0],["1994-12-19",2.4972,2.5512,2.4972,2.5377,972800.0],["1994-12-20",2.5377,2.5512,2.5107,2.5107,1774800.0],["1994-12-21",2.5242,2.5647,2.4567,2.4567,1762000.0],["1994-12-22",2.4567,2.4702,2.3892,2.4432,2298800.0],["1994-12-23",2.4432,2.5107,2.4432,2.4702,1391600.0],["1994-12-27",2.4837,2.4972,2.4297,2.4837,872400.0],["1994-12-28",2.4702,2.5377,2.4702,2.5242,1168000.0],["1994-12-29",2.5107,2.5242,2.4837,2.4837,1762800.0],["1994-12-30",2.4837,2.5377,2.4702,2.5242,1915600.0],["1995-01-03",2.4837,2.5107,2.4702,2.5107,1245200.0],["1995-01-04",2.4972,2.5242,2.4567,2.4702,1427200.0],["1995-01-05",2.4972,2.5242,2.4702,2.4972,3066800.0],["1995-01-06",2.4837,2.5377,2.4837,2.5107,1538400.0],["1995-01-09",2.4972,2.4972,2.4702,2.4702,810000.0],["1995-01-10",2.4702,2.4972,2.4567,2.4702,1624000.0],["1995-01-11",2.4837,2.4972,2.4432,2.4702,1147600.0],["1995-01-12",2.4702,2.5107,2.4567,2.4837,792800.0],["1995-01-13",2.5107,2.5512,2.4702,2.5377,2256800.0],["1995-01-16",2.5107,2.6186,2.5107,2.6051,3164400.0],["1995-01-17",2.5916,2.6051,2.5647,2.5782,1868400.0],["1995-01-18",2.5781,2.5916,2.5512,2.5647,1102400.0],["1995-01-19",2.5647,2.5782,2.5377,2.5512,1175600.0],["1995-01-20",2.5512,2.5647,2.5377,2.5377,1613200.0],["1995-01-23",2.5107,2.6321,2.5107,2.6051,2058800.0],["1995-01-24",2.5916,2.6321,2.5781,2.5916,2172000.0],["1995-01-25",2.6051,2.6321,2.5916,2.6186,3462400.0],["1995-01-26",2.6051,2.6186,2.6051,2.6186,1512400.0],["1995-01-27",2.6321,2.6456,2.6186,2.6321,3312800.0],["1995-01-30",2.6278,2.6414,2.6006,2.6414,725200.0],["1995-01-31",2.6278,2.6414,2.6006,2.6142,1300400.0],["1995-02-01",2.6142,2.6278,2.5597,2.5597,2906400.0],["1995-02-02",2.5597,2.6006,2.5461,2.6006,2109200.0],["1995-02-03",2.6278,2.7095,2.6278,2.6959,4176400.0],["1995-02-06",2.6822,2.7095,2.6686,2.7095,2689600.0],["1995-02-07",2.7095,2.7095,2.6686,2.6959,1348000.0],["1995-02-08",2.6822,2.6959,2.655,2.6686,905600.0],["1995-02-09",2.6686,2.6822,2.6142,2.655,1358000.0],["1995-02-10",2.6686,2.6686,2.6006,2.6414,1068000.0],["1995-02-13",2.6414,2.6686,2.6278,2.655,1050400.0],["1995-02-14",2.6686,2.6686,2.6006,2.6278,1842800.0],["1995-02-15",2.6414,2.6822,2.6006,2.655,1548400.0],["1995-02-16",2.6822,2.7231,2.6686,2.7095,2546400.0],["1995-02-17",2.6959,2.7231,2.6822,2.7231,1956400.0],["1995-02-21",2.7095,2.7367,2.655,2.6686,919600.0],["1995-02-22",2.6686,2.7231,2.6686,2.6959,935200.0],["1995-02-23",2.7503,2.7639,2.7095,2.7231,1400400.0],["1995-02-24",2.7367,2.7503,2.7095,2.7503,1067200.0],["1995-02-27",2.7367,2.7639,2.7231,2.7231,944400.0],["1995-02-28",2.7503,2.8048,2.7367,2.8048,2440800.0],["1995-03-01",2.8048,2.8456,2.7776,2.832,3861200.0],["1995-03-02",2.8184,2.8593,2.8048,2.832,1419600.0],["1995-03-03",2.8184,2.8184,2.7639,2.7912,1475600.0],["1995-03-06",2.7912,2.8048,2.7367,2.8048,1619200.0],["1995-03-07",2.8048,2.8048,2.7367,2.7639,1780000.0],["1995-03-08",2.7639,2.7639,2.7231,2.7367,1633600.0],["1995-03-09",2.7231,2.7639,2.7231,2.7503,1659200.0],["1995-03-10",2.7639,2.832,2.7503,2.832,1861600.0],["1995-03-13",2.832,2.832,2.7639,2.7912,851200.0],["1995-03-14",2.7912,2.8184,2.7503,2.7912,1409200.0],["1995-03-15",2.7912,2.7912,2.7095,2.7231,3789200.0],["1995-03-16",2.7367,2.7776,2.7095,2.7776,3996800.0],["1995-03-17",2.7912,2.7912,2.7367,2.7367,2259200.0],["1995-03-20",2.7367,2.7503,2.7095,2.7231,1912800.0],["1995-03-21",2.7231,2.7503,2.7095,2.7231,1077200.0],["1995-03-22",2.7231,2.7367,2.6959,2.7231,736400.0],["1995-03-23",2.7095,2.7299,2.655,2.6822,2148400.0],["1995-03-24",2.6959,2.7367,2.6686,2.7095,3902800.0],["1995-03-27",2.7231,2.7367,2.7095,2.7231,1180000.0],["1995-03-28",2.7231,2.7231,2.7095,2.7231,1489600.0],["1995-03-29",2.7231,2.8048,2.7231,2.7776,2458800.0],["1995-03-30",2.8184,2.8184,2.7503,2.7639,1284000.0],["1995-03-31",2.7639,2.7776,2.7367,2.7639,1470800.0],["1995-04-03",2.7639,2.8184,2.7503,2.7776,1472000.0],["1995-04-04",2.7912,2.8184,2.7912,2.8048,1240400.0],["1995-04-05",2.8048,2.8456,2.7912,2.832,1670000.0],["1995-04-06",2.8456,2.8865,2.832,2.8865,2180400.0],["1995-04-07",2.8865,2.9137,2.8592,2.9137,2114800.0],["1995-04-10",2.8865,2.9001,2.832,2.8729,1503200.0],["1995-04-11",2.8729,2.8865,2.8184,2.832,1040400.0],["1995-04-12",2.8592,2.8729,2.8184,2.8592,1764400.0],["1995-04-13",2.8865,2.8865,2.8592,2.8729,1058800.0],["1995-04-17",2.8729,2.8729,2.8048,2.8184,1678800.0],["1995-04-18",2.832,2.8456,2.7912,2.832,1246800.0],["1995-04-19",2.832,2.8456,2.7912,2.8048,1474400.0],["1995-04-20",2.8048,2.832,2.7776,2.8184,1175600.0],["1995-04-21",2.832,2.832,2.7776,2.7912,2546800.0],["1995-04-24",2.7776,2.8729,2.7639,2.832,1843200.0],["1995-04-25",2.8184,2.8593,2.7776,2.832,2295200.0],["1995-04-26",2.832,2.8456,2.8184,2.8456,932800.0],["1995-04-27",2.8184,2.9273,2.8184,2.9273,2550400.0],["1995-04-28",2.9001,2.9137,2.8729,2.8865,1534000.0],["1995-05-01",2.8958,2.9095,2.8135,2.8272,1302800.0],["1995-05-02",2.8135,2.8546,2.8135,2.8546,2711600.0],["1995-05-03",2.8546,2.9233,2.8409,2.9095,7277600.0],["1995-05-04",2.937,3.0056,2.8958,2.9782,3200800.0],["1995-05-05",2.9507,2.9919,2.9507,2.9644,1808000.0],["1995-05-08",2.9782,3.0056,2.9507,3.0056,1281600.0],["1995-05-09",3.0056,3.0468,2.9507,3.0468,2863200.0],["1995-05-10",3.0468,3.1017,3.0331,3.1017,7755200.0],["1995-05-11",3.088,3.1017,3.0331,3.0468,2430800.0],["1995-05-12",3.0468,3.1154,3.0331,3.1017,3072800.0],["1995-05-15",3.1017,3.1017,3.088,3.088,1381600.0],["1995-05-16",3.1154,3.1154,3.0056,3.0331,5905600.0],["1995-05-17",3.0331,3.0468,3.0193,3.0468,2736000.0],["1995-05-18",3.0331,3.0331,2.9782,2.9919,1754800.0],["1995-05-19",2.9095,3.0056,2.9095,2.9644,3319600.0],["1995-05-22",2.9782,3.0056,2.9644,2.9919,1439200.0],["1995-05-23",2.9919,3.1017,2.9782,3.1017,2922400.0],["1995-05-24",3.1017,3.1017,3.0468,3.0742,2647600.0],["1995-05-25",3.0605,3.0742,3.0056,3.0331,1416800.0],["1995-05-26",3.0331,3.0605,3.0193,3.0468,904400.0],["1995-05-30",3.0468,3.088,3.0468,3.088,888000.0],["1995-05-31",3.088,3.1154,3.0742,3.1154,1839200.0],["1995-06-01",3.088,3.1291,3.0605,3.1291,2478800.0],["1995-06-02",3.1017,3.1977,3.0605,3.1703,3540400.0],["1995-06-05",3.184,3.184,3.1566,3.1703,2265200.0],["1995-06-06",3.1703,3.1703,3.1291,3.1428,2323600.0],["1995-06-07",3.1291,3.1566,3.1154,3.1291,3180800.0],["1995-06-08",3.1291,3.1428,3.1017,3.1154,2058800.0],["1995-06-09",3.1017,3.1291,3.0056,3.1291,4322000.0],["1995-06-12",3.1017,3.1017,3.0605,3.088,2172800.0],["1995-06-13",3.1017,3.1428,3.088,3.1291,2433600.0],["1995-06-14",3.1154,3.1291,3.0742,3.1154,1540000.0],["1995-06-15",3.1154,3.1291,3.088,3.1291,2098800.0],["1995-06-16",3.1291,3.1291,3.088,3.1154,3182400.0],["1995-06-19",3.1291,3.1428,3.1154,3.1291,1505200.0],["1995-06-20",3.1428,3.1703,3.1017,3.1703,3244800.0],["1995-06-21",3.1703,3.184,3.1291,3.1428,1968000.0],["1995-06-22",3.1566,3.1703,3.1428,3.1566,1984400.0],["1995-06-23",3.1566,3.1977,3.1566,3.1977,2714800.0],["1995-06-26",3.184,3.2252,3.1703,3.1977,1976000.0],["1995-06-27",3.184,3.1977,3.1703,3.1703,1969200.0],["1995-06-28",3.184,3.2115,3.1703,3.1977,2432000.0],["1995-06-29",3.1977,3.1977,3.1703,3.184,2424400.0],["1995-06-30",3.1977,3.2252,3.1428,3.1566,3081200.0],["1995-07-03",3.1566,3.1703,3.1291,3.1566,556800.0],["1995-07-05",3.1566,3.1703,3.1291,3.1428,1879200.0],["1995-07-06",3.1566,3.1703,3.1017,3.1703,1638800.0],["1995-07-07",3.184,3.2389,3.184,3.2252,3628800.0],["1995-07-10",3.2115,3.2526,3.184,3.2389,1387200.0],["1995-07-11",3.2389,3.2526,3.1703,3.2115,2655200.0],["1995-07-12",3.1977,3.2115,3.1428,3.2115,5097600.0],["1995-07-13",3.1977,3.2389,3.184,3.2389,1801200.0],["1995-07-14",3.2252,3.2526,3.1703,3.184,2073600.0],["1995-07-17",3.1703,3.1703,3.1291,3.1566,1079200.0],["1995-07-18",3.1154,3.1566,3.0605,3.1428,1468000.0],["1995-07-19",3.1291,3.184,3.0193,3.0742,3026000.0],["1995-07-20",3.0742,3.088,2.9919,3.0742,5012800.0],["1995-07-21",3.0742,3.1703,3.0742,3.1291,2178400.0],["1995-07-24",3.1428,3.1428,3.1017,3.1017,2103600.0],["1995-07-25",3.1017,3.1428,3.1017,3.1291,2436800.0],["1995-07-26",3.1291,3.1703,3.1291,3.1291,1804800.0],["1995-07-27",3.1566,3.1703,3.1154,3.1428,1757200.0],["1995-07-28",3.1566,3.1566,3.088,3.1017,1447200.0],["1995-07-31",3.0742,3.1017,3.0468,3.1017,2988400.0],["1995-08-01",3.088,3.1017,3.0468,3.0742,2901600.0],["1995-08-02",3.1008,3.1146,3.0039,3.0316,5398400.0],["1995-08-03",2.9901,3.0177,2.9762,3.0177,3437200.0],["1995-08-04",3.0454,3.0731,3.0177,3.0454,2524400.0],["1995-08-07",3.0731,3.087,3.0593,3.087,1723200.0],["1995-08-08",3.087,3.1146,3.0731,3.1008,5283200.0],["1995-08-09",3.1008,3.1285,3.1008,3.1008,1649200.0],["1995-08-10",3.087,3.1423,3.0731,3.1146,2587200.0],["1995-08-11",3.1285,3.1423,3.0731,3.087,2764400.0],["1995-08-14",3.087,3.1146,3.0593,3.1146,2394800.0],["1995-08-15",3.087,3.1562,3.0731,3.1146,1474000.0],["1995-08-16",3.1008,3.1285,3.0731,3.1285,5104800.0],["1995-08-17",3.1285,3.1562,3.1146,3.1146,2207600.0],["1995-08-18",3.1423,3.17,3.1146,3.1146,3098000.0],["1995-08-21",3.1423,3.1977,3.1423,3.1562,3254000.0],["1995-08-22",3.17,3.2531,3.1562,3.2254,2146000.0],["1995-08-23",3.2254,3.2254,3.1839,3.1839,1874400.0],["1995-08-24",3.1977,3.2254,3.1839,3.2254,990400.0],["1995-08-25",3.2254,3.2669,3.2254,3.2669,1421200.0],["1995-08-28",3.2946,3.3777,3.2946,3.3777,4138400.0],["1995-08-29",3.4054,3.4054,3.2946,3.3085,3883200.0],["1995-08-30",3.3084,3.3361,3.2946,3.3361,2377600.0],["1995-08-31",3.3223,3.35,3.3084,3.3361,1567200.0],["1995-09-01",3.3361,3.3638,3.3361,3.3638,1134800.0],["1995-09-05",3.3638,3.4054,3.3085,3.3777,1743600.0],["1995-09-06",3.3777,3.433,3.3777,3.4053,5037600.0],["1995-09-07",3.4054,3.4192,3.35,3.3915,3151600.0],["1995-09-08",3.4192,3.433,3.3915,3.4192,1974000.0],["1995-09-11",3.3915,3.4053,3.3707,3.4053,2381200.0],["1995-09-12",3.4054,3.4469,3.3915,3.433,3044800.0],["1995-09-13",3.433,3.4469,3.3777,3.3777,2403200.0],["1995-09-14",3.4192,3.4469,3.4053,3.4469,2962400.0],["1995-09-15",3.4746,3.4884,3.4469,3.4884,3611200.0],["1995-09-18",3.4607,3.4607,3.3915,3.4469,3170800.0],["1995-09-19",3.433,3.4469,3.4053,3.4469,1615200.0],["1995-09-20",3.4746,3.4746,3.4469,3.4607,2413600.0],["1995-09-21",3.4746,3.4746,3.4192,3.4469,1443600.0],["1995-09-22",3.433,3.4469,3.4053,3.4469,1817600.0],["1995-09-25",3.4607,3.5299,3.433,3.5161,2945600.0],["1995-09-26",3.5299,3.5299,3.4884,3.5299,2609200.0],["1995-09-27",3.5161,3.5299,3.4746,3.5161,2236400.0],["1995-09-28",3.5299,3.5992,3.5161,3.5853,3604400.0],["1995-09-29",3.5853,3.6268,3.5438,3.5991,2148800.0],["1995-10-02",3.6268,3.6407,3.5438,3.5576,2421600.0],["1995-10-03",3.5576,3.5853,3.5299,3.5853,1762000.0],["1995-10-04",3.5853,3.6407,3.5576,3.5991,1755600.0],["1995-10-05",3.613,3.6407,3.5992,3.6268,2054000.0],["1995-10-06",3.613,3.6407,3.5992,3.613,3537600.0],["1995-10-09",3.5853,3.5991,3.5576,3.5715,1450400.0],["1995-10-10",3.5715,3.5853,3.5022,3.5715,1892000.0],["1995-10-11",3.5715,3.5715,3.5299,3.5438,2129200.0],["1995-10-12",3.5576,3.6268,3.5576,3.6268,1548000.0],["1995-10-13",3.6407,3.6545,3.613,3.613,1957600.0],["1995-10-16",3.6268,3.7376,3.5576,3.7099,2936400.0],["1995-10-17",3.7099,3.7791,3.7099,3.7514,3447600.0],["1995-10-18",3.7653,3.793,3.6961,3.7237,3322800.0],["1995-10-19",3.7237,3.7237,3.5299,3.5853,3800000.0],["1995-10-20",3.5438,3.5438,3.5023,3.5438,3188000.0],["1995-10-23",3.5438,3.5438,3.4884,3.5438,2730000.0],["1995-10-24",3.5438,3.5438,3.3638,3.4192,3206800.0],["1995-10-25",3.35,3.3638,3.2531,3.3361,8158800.0],["1995-10-26",3.3777,3.3777,3.2392,3.3638,4362400.0],["1995-10-27",3.35,3.4053,3.2669,3.3361,4158800.0],["1995-10-30",3.3361,3.35,3.2946,3.3223,5105600.0],["1995-10-31",3.3223,3.35,3.2669,3.2669,4356400.0],["1995-11-01",3.2798,3.3495,3.2658,3.3356,3055200.0],["1995-11-02",3.3495,3.4612,3.3495,3.4472,4592000.0],["1995-11-03",3.4472,3.4752,3.4054,3.4472,4119600.0],["1995-11-06",3.4891,3.6008,3.4891,3.5728,3543200.0],["1995-11-07",3.5728,3.5868,3.517,3.5868,2189600.0],["1995-11-08",3.5868,3.6008,3.5589,3.5868,1618800.0],["1995-11-09",3.5868,3.6426,3.5868,3.6287,2030800.0],["1995-11-10",3.6008,3.6426,3.5589,3.6287,1189600.0],["1995-11-13",3.6147,3.6287,3.517,3.5589,1594800.0],["1995-11-14",3.5589,3.5728,3.531,3.5449,987200.0],["1995-11-15",3.531,3.531,3.4891,3.531,2120800.0],["1995-11-16",3.5589,3.6008,3.524,3.5589,1821200.0],["1995-11-17",3.5589,3.5728,3.531,3.5589,2420400.0],["1995-11-20",3.5589,3.5728,3.517,3.5449,1626000.0],["1995-11-21",3.531,3.5728,3.531,3.5589,3914400.0],["1995-11-22",3.5589,3.5589,3.4891,3.4891,5802000.0],["1995-11-24",3.517,3.5728,3.517,3.5589,4503200.0],["1995-11-27",3.5589,3.6008,3.531,3.5728,3887600.0],["1995-11-28",3.5728,3.6426,3.5589,3.6426,2207200.0],["1995-11-29",3.6426,3.6426,3.5449,3.5728,3322000.0],["1995-11-30",3.6008,3.6845,3.5868,3.6845,5875600.0],["1995-12-01",3.6845,3.7124,3.6426,3.6845,3267600.0],["1995-12-04",3.7124,3.8101,3.6985,3.7822,3938000.0],["1995-12-05",3.7961,3.8241,3.7822,3.8101,2359200.0],["1995-12-06",3.8241,3.8799,3.7961,3.8659,2794400.0],["1995-12-07",3.8241,3.8241,3.7682,3.7961,2420000.0],["1995-12-08",3.7961,3.7961,3.7403,3.7961,2931200.0],["1995-12-11",3.7961,3.7961,3.6985,3.6985,2256400.0],["1995-12-12",3.6845,3.7124,3.6845,3.7124,1521200.0],["1995-12-13",3.7124,3.7822,3.7124,3.7682,1596400.0],["1995-12-14",3.7822,3.7961,3.7682,3.7822,2493600.0],["1995-12-15",3.7822,3.7822,3.6985,3.7543,5548000.0],["1995-12-18",3.6845,3.7264,3.6287,3.6985,3315200.0],["1995-12-19",3.6985,3.8241,3.6985,3.8101,4286400.0],["1995-12-20",3.8241,3.852,3.6705,3.7124,3243600.0],["1995-12-21",3.7264,3.7682,3.6566,3.7124,2231200.0],["1995-12-22",3.7124,3.7682,3.7124,3.7264,1145600.0],["1995-12-26",3.7403,3.7543,3.7264,3.7403,1353200.0],["1995-12-27",3.7403,3.7403,3.6985,3.7264,1599200.0],["1995-12-28",3.7264,3.7682,3.7124,3.7264,1565200.0],["1995-12-29",3.7124,3.7124,3.6566,3.6845,2766400.0],["1996-01-02",3.6985,3.6985,3.6147,3.6705,3491200.0],["1996-01-03",3.6705,3.6985,3.6566,3.6845,2568000.0],["1996-01-04",3.6845,3.6985,3.6147,3.6287,2606400.0],["1996-01-05",3.6008,3.6705,3.6008,3.6705,3019200.0],["1996-01-08",3.6705,3.6845,3.6147,3.6705,1520800.0],["1996-01-09",3.6705,3.6845,3.6147,3.6601,3386000.0],["1996-01-10",3.5728,3.5868,3.4054,3.4612,4187200.0],["1996-01-11",3.4612,3.5589,3.4193,3.5589,2956000.0],["1996-01-12",3.5589,3.5868,3.4612,3.5868,2808000.0],["1996-01-15",3.5449,3.5449,3.4751,3.5031,1744800.0],["1996-01-16",3.531,3.6147,3.4612,3.5868,3180800.0],["1996-01-17",3.5728,3.6008,3.531,3.6008,3096800.0],["1996-01-18",3.6287,3.6426,3.4891,3.517,2420000.0],["1996-01-19",3.4472,3.5868,3.4472,3.5728,3157600.0],["1996-01-22",3.6008,3.6426,3.5589,3.6287,2194400.0],["1996-01-23",3.6008,3.6287,3.5728,3.6147,1824800.0],["1996-01-24",3.6426,3.6426,3.6008,3.6287,2429200.0],["1996-01-25",3.6147,3.6147,3.5728,3.6008,2518400.0],["1996-01-26",3.5728,3.6287,3.5728,3.6147,1676000.0],["1996-01-29",3.6008,3.6566,3.5728,3.6287,2314800.0],["1996-01-30",3.6566,3.8101,3.6426,3.7961,4110400.0],["1996-01-31",3.795,3.8653,3.795,3.8653,5780400.0],["1996-02-01",3.8653,3.8653,3.8091,3.8091,2090400.0],["1996-02-02",3.8231,3.8372,3.7529,3.7529,1706400.0],["1996-02-05",3.7107,3.7529,3.6966,3.7529,1996800.0],["1996-02-06",3.7529,3.8512,3.6966,3.8372,2320800.0],["1996-02-07",3.8231,3.9215,3.8231,3.9075,3620400.0],["1996-02-08",3.9215,4.1464,3.9075,4.0761,4556800.0],["1996-02-09",4.048,4.0902,3.9777,4.048,2788400.0],["1996-02-12",4.048,4.0902,4.034,4.0761,1884400.0],["1996-02-13",4.0761,4.1324,4.048,4.0902,2458400.0],["1996-02-14",4.0621,4.1042,4.048,4.0621,1299600.0],["1996-02-15",3.9637,4.034,3.9637,4.0199,1812800.0],["1996-02-16",4.0199,4.0199,3.9777,3.9918,3260400.0],["1996-02-20",3.9356,3.9777,3.9215,3.9356,2527600.0],["1996-02-21",3.9637,3.9918,3.9356,3.9918,2294000.0],["1996-02-22",4.0059,4.1183,4.0059,4.1042,3387600.0],["1996-02-23",4.0761,4.1042,4.034,4.1042,4350000.0],["1996-02-26",4.1042,4.1324,4.0761,4.0902,2379600.0],["1996-02-27",4.0761,4.0902,4.034,4.0761,3072000.0],["1996-02-28",4.1042,4.1605,4.0761,4.0902,2317200.0],["1996-02-29",4.0761,4.1324,4.0621,4.1042,3281600.0],["1996-03-01",4.1183,4.1324,4.0199,4.1183,2676000.0],["1996-03-04",4.1183,4.1464,4.0761,4.1464,2173600.0],["1996-03-05",4.1183,4.1605,4.1183,4.1605,2276000.0],["1996-03-06",4.1605,4.1605,4.1183,4.1183,2191200.0],["1996-03-07",4.1042,4.1183,4.0059,4.034,2300800.0],["1996-03-08",3.8794,3.9777,3.8512,3.8794,4429200.0],["1996-03-11",3.795,3.8372,3.7247,3.8372,6292400.0],["1996-03-12",3.781,3.8653,3.7247,3.8372,4754400.0],["1996-03-13",3.8512,3.8512,3.781,3.795,3094000.0],["1996-03-14",3.8091,3.8934,3.8091,3.8512,2102400.0],["1996-03-15",3.8653,3.9356,3.8372,3.9075,3826800.0],["1996-03-18",3.9777,4.034,3.9496,4.0199,2648800.0],["1996-03-19",4.1042,4.1324,4.0199,4.034,2654400.0],["1996-03-20",4.0621,4.0761,3.9637,3.9637,3526400.0],["1996-03-21",3.9777,3.9777,3.8512,3.9075,3530400.0],["1996-03-22",3.9496,3.9637,3.8794,3.9637,3434800.0],["1996-03-25",4.0059,4.0902,4.0059,4.0761,1579200.0],["1996-03-26",4.048,4.0902,4.048,4.0902,1724800.0],["1996-03-27",4.0902,4.1324,4.0761,4.0902,2778000.0],["1996-03-28",4.0761,4.1464,4.0621,4.1464,3078400.0],["1996-03-29",4.1464,4.1745,4.1183,4.1324,2921200.0],["1996-04-01",4.1464,4.2026,4.1464,4.2026,2864000.0],["1996-04-02",4.2026,4.2167,4.1605,4.2167,2409200.0],["1996-04-03",4.2026,4.2026,4.1183,4.1605,3298800.0],["1996-04-04",4.1464,4.2026,4.1464,4.1605,2645200.0],["1996-04-08",3.9637,4.048,3.9637,4.034,3154000.0],["1996-04-09",4.048,4.1183,4.048,4.0761,3989600.0],["1996-04-10",4.048,4.0621,3.9918,4.0059,2352000.0],["1996-04-11",4.0059,4.0059,3.8653,3.9356,4192400.0],["1996-04-12",3.9496,4.0621,3.9356,4.048,3676000.0],["1996-04-15",4.1042,4.1464,4.0621,4.1324,2217200.0],["1996-04-16",4.1183,4.1183,4.0761,4.0902,2728400.0],["1996-04-17",4.0761,4.0761,4.0059,4.048,1820800.0],["1996-04-18",4.034,4.048,3.9918,4.048,2800800.0],["1996-04-19",4.0761,4.1042,4.034,4.1042,4150000.0],["1996-04-22",4.1324,4.1745,4.1183,4.1183,2260400.0],["1996-04-23",4.1042,4.1324,4.0761,4.1183,1775200.0],["1996-04-24",4.1183,4.1324,4.0761,4.0902,1190800.0],["1996-04-25",4.048,4.0761,3.9637,4.048,1980400.0],["1996-04-26",4.0621,4.1042,4.0621,4.0902,2379200.0],["1996-04-29",4.0199,4.1042,4.0199,4.0902,1309600.0],["1996-04-30",4.048,4.0902,4.0199,4.0621,1592800.0],["1996-05-01",4.034,4.0621,4.034,4.0621,1327200.0],["1996-05-02",3.9777,4.0199,3.8653,3.8934,2076000.0],["1996-05-03",3.9075,3.9637,3.8934,3.9356,2834000.0],["1996-05-06",3.8512,3.8934,3.781,3.8794,2446400.0],["1996-05-07",3.8372,3.8934,3.7669,3.8794,4112000.0],["1996-05-08",3.8391,3.995,3.825,3.9808,2878800.0],["1996-05-09",3.9666,4.0091,3.9525,3.9666,2477200.0],["1996-05-10",4.0233,4.0233,3.9808,4.0233,2366000.0],["1996-05-13",4.0233,4.0658,3.995,4.0658,1624800.0],["1996-05-14",4.08,4.1083,4.0233,4.0516,2105600.0],["1996-05-15",4.1083,4.1083,4.0233,4.0658,2087600.0],["1996-05-16",3.995,4.08,3.995,4.0516,2158800.0],["1996-05-17",4.0941,4.0941,4.0516,4.08,1660000.0],["1996-05-20",4.0941,4.1225,4.0658,4.08,2594400.0],["1996-05-21",4.08,4.1225,4.0516,4.08,2141600.0],["1996-05-22",4.0658,4.1366,4.0658,4.1225,2268400.0],["1996-05-23",4.1225,4.1791,4.08,4.0941,2787200.0],["1996-05-24",4.08,4.1791,4.08,4.165,2214400.0],["1996-05-28",4.1791,4.1933,4.0658,4.0658,2903600.0],["1996-05-29",4.0658,4.1083,4.0375,4.0658,2822800.0],["1996-05-30",4.0516,4.08,4.0233,4.0375,4082400.0],["1996-05-31",4.0375,4.0375,3.9383,3.9525,2812000.0],["1996-06-03",3.8958,3.9808,3.8816,3.9666,2824400.0],["1996-06-04",4.0375,4.0516,3.9808,3.995,3746400.0],["1996-06-05",4.0091,4.0233,3.9666,3.995,2418000.0],["1996-06-06",4.0375,4.08,4.0233,4.0516,8765600.0],["1996-06-07",3.8816,3.9666,3.8816,3.9666,1486800.0],["1996-06-10",3.9666,3.9666,3.9241,3.9383,1914400.0],["1996-06-11",3.9383,4.0091,3.9241,3.9525,2834000.0],["1996-06-12",3.9666,3.995,3.91,3.9241,2882000.0],["1996-06-13",3.9383,3.9525,3.8816,3.9241,2818000.0],["1996-06-14",3.9383,3.9666,3.91,3.9383,4960800.0],["1996-06-17",3.9241,3.9241,3.8816,3.8816,2032400.0],["1996-06-18",3.8675,3.9383,3.8533,3.9241,3174400.0],["1996-06-19",3.9241,3.9808,3.8533,3.8675,3349200.0],["1996-06-20",3.8675,3.8675,3.74,3.8533,5629200.0],["1996-06-21",3.8816,3.8816,3.7966,3.8391,4662000.0],["1996-06-24",3.8391,3.8958,3.825,3.8816,4792000.0],["1996-06-25",3.91,3.9241,3.8958,3.9241,2393600.0],["1996-06-26",3.9241,3.9383,3.8533,3.8816,1428800.0],["1996-06-27",3.8816,3.9383,3.8533,3.9383,1892400.0],["1996-06-28",3.9383,3.9525,3.91,3.9525,2948400.0],["1996-07-01",3.9525,3.9808,3.9241,3.9666,2287200.0],["1996-07-02",3.9666,3.9666,3.8675,3.8816,3456800.0],["1996-07-03",3.8675,3.9241,3.8108,3.91,3676400.0],["1996-07-05",3.7966,3.8391,3.7683,3.7825,1210800.0],["1996-07-08",3.7258,3.7541,3.655,3.6833,2139600.0],["1996-07-09",3.6975,3.8108,3.6975,3.7825,2448400.0],["1996-07-10",3.7683,3.8391,3.7541,3.825,1767600.0],["1996-07-11",3.825,3.8391,3.6833,3.74,3834400.0],["1996-07-12",3.7116,3.7825,3.6975,3.7116,1723200.0],["1996-07-15",3.7258,3.7683,3.6975,3.7258,1862000.0],["1996-07-16",3.7258,3.7966,3.6266,3.7258,2919600.0],["1996-07-17",3.7683,3.7966,3.7258,3.7825,2048800.0],["1996-07-18",3.7966,3.91,3.7966,3.8533,3833200.0],["1996-07-19",3.8816,3.8816,3.8108,3.8391,4328800.0],["1996-07-22",3.8391,3.8391,3.7966,3.7966,1575200.0],["1996-07-23",3.8108,3.8108,3.7258,3.7541,5106000.0],["1996-07-24",3.7116,3.7825,3.6833,3.74,2903200.0],["1996-07-25",3.74,3.8108,3.74,3.7966,3886800.0],["1996-07-26",3.8108,3.8675,3.7683,3.8675,2248400.0],["1996-07-29",3.8391,3.8675,3.825,3.8391,1243200.0],["1996-07-30",3.8675,3.9525,3.8675,3.9525,1950800.0],["1996-07-31",3.9241,4.0233,3.9241,4.0233,2735200.0],["1996-08-01",3.995,4.1154,3.995,4.0941,1779200.0],["1996-08-02",4.1366,4.1933,4.1366,4.1933,3796000.0],["1996-08-05",4.165,4.165,4.1083,4.1366,1876400.0],["1996-08-06",4.1083,4.1366,4.0941,4.1366,1860000.0],["1996-08-07",4.1532,4.196,4.1246,4.1817,3119200.0],["1996-08-08",4.1675,4.2531,4.1675,4.2531,2516400.0],["1996-08-09",4.2531,4.2531,4.2245,4.2388,2305200.0],["1996-08-12",4.2103,4.2674,4.2103,4.2674,1050400.0],["1996-08-13",4.2674,4.2959,4.2245,4.2531,2180800.0],["1996-08-14",4.2816,4.2816,4.2245,4.2245,2481200.0],["1996-08-15",4.2388,4.2816,4.196,4.2674,1544800.0],["1996-08-16",4.2959,4.3673,4.2816,4.3673,2490400.0],["1996-08-19",4.3387,4.3673,4.2959,4.353,1175200.0],["1996-08-20",4.3673,4.3958,4.3387,4.3958,1548000.0],["1996-08-21",4.3958,4.4101,4.3387,4.353,1942800.0],["1996-08-22",4.3673,4.3958,4.353,4.3815,2264800.0],["1996-08-23",4.353,4.3815,4.3387,4.3387,1429600.0],["1996-08-26",4.3387,4.353,4.2959,4.353,1418400.0],["1996-08-27",4.353,4.4243,4.353,4.3958,1663200.0],["1996-08-28",4.3815,4.4101,4.3673,4.4101,1109600.0],["1996-08-29",4.3958,4.3958,4.3244,4.353,2286000.0],["1996-08-30",4.3387,4.353,4.2959,4.2959,6231600.0],["1996-09-03",4.2388,4.3387,4.196,4.3102,2653600.0],["1996-09-04",4.2959,4.3673,4.2959,4.3673,2482800.0],["1996-09-05",4.3387,4.4101,4.3244,4.353,3128000.0],["1996-09-06",4.353,4.4529,4.353,4.4101,2679600.0],["1996-09-09",4.4386,4.4529,4.4101,4.4529,1487200.0],["1996-09-10",4.4386,4.4529,4.3958,4.4101,2038400.0],["1996-09-11",4.4101,4.4386,4.3815,4.4386,2180400.0],["1996-09-12",4.4386,4.4957,4.4243,4.4814,2052000.0],["1996-09-13",4.5671,4.6527,4.5671,4.6099,2588400.0],["1996-09-16",4.6384,4.6812,4.5671,4.5956,2148800.0],["1996-09-17",4.5956,4.5956,4.51,4.5243,1538000.0],["1996-09-18",4.5243,4.5528,4.4957,4.5243,1430000.0],["1996-09-19",4.51,4.5813,4.4957,4.5671,1015600.0],["1996-09-20",4.5956,4.5956,4.5385,4.5671,2750000.0],["1996-09-23",4.5385,4.6242,4.51,4.6242,1032400.0],["1996-09-24",4.5956,4.6527,4.5671,4.6242,2159600.0],["1996-09-25",4.667,4.667,4.5956,4.6242,2872800.0],["1996-09-26",4.6527,4.667,4.6384,4.6384,955600.0],["1996-09-27",4.667,4.667,4.5813,4.6242,1212800.0],["1996-09-30",4.6099,4.6812,4.5956,4.6527,1373600.0],["1996-10-01",4.667,4.7954,4.667,4.7954,3573600.0],["1996-10-02",4.7811,4.8811,4.7669,4.824,3309200.0],["1996-10-03",4.8097,4.8382,4.7954,4.8097,3018400.0],["1996-10-04",4.8097,4.9381,4.8097,4.8811,3741600.0],["1996-10-07",4.8382,4.8525,4.8097,4.8525,3852400.0],["1996-10-08",4.8525,4.8668,4.8097,4.8382,1578800.0],["1996-10-09",4.8382,4.8382,4.7669,4.824,1846800.0],["1996-10-10",4.7954,4.8382,4.7811,4.824,1284400.0],["1996-10-11",4.8525,4.8525,4.824,4.8525,744400.0],["1996-10-14",4.8382,4.8525,4.8097,4.8382,1562800.0],["1996-10-15",4.8382,4.8382,4.7526,4.8382,2381600.0],["1996-10-16",4.8382,4.8382,4.7811,4.8382,1028400.0],["1996-10-17",4.8382,4.8953,4.7954,4.8953,1810000.0],["1996-10-18",4.9524,4.9667,4.9239,4.9239,1957600.0],["1996-10-21",4.9381,4.981,4.9239,4.9381,1280000.0],["1996-10-22",4.9096,4.9239,4.8525,4.8953,2852000.0],["1996-10-23",4.8953,4.9096,4.8382,4.8953,2393200.0],["1996-10-24",4.8953,4.8953,4.8525,4.8525,985600.0],["1996-10-25",4.8525,4.9096,4.8382,4.8953,1272800.0],["1996-10-28",4.9096,4.9096,4.824,4.8382,2690000.0],["1996-10-29",4.7954,4.9952,4.7954,4.9381,4228400.0],["1996-10-30",4.9524,4.9524,4.9239,4.9524,1316400.0],["1996-10-31",4.9524,5.0166,4.9524,5.0095,1632400.0],["1996-11-01",5.0238,5.0523,4.9524,4.981,2612000.0],["1996-11-04",4.981,5.038,4.9524,5.0238,1856000.0],["1996-11-05",5.0809,5.1522,5.0666,5.0951,5856800.0],["1996-11-06",5.0831,5.1118,5.04,5.0974,3881200.0],["1996-11-07",5.0974,5.0974,5.04,5.0831,2915200.0],["1996-11-08",5.0831,5.0831,4.9826,5.0113,4410800.0],["1996-11-11",5.0113,5.0113,4.9538,4.9826,1800800.0],["1996-11-12",4.9682,4.9682,4.9108,4.9395,3513600.0],["1996-11-13",4.9395,4.9395,4.882,4.9251,2003600.0],["1996-11-14",4.8964,5.0256,4.882,5.0256,2962800.0],["1996-11-15",5.0687,5.0831,4.9969,5.0113,4454400.0],["1996-11-18",5.0113,5.0113,4.8533,4.9969,2122800.0],["1996-11-19",4.9969,5.1836,4.9969,5.1692,4088800.0],["1996-11-20",5.1692,5.1692,5.0544,5.0974,2882400.0],["1996-11-21",5.1405,5.1405,5.0831,5.0831,3841600.0],["1996-11-22",5.0544,5.2123,5.0544,5.2123,2654800.0],["1996-11-25",5.2123,5.3272,5.1692,5.2985,3940400.0],["1996-11-26",5.2985,5.3846,5.2841,5.3128,4145200.0],["1996-11-27",5.3415,5.3415,5.2267,5.2267,2047200.0],["1996-11-29",5.2697,5.3703,5.2554,5.3703,776000.0],["1996-12-02",5.3703,5.3703,5.241,5.3272,2696000.0],["1996-12-03",5.3272,5.3703,5.1979,5.2123,1784000.0],["1996-12-04",5.0544,5.0974,5.0113,5.0831,4433600.0],["1996-12-05",5.0544,5.0687,5.0113,5.0544,2305200.0],["1996-12-06",4.882,5.0831,4.8533,5.0544,2977600.0],["1996-12-09",5.0687,5.1836,5.0687,5.1836,969200.0],["1996-12-10",5.1692,5.1979,5.1262,5.1262,1534000.0],["1996-12-11",4.9395,5.0256,4.9395,5.0113,2218400.0],["1996-12-12",5.04,5.0544,4.8964,4.9395,2336400.0],["1996-12-13",4.8964,4.9682,4.839,4.9108,2386000.0],["1996-12-16",4.9395,4.9826,4.8246,4.8246,3247200.0],["1996-12-17",4.681,4.9826,4.681,4.9395,2592800.0],["1996-12-18",4.9969,5.0544,4.9251,4.9682,2321600.0],["1996-12-19",5.0113,5.1692,5.0113,5.1692,1881200.0],["1996-12-20",5.3415,5.3415,5.1979,5.2841,5680000.0],["1996-12-23",5.2841,5.2841,5.1549,5.2123,1226000.0],["1996-12-24",5.2267,5.2267,5.1836,5.2123,1053200.0],["1996-12-26",5.2267,5.2554,5.2267,5.2554,932800.0],["1996-12-27",5.2554,5.2554,5.1979,5.2123,696400.0],["1996-12-30",5.2123,5.2554,5.1836,5.1979,1042000.0],["1996-12-31",5.1979,5.2267,4.9969,4.9969,1760800.0],["1997-01-02",5.0256,5.0687,4.9251,4.9682,2258400.0],["1997-01-03",5.0256,5.0831,4.9682,5.0687,2239600.0],["1997-01-06",5.0974,5.1261,4.9969,5.0113,1820000.0],["1997-01-07",4.9826,5.0687,4.9108,5.0687,1946400.0],["1997-01-08",5.0974,5.1405,5.0544,5.0974,3850000.0],["1997-01-09",5.0974,5.1262,5.0687,5.0974,2275600.0],["1997-01-10",4.9969,5.04,4.9538,5.04,3166000.0],["1997-01-13",5.0831,5.1979,5.0831,5.1979,3342400.0],["1997-01-14",5.1979,5.3128,5.1979,5.2841,3003200.0],["1997-01-15",5.2554,5.3272,5.1692,5.3272,2666400.0],["1997-01-16",5.3272,5.3272,5.2123,5.3128,1805600.0],["1997-01-17",5.1979,5.3559,5.1979,5.3415,2414400.0],["1997-01-20",5.3559,5.3703,5.2697,5.3128,2964800.0],["1997-01-21",5.2267,5.3559,5.2267,5.3559,1851200.0],["1997-01-22",5.3559,5.4133,5.3272,5.3703,4532800.0],["1997-01-23",5.4708,5.4708,5.2985,5.2985,2659200.0],["1997-01-24",5.2841,5.2841,5.1405,5.1692,4318800.0],["1997-01-27",5.1549,5.2554,5.1118,5.1979,2471600.0],["1997-01-28",5.3128,5.3703,5.1979,5.2554,2836400.0],["1997-01-29",5.2841,5.3703,5.2697,5.3272,5280800.0],["1997-01-30",5.3559,5.5138,5.3272,5.5138,1910400.0],["1997-01-31",5.5138,5.5282,5.442,5.4708,4010800.0],["1997-02-03",5.4708,5.4851,5.3846,5.4851,3714000.0],["1997-02-04",5.4851,5.5426,5.4277,5.5282,2694800.0],["1997-02-05",5.5484,5.6207,5.4617,5.4906,3173200.0],["1997-02-06",5.4906,5.534,5.4617,5.5195,1846000.0],["1997-02-07",5.5484,5.6496,5.5484,5.6351,6076400.0],["1997-02-10",5.6496,5.7218,5.6207,5.6496,4128000.0],["1997-02-11",5.664,5.6785,5.5484,5.6496,1738800.0],["1997-02-12",5.6496,5.7507,5.5918,5.7507,2469600.0],["1997-02-13",5.7507,5.9386,5.7363,5.9386,4116400.0],["1997-02-14",6.0108,6.0108,5.9097,5.9241,3108400.0],["1997-02-18",5.9241,5.9675,5.8519,5.9675,2201600.0],["1997-02-19",5.953,6.0253,5.9241,5.9819,3743200.0],["1997-02-20",5.9241,5.9241,5.7796,5.8519,3811600.0],["1997-02-21",5.8519,5.8519,5.7507,5.7941,2050000.0],["1997-02-24",5.7796,5.9241,5.7796,5.8808,1926000.0],["1997-02-25",5.9386,6.0108,5.9097,6.0108,1901200.0],["1997-02-26",6.0686,6.1119,5.7796,5.953,4749200.0],["1997-02-27",5.9241,5.9241,5.7941,5.8374,2002800.0],["1997-02-28",5.7941,5.8085,5.7363,5.7507,2236000.0],["1997-03-03",5.6785,5.823,5.6785,5.823,2768800.0],["1997-03-04",5.8374,5.9097,5.7507,5.8519,1245200.0],["1997-03-05",5.8374,5.9097,5.8085,5.8808,1745600.0],["1997-03-06",5.9097,5.953,5.8663,5.9097,2056400.0],["1997-03-07",5.9675,6.083,5.953,6.0108,3064400.0],["1997-03-10",6.0397,6.1553,5.9819,6.1264,2270000.0],["1997-03-11",6.1553,6.1553,6.0252,6.0686,3759600.0],["1997-03-12",6.0397,6.0686,5.9386,5.9675,1910800.0],["1997-03-13",5.953,5.953,5.7363,5.7363,3037600.0],["1997-03-14",5.8085,5.8374,5.7218,5.823,2526800.0],["1997-03-17",5.823,5.823,5.5629,5.7074,5104000.0],["1997-03-18",5.7363,5.7363,5.5918,5.6351,2350400.0],["1997-03-19",5.6207,5.6929,5.5629,5.6351,2576800.0],["1997-03-20",5.6351,5.7363,5.5773,5.6929,2608800.0],["1997-03-21",5.7074,5.8374,5.6785,5.7652,4048000.0],["1997-03-24",5.7796,5.9386,5.7796,5.9097,3359200.0],["1997-03-25",5.9097,5.9819,5.823,5.8374,2609200.0],["1997-03-26",5.8374,5.8374,5.6929,5.7507,3001200.0],["1997-03-27",5.7941,5.8085,5.4906,5.534,3178400.0],["1997-03-31",5.4906,5.4906,5.3172,5.3461,5137200.0],["1997-04-01",5.2594,5.4762,5.2594,5.4617,3691200.0],["1997-04-02",5.375,5.375,5.2594,5.3028,3002800.0],["1997-04-03",5.245,5.3461,5.245,5.2883,7938000.0],["1997-04-04",5.245,5.3895,5.2306,5.3606,2669200.0],["1997-04-07",5.3895,5.4762,5.3606,5.4473,2160400.0],["1997-04-08",5.4328,5.5773,5.4039,5.5773,2466000.0],["1997-04-09",5.5918,5.5918,5.4473,5.4617,2051600.0],["1997-04-10",5.4473,5.4473,5.375,5.3895,2251600.0],["1997-04-11",5.2883,5.3317,5.1728,5.1728,5111200.0],["1997-04-14",5.1872,5.2306,5.1294,5.2306,2854000.0],["1997-04-15",5.2883,5.375,5.2883,5.3317,3671600.0],["1997-04-16",5.3317,5.3317,5.2161,5.3317,3144000.0],["1997-04-17",5.3461,5.5195,5.2883,5.4762,4317200.0],["1997-04-18",5.4762,5.4762,5.375,5.375,1725600.0],["1997-04-21",5.3895,5.4039,5.2883,5.3317,1730800.0],["1997-04-22",5.3028,5.5051,5.2739,5.4762,2198400.0],["1997-04-23",5.5051,5.5195,5.4184,5.4184,1965600.0],["1997-04-24",5.4328,5.4762,5.3895,5.4039,1847200.0],["1997-04-25",5.4039,5.4617,5.3895,5.4039,1592000.0],["1997-04-28",5.3895,5.5195,5.3895,5.4762,2622400.0],["1997-04-29",5.6351,5.7074,5.6351,5.6785,2745200.0],["1997-04-30",5.664,5.7796,5.664,5.7652,2074800.0],["1997-05-01",5.7796,5.8374,5.7507,5.7941,2366400.0],["1997-05-02",5.823,5.8952,5.8085,5.8952,2049600.0],["1997-05-05",5.8952,5.9819,5.8519,5.953,2580000.0],["1997-05-06",5.953,6.1119,5.9386,6.0541,3423200.0],["1997-05-07",6.0745,6.089,5.871,5.8856,1994800.0],["1997-05-08",5.8274,6.1181,5.8129,6.0454,4594800.0],["1997-05-09",6.06,6.1472,6.0454,6.1326,6398000.0],["1997-05-12",6.1472,6.2343,6.1036,6.2198,2320400.0],["1997-05-13",6.2343,6.2343,6.1472,6.1617,2504800.0],["1997-05-14",6.1907,6.2925,6.1907,6.2779,2763200.0],["1997-05-15",6.2779,6.2779,6.1617,6.2343,2286000.0],["1997-05-16",6.2489,6.2489,6.0454,6.1036,1922400.0],["1997-05-19",6.0745,6.1472,6.0164,6.1326,1516000.0],["1997-05-20",6.0454,6.2489,6.0018,6.2343,2129600.0],["1997-05-21",6.2198,6.2343,5.9728,6.0454,2766400.0],["1997-05-22",6.1326,6.1326,6.0018,6.06,1924800.0],["1997-05-23",6.1181,6.1907,6.089,6.1617,1258000.0],["1997-05-27",6.1036,6.1762,6.0745,6.1036,1265200.0],["1997-05-28",6.0745,6.1617,6.06,6.089,1724400.0],["1997-05-29",6.1907,6.1907,6.06,6.0745,1880800.0],["1997-05-30",6.0454,6.2343,6.0018,6.2198,1520000.0],["1997-06-02",6.2489,6.2489,6.0745,6.1907,1941600.0],["1997-06-03",6.1326,6.2634,6.1036,6.1907,2609200.0],["1997-06-04",6.1908,6.2489,6.1762,6.2343,2018400.0],["1997-06-05",6.2343,6.3215,6.2053,6.2779,1832800.0],["1997-06-06",6.2634,6.4669,6.2634,6.3942,3333600.0],["1997-06-09",6.3942,6.5105,6.3215,6.3942,2231600.0],["1997-06-10",6.4814,6.525,6.4233,6.4233,1976000.0],["1997-06-11",6.4233,6.4669,6.4087,6.4669,1442400.0],["1997-06-12",6.5541,6.6558,6.5105,6.6412,2478400.0],["1997-06-13",6.6848,6.7866,6.6558,6.743,2706400.0],["1997-06-16",6.743,6.743,6.6122,6.6848,2729200.0],["1997-06-17",6.6267,6.772,6.5686,6.7284,2551200.0],["1997-06-18",6.7284,6.7866,6.6848,6.7866,2327200.0],["1997-06-19",6.8011,6.8883,6.6994,6.8447,2081600.0],["1997-06-20",6.8447,6.8592,6.7575,6.772,4225200.0],["1997-06-23",6.743,6.7575,6.6412,6.6703,2242000.0],["1997-06-24",6.6558,6.8447,6.6413,6.7575,3812800.0],["1997-06-25",6.7575,6.8011,6.6558,6.6703,2839200.0],["1997-06-26",6.6776,6.743,6.5686,6.6122,2076800.0],["1997-06-27",6.6267,6.6994,6.5759,6.5904,1831200.0],["1997-06-30",6.5977,6.6122,6.4959,6.5395,2250400.0],["1997-07-01",6.5541,6.7139,6.5395,6.6267,3343600.0],["1997-07-02",6.6413,6.772,6.6267,6.7575,2528800.0],["1997-07-03",6.8447,6.9464,6.8447,6.9392,3258400.0],["1997-07-07",6.9464,6.99,6.8447,6.852,3758400.0],["1997-07-08",6.8302,6.9319,6.8156,6.9246,3747600.0],["1997-07-09",6.9246,6.9464,6.8084,6.8883,2992000.0],["1997-07-10",6.8883,7.0336,6.8738,7.0118,3615600.0],["1997-07-11",6.9755,7.07,6.9464,6.9973,2592400.0],["1997-07-14",6.9682,7.0336,6.852,6.9392,5732800.0],["1997-07-15",6.99,7.1063,6.9028,7.1063,2925600.0],["1997-07-16",7.0917,7.4696,7.0336,7.4696,3742000.0],["1997-07-17",7.4405,7.4769,7.2443,7.2879,4840400.0],["1997-07-18",7.3388,7.3533,7.0845,7.1644,3529200.0],["1997-07-21",7.0918,7.2807,7.0409,7.1353,2512800.0],["1997-07-22",7.0918,7.3097,7.0482,7.2952,2907600.0],["1997-07-23",7.4115,7.4115,7.208,7.2443,2277600.0],["1997-07-24",7.2734,7.3388,7.2371,7.317,3144000.0],["1997-07-25",7.3315,7.3388,7.1644,7.1717,3190800.0],["1997-07-28",7.208,7.317,7.1644,7.1644,2207600.0],["1997-07-29",7.1789,7.2661,7.1717,7.2661,3910800.0],["1997-07-30",7.2807,7.3606,7.2734,7.3315,3615600.0],["1997-07-31",7.3243,7.3824,7.3025,7.3315,3126000.0],["1997-08-01",7.317,7.317,7.099,7.2007,3110400.0],["1997-08-04",7.2007,7.3388,7.1789,7.2879,1898400.0],["1997-08-05",7.2589,7.2661,7.1789,7.2153,1198000.0],["1997-08-06",7.2138,7.3525,7.1992,7.3379,1910000.0],["1997-08-07",7.3379,7.4183,7.17,7.1846,3178800.0],["1997-08-08",7.097,7.1116,6.8341,6.9802,3206000.0],["1997-08-11",6.8925,7.0824,6.8852,7.0824,2630000.0],["1997-08-12",7.0824,7.097,6.8633,6.8706,1902400.0],["1997-08-13",6.9364,6.9948,6.7757,6.9071,2846400.0],["1997-08-14",6.9218,6.9948,6.8049,6.856,3744000.0],["1997-08-15",6.8268,6.9072,6.7173,6.8414,2841200.0],["1997-08-18",6.8414,6.856,6.6735,6.7757,3099600.0],["1997-08-19",6.8341,6.9364,6.7903,6.9291,2604000.0],["1997-08-20",7.0021,7.0678,6.9802,7.0678,2052400.0],["1997-08-21",7.0532,7.0532,6.7757,6.8853,1568000.0],["1997-08-22",6.7319,6.8341,6.71,6.7757,2354400.0],["1997-08-25",6.8779,6.8926,6.7319,6.8195,1320800.0],["1997-08-26",6.7903,6.8633,6.7173,6.7392,1604800.0],["1997-08-27",6.7684,6.783,6.6516,6.7246,2141200.0],["1997-08-28",6.6735,6.8195,6.637,6.71,1669600.0],["1997-08-29",6.6662,6.8633,6.6005,6.71,1844400.0],["1997-09-02",6.7319,7.0167,6.7319,7.0021,3689600.0],["1997-09-03",7.0605,7.0678,6.8706,6.9364,3462000.0],["1997-09-04",6.9072,7.097,6.8779,7.0532,1801200.0],["1997-09-05",7.1408,7.17,6.9583,6.9729,2402400.0],["1997-09-08",7.0532,7.1773,7.0532,7.1116,2014400.0],["1997-09-09",7.0605,7.1773,7.0094,7.1262,2082400.0],["1997-09-10",7.0386,7.1408,7.0167,7.0532,2925600.0],["1997-09-11",7.0094,7.0313,6.8852,6.8925,2266800.0],["1997-09-12",6.9656,6.9948,6.8926,6.9583,2128000.0],["1997-09-15",6.9802,7.1189,6.9364,7.0605,2286000.0],["1997-09-16",7.17,7.3525,7.1189,7.3306,3386000.0],["1997-09-17",7.316,7.3963,7.3014,7.3525,2681200.0],["1997-09-18",7.4037,7.4475,7.3452,7.3452,3272000.0],["1997-09-19",7.3817,7.389,7.2722,7.316,3225600.0],["1997-09-22",7.316,7.3817,7.2503,7.2722,2259600.0],["1997-09-23",7.2649,7.3744,7.1408,7.3233,3328400.0],["1997-09-24",7.2941,7.3744,7.1554,7.1846,3102400.0],["1997-09-25",7.1262,7.1773,7.0459,7.0605,2376000.0],["1997-09-26",7.1262,7.2649,7.1262,7.1554,3739200.0],["1997-09-29",7.1262,7.2138,7.1262,7.2138,2375600.0],["1997-09-30",7.1846,7.2284,7.1481,7.1554,2052000.0],["1997-10-01",7.1846,7.2941,7.1554,7.2649,2382800.0],["1997-10-02",7.2576,7.4183,7.2211,7.4183,3072800.0],["1997-10-03",7.5935,7.6957,7.5059,7.5862,5252000.0],["1997-10-06",7.6519,7.703,7.5935,7.6957,5452800.0],["1997-10-07",7.6884,7.944,7.6738,7.9294,4041600.0],["1997-10-08",7.8417,7.9074,7.6811,7.7322,2771600.0],["1997-10-09",7.6884,7.7103,7.5862,7.6446,2390400.0],["1997-10-10",7.5351,7.6373,7.4986,7.63,2023600.0],["1997-10-13",7.6957,7.7103,7.63,7.6665,978800.0],["1997-10-14",7.944,7.944,7.6811,7.9294,3180000.0],["1997-10-15",7.8855,7.8855,7.6957,7.7249,2110800.0],["1997-10-16",7.7833,7.9586,7.5497,7.6227,1915400.0],["1997-10-17",7.5643,7.5789,7.2576,7.4621,2151600.0],["1997-10-20",7.5497,7.6665,7.4183,7.5935,1350200.0],["1997-10-21",7.5351,7.8563,7.5059,7.8563,1917000.0],["1997-10-22",7.8563,7.8563,7.7103,7.7103,1452800.0],["1997-10-23",7.5351,7.7103,7.4913,7.6519,1862000.0],["1997-10-24",7.8271,7.8271,7.6811,7.7103,2105800.0],["1997-10-27",7.6519,7.6519,7.097,7.2576,2288200.0],["1997-10-28",6.951,7.6227,6.951,7.5205,4963400.0],["1997-10-29",7.5643,7.6811,7.4183,7.5205,2219800.0],["1997-10-30",7.3744,7.5351,7.3014,7.3452,2360400.0],["1997-10-31",7.5935,7.6373,7.4475,7.4913,2460800.0],["1997-11-03",7.7979,7.7979,7.6519,7.7395,1665400.0],["1997-11-04",7.7103,7.7687,7.5935,7.6957,1333800.0],["1997-11-05",7.7932,7.8225,7.6904,7.7345,1392400.0],["1997-11-06",7.6024,7.6464,7.5143,7.6464,2404000.0],["1997-11-07",7.6024,7.6611,7.2942,7.5583,2779600.0],["1997-11-10",7.7198,7.7198,7.573,7.5877,2006000.0],["1997-11-11",7.7345,7.7345,7.5143,7.5437,1302600.0],["1997-11-12",7.485,7.7051,7.3675,7.3822,2382000.0],["1997-11-13",7.4116,7.5437,7.3675,7.4556,2213800.0],["1997-11-14",7.5143,7.6904,7.4556,7.6464,2687200.0],["1997-11-17",7.7491,7.8665,7.7198,7.8225,2534000.0],["1997-11-18",7.8519,7.9252,7.7491,7.8372,3089200.0],["1997-11-19",7.8078,8.116,7.7785,8.0867,4469400.0],["1997-11-20",8.2041,8.4829,8.1894,8.3362,4747200.0],["1997-11-21",8.5123,8.5123,8.2775,8.4242,4184800.0],["1997-11-24",8.4096,8.4536,8.1894,8.2188,2479200.0],["1997-11-25",8.2775,8.571,8.1747,8.5417,2999200.0],["1997-11-26",8.6884,8.6884,8.5563,8.6004,2529600.0],["1997-11-28",8.7471,8.8499,8.6737,8.7912,1351400.0],["1997-12-01",8.7912,9.1434,8.7912,9.0847,4540000.0],["1997-12-02",8.9379,9.1874,8.9086,8.9966,3086000.0],["1997-12-03",9.1581,9.1581,8.8939,8.9232,2921600.0],["1997-12-04",8.9819,8.9966,8.7325,8.7325,3563800.0],["1997-12-05",8.6884,8.7765,8.571,8.6884,4477400.0],["1997-12-08",8.6884,8.8352,8.6884,8.7912,3493400.0],["1997-12-09",8.9086,8.9379,8.7471,8.7912,2895600.0],["1997-12-10",8.7031,8.7912,8.571,8.6884,2067800.0],["1997-12-11",8.4536,8.6884,8.3655,8.6444,3178200.0],["1997-12-12",8.7031,8.8645,8.6297,8.8058,3177400.0],["1997-12-15",8.8058,9.1287,8.7471,9.1287,3032400.0],["1997-12-16",9.2755,9.2755,8.6884,8.6884,2812800.0],["1997-12-17",8.7031,8.8939,8.6884,8.8645,4417200.0],["1997-12-18",8.8058,8.8792,8.6591,8.8205,2367800.0],["1997-12-19",8.6591,8.8352,8.4096,8.7912,3546000.0],["1997-12-22",8.8499,8.9379,8.5123,8.6297,2748000.0],["1997-12-23",8.6004,8.7765,8.3802,8.3949,2717600.0],["1997-12-24",8.3802,8.4536,8.1307,8.2481,2010200.0],["1997-12-26",8.3068,8.4389,8.2775,8.3949,1161600.0],["1997-12-29",8.4389,8.6591,8.4389,8.5563,2623000.0],["1997-12-30",8.7471,8.8939,8.6591,8.8939,2681000.0],["1997-12-31",8.8645,9.114,8.7471,9.0994,3448400.0],["1998-01-02",8.9819,9.0553,8.9232,8.9673,2031800.0],["1998-01-05",8.9673,9.1434,8.7618,8.8792,2519800.0],["1998-01-06",8.8645,8.9232,8.6921,8.7912,2799200.0],["1998-01-07",8.571,8.6444,8.2922,8.6444,5725000.0],["1998-01-08",8.6884,8.8205,8.6297,8.7912,4574800.0],["1998-01-09",8.7471,8.7618,8.2481,8.3802,2976600.0],["1998-01-12",8.2188,8.6297,8.1601,8.6004,2852800.0],["1998-01-13",8.8352,8.8352,8.4536,8.4976,3232800.0],["1998-01-14",8.6884,8.7765,8.527,8.7618,2694400.0],["1998-01-15",8.7765,8.8058,8.6737,8.6884,2031000.0],["1998-01-16",8.7471,8.7912,8.6737,8.7031,2357000.0],["1998-01-20",8.7912,8.8352,8.6591,8.8352,3157000.0],["1998-01-21",8.8352,8.8352,8.4683,8.527,3919600.0],["1998-01-22",8.5123,8.5123,8.2775,8.4829,2637000.0],["1998-01-23",8.4829,8.4829,8.1894,8.3509,2361400.0],["1998-01-26",8.3362,8.5563,8.3215,8.3655,1924200.0],["1998-01-27",8.3068,8.5857,8.3068,8.5123,2110800.0],["1998-01-28",8.6591,8.7471,8.5563,8.5857,2827200.0],["1998-01-29",8.615,8.7765,8.5563,8.6444,2410600.0],["1998-01-30",8.6737,8.6737,8.4683,8.5563,2606800.0],["1998-02-02",8.7471,8.8352,8.6297,8.7618,3278200.0],["1998-02-03",8.7178,9.026,8.6884,9.026,4764200.0],["1998-02-04",9.0207,9.1091,8.8585,9.0796,2896000.0],["1998-02-05",9.0649,9.1828,8.9028,9.0502,1721400.0],["1998-02-06",9.1091,9.2418,9.0649,9.1533,3194200.0],["1998-02-09",9.1681,9.1681,8.9617,9.1238,2224400.0],["1998-02-10",9.1828,9.2565,9.0944,9.2565,3152400.0],["1998-02-11",9.3155,9.3744,9.227,9.3744,2714600.0],["1998-02-12",9.2565,9.3744,9.1238,9.3449,1866600.0],["1998-02-13",9.3744,9.3744,9.1975,9.3007,1705800.0],["1998-02-17",9.3302,9.4186,9.2712,9.3892,1724600.0],["1998-02-18",9.4039,9.4776,9.3302,9.4334,2391600.0],["1998-02-19",9.286,9.3302,9.2123,9.3302,1967600.0],["1998-02-20",9.4186,9.4186,9.1091,9.3007,2127200.0],["1998-02-23",9.2565,9.4334,9.2565,9.3892,2114600.0],["1998-02-24",9.3892,9.3892,9.1975,9.3155,2043200.0],["1998-02-25",9.4186,9.5218,9.3744,9.4923,2363000.0],["1998-02-26",9.8756,9.8756,9.4629,9.684,2595800.0],["1998-02-27",9.6692,9.6692,9.4776,9.6692,2539200.0],["1998-03-02",9.6397,9.8461,9.625,9.684,2230200.0],["1998-03-03",9.7429,9.7871,9.6103,9.7724,2232800.0],["1998-03-04",9.7724,9.9051,9.684,9.7724,2845400.0],["1998-03-05",9.7429,9.905,9.6987,9.8608,3316800.0],["1998-03-06",9.9345,10.2735,9.9345,10.2293,2802400.0],["1998-03-09",10.2146,10.2293,10.0819,10.1261,1927200.0],["1998-03-10",10.1409,10.303,10.1261,10.2293,1846600.0],["1998-03-11",10.2441,10.2588,10.1556,10.2146,2211200.0],["1998-03-12",10.1114,10.2293,10.0967,10.1851,2384400.0],["1998-03-13",10.1998,10.2146,10.023,10.1409,1751000.0],["1998-03-16",10.3178,10.3178,10.1409,10.2441,4025400.0],["1998-03-17",10.2441,10.2441,10.1409,10.2146,3287600.0],["1998-03-18",10.2146,10.2293,10.0967,10.1556,3607400.0],["1998-03-19",10.1851,10.3178,10.0819,10.2293,2949200.0],["1998-03-20",10.3472,10.3472,10.1998,10.2293,3014800.0],["1998-03-23",10.1114,10.2146,9.964,10.023,3059000.0],["1998-03-24",10.0819,10.2146,10.0819,10.1261,2708000.0],["1998-03-25",10.2146,10.2146,9.7429,9.8756,3467200.0],["1998-03-26",9.8166,9.9198,9.7577,9.8756,2292000.0],["1998-03-27",9.9493,9.9493,9.5808,9.684,2758400.0],["1998-03-30",9.684,9.7282,9.5366,9.6103,2121000.0],["1998-03-31",9.6103,9.9051,9.6103,9.8019,3697200.0],["1998-04-01",9.8019,9.8166,9.5513,9.6545,2548000.0],["1998-04-02",9.6103,9.8903,9.566,9.8608,3639600.0],["1998-04-03",9.9051,10.1262,9.8314,10.0082,4131000.0],["1998-04-06",10.0819,10.1704,9.9935,9.9935,2794800.0],["1998-04-07",9.9935,10.1114,9.9198,10.0377,3145200.0],["1998-04-08",10.0967,10.1114,9.6545,9.6987,2565800.0],["1998-04-09",9.7577,9.9935,9.7429,9.9051,2313600.0],["1998-04-13",10.1409,10.2293,9.964,10.1704,5597000.0],["1998-04-14",10.2293,10.3178,9.905,9.9935,3841800.0],["1998-04-15",10.0082,10.1704,9.8608,10.1704,3267200.0],["1998-04-16",10.1704,10.1704,9.964,9.9788,2719400.0],["1998-04-17",9.9787,10.0967,9.8756,10.0819,2999400.0],["1998-04-20",10.0819,10.0819,9.7871,9.9051,2225400.0],["1998-04-21",9.905,9.9198,9.6692,9.7429,2417200.0],["1998-04-22",9.8019,9.9051,9.6987,9.7282,2097800.0],["1998-04-23",9.7282,9.7282,9.3597,9.4186,2731800.0],["1998-04-24",9.3597,9.4039,9.0944,9.227,3184200.0],["1998-04-27",8.7848,9.0059,8.7259,9.0059,3670000.0],["1998-04-28",9.1386,9.1386,8.7406,8.888,3624800.0],["1998-04-29",8.9912,9.286,8.8585,9.1533,3434000.0],["1998-04-30",9.286,9.5071,9.2565,9.4039,2885200.0],["1998-05-01",9.4186,9.5955,9.4039,9.5366,2260600.0],["1998-05-04",9.5513,9.5513,9.2418,9.286,1897800.0],["1998-05-05",9.3007,9.3007,9.1091,9.3007,2311600.0],["1998-05-06",9.3546,9.3546,8.9994,9.103,2579600.0],["1998-05-07",9.1622,9.1622,8.881,8.8958,3490600.0],["1998-05-08",8.9106,9.1918,8.8958,9.0882,2361200.0],["1998-05-11",9.0882,9.2214,8.9402,8.9698,2060200.0],["1998-05-12",9.029,9.1178,8.8513,9.0734,2596400.0],["1998-05-13",9.0438,9.0882,8.9402,9.029,1573200.0],["1998-05-14",8.9846,9.1326,8.9402,9.0142,1330200.0],["1998-05-15",9.0142,9.0142,8.8958,9.0142,2445400.0],["1998-05-18",8.9698,9.103,8.8365,8.9106,2259000.0],["1998-05-19",8.9698,9.2658,8.9698,9.103,2514200.0],["1998-05-20",9.2954,9.399,9.2066,9.399,3080000.0],["1998-05-21",9.4138,9.5322,9.3102,9.473,2545000.0],["1998-05-22",9.4878,9.5174,9.362,9.3842,939400.0],["1998-05-26",9.3546,9.3546,9.0586,9.1474,1767200.0],["1998-05-27",9.1326,9.1326,8.9254,9.1178,2283200.0],["1998-05-28",9.103,9.2954,9.0142,9.2658,2721600.0],["1998-05-29",9.251,9.325,9.1918,9.2066,2420000.0],["1998-06-01",9.3546,9.4286,9.1918,9.2658,1755000.0],["1998-06-02",9.4434,9.4434,9.251,9.3102,1743200.0],["1998-06-03",9.2806,9.3102,9.1326,9.1474,1524400.0],["1998-06-04",8.9994,9.251,8.8365,9.251,2192800.0],["1998-06-05",9.2362,9.4138,9.2214,9.399,2477000.0],["1998-06-08",9.1474,9.3842,8.6441,8.7181,15914600.0],["1998-06-09",8.6589,8.7477,8.2149,8.5109,11063600.0],["1998-06-10",8.5257,8.5849,8.4665,8.5849,8773000.0],["1998-06-11",8.6441,8.7181,8.3925,8.4073,6429400.0],["1998-06-12",8.4961,8.5257,8.0521,8.3037,5806600.0],["1998-06-15",8.1113,8.2445,8.0669,8.1113,5460000.0],["1998-06-16",8.2297,8.2593,8.0521,8.1409,4483800.0],["1998-06-17",8.1705,8.5701,8.1705,8.4813,6195600.0],["1998-06-18",8.4369,8.5109,8.3925,8.4221,2873400.0],["1998-06-19",8.4665,8.4813,8.2001,8.2297,6180000.0],["1998-06-22",8.2741,8.4073,8.0965,8.3777,4645200.0],["1998-06-23",8.4665,8.5405,8.4073,8.5257,4438600.0],["1998-06-24",8.5553,8.6885,8.4517,8.6885,3113000.0],["1998-06-25",8.6885,8.7625,8.6441,8.7033,3725600.0],["1998-06-26",8.7477,8.7625,8.6589,8.7033,2100800.0],["1998-06-29",8.7625,8.8662,8.7329,8.8513,3540000.0],["1998-06-30",8.8069,8.9698,8.7773,8.8809,3794400.0],["1998-07-01",8.9254,9.1326,8.8958,9.1326,4383200.0],["1998-07-02",9.1326,9.1326,8.9846,9.0734,2317200.0],["1998-07-06",9.0142,9.1622,8.955,9.1622,2772400.0],["1998-07-07",9.1178,9.1622,8.9698,9.1326,2099800.0],["1998-07-08",9.0734,9.2658,9.029,9.2658,3177800.0],["1998-07-09",9.2066,9.251,9.1178,9.1178,2239400.0],["1998-07-10",9.1178,9.2362,9.0734,9.2066,2608000.0],["1998-07-13",9.2362,9.2658,9.029,9.029,2032800.0],["1998-07-14",9.2362,9.3398,9.2066,9.325,2687400.0],["1998-07-15",9.399,9.4138,9.2066,9.2066,2802200.0],["1998-07-16",9.2214,9.325,9.1474,9.325,2914200.0],["1998-07-17",9.3842,9.3842,9.2214,9.251,2465600.0],["1998-07-20",9.251,9.2658,9.1474,9.177,1971400.0],["1998-07-21",9.2214,9.2658,8.8513,8.9254,1975800.0],["1998-07-22",8.9994,9.0438,8.9254,9.0438,3369000.0],["1998-07-23",9.103,9.103,8.8513,8.8809,3788000.0],["1998-07-24",8.881,8.881,8.5997,8.7477,3782400.0],["1998-07-27",8.7477,8.9402,8.5849,8.8809,2571800.0],["1998-07-28",8.881,8.8958,8.5257,8.6589,3448600.0],["1998-07-29",8.7181,8.8069,8.6441,8.6737,3117600.0],["1998-07-30",8.6441,8.7625,8.5553,8.7625,3272800.0],["1998-07-31",8.7033,8.7329,8.4665,8.5109,2796800.0],["1998-08-03",8.4221,8.5257,8.3481,8.4813,3638600.0],["1998-08-04",8.4517,8.5257,8.0521,8.1113,5381800.0],["1998-08-05",8.0958,8.1851,7.8726,8.0958,4945000.0],["1998-08-06",8.0958,8.1404,7.947,8.1107,4203200.0],["1998-08-07",8.0809,8.2297,8.0363,8.1404,2798000.0],["1998-08-10",8.0809,8.1256,7.947,7.9767,2308600.0],["1998-08-11",7.9767,7.9916,7.6642,7.8874,4936400.0],["1998-08-12",7.9172,8.0809,7.9023,8.0214,4561600.0],["1998-08-13",8.0363,8.0809,7.9172,8.0214,3522800.0],["1998-08-14",8.0214,8.0214,7.694,7.7684,4444000.0],["1998-08-17",7.7684,7.9023,7.7089,7.8577,2348400.0],["1998-08-18",7.9172,8.2,7.8874,8.1702,4810600.0],["1998-08-19",8.1404,8.2148,7.947,8.066,2132400.0],["1998-08-20",8.066,8.0809,7.8726,7.8874,3135600.0],["1998-08-21",7.813,7.813,7.5154,7.6345,4193600.0],["1998-08-24",7.6196,7.8577,7.6196,7.6642,3616000.0],["1998-08-25",7.7982,7.9023,7.4856,7.56,3548000.0],["1998-08-26",7.1731,7.5898,7.1731,7.5898,4863200.0],["1998-08-27",7.5898,7.5898,7.2029,7.3219,6475000.0],["1998-08-28",7.3815,7.441,7.1285,7.2178,3722400.0],["1998-08-31",7.2326,7.3815,6.8755,7.0838,4385600.0],["1998-09-01",7.0243,7.3815,6.5481,7.307,6949200.0],["1998-09-02",7.307,7.5898,7.2178,7.3815,4437200.0],["1998-09-03",7.0987,7.4559,7.0987,7.2922,4085800.0],["1998-09-04",7.2773,7.3219,6.9945,7.1136,3561200.0],["1998-09-08",7.441,7.7833,7.441,7.6345,7253200.0],["1998-09-09",7.6493,7.7684,7.5303,7.5749,5524400.0],["1998-09-10",7.2029,7.3517,7.1433,7.3517,5328600.0],["1998-09-11",7.3517,7.7386,7.2922,7.694,9104800.0],["1998-09-14",7.694,8.0809,7.694,7.8279,7407200.0],["1998-09-15",7.8428,8.0809,7.7833,8.0065,7826400.0],["1998-09-16",8.066,8.1702,7.9172,8.1702,5144800.0],["1998-09-17",7.7981,8.1107,7.7981,8.0809,3405200.0],["1998-09-18",7.9023,7.9767,7.8577,7.9172,7762400.0],["1998-09-21",7.7684,8.1107,7.6493,8.0958,4209400.0],["1998-09-22",8.0958,8.4678,8.0958,8.453,6258800.0],["1998-09-23",8.453,8.7804,8.4232,8.7208,5788800.0],["1998-09-24",8.7208,8.7208,8.4827,8.572,5108200.0],["1998-09-25",8.3339,8.6911,8.2744,8.6911,5347200.0],["1998-09-28",8.6911,8.8697,8.572,8.7357,6939200.0],["1998-09-29",8.7952,8.8845,8.7208,8.825,5726600.0],["1998-09-30",8.6911,8.7208,8.2297,8.572,3163400.0],["1998-10-01",8.3488,8.453,8.2148,8.2148,4937200.0],["1998-10-02",8.2297,8.4083,8.0065,8.2297,4926200.0],["1998-10-05",8.2297,8.2297,7.694,8.0065,4634000.0],["1998-10-06",8.0214,8.2297,7.7833,7.7982,3815000.0],["1998-10-07",7.7982,7.9172,7.3219,7.5452,4747200.0],["1998-10-08",7.3368,7.6047,7.188,7.5303,5015800.0],["1998-10-09",7.7386,8.1256,7.6047,8.1256,4820200.0],["1998-10-12",8.2446,8.2744,7.5749,7.7386,11206000.0],["1998-10-13",7.7833,7.8577,7.6791,7.8279,5714600.0],["1998-10-14",7.7684,8.066,7.6791,7.947,4066200.0],["1998-10-15",7.947,8.5869,7.7833,8.4827,7710200.0],["1998-10-16",9.1078,9.1078,8.572,8.5869,11618600.0],["1998-10-19",8.572,8.7952,8.5274,8.7506,3434400.0],["1998-10-20",8.9292,9.0929,8.9143,9.0185,10155600.0],["1998-10-21",9.0482,9.0631,8.9292,9.0334,3944600.0],["1998-10-22",8.9143,9.0334,8.6911,8.8845,4032200.0],["1998-10-23",8.7804,8.8994,8.706,8.8101,2712000.0],["1998-10-26",8.8101,8.8548,8.7655,8.7655,2021000.0],["1998-10-27",8.7804,8.7804,8.572,8.6167,3057000.0],["1998-10-28",8.6759,8.7806,8.6161,8.7806,2814400.0],["1998-10-29",8.7656,8.8554,8.6161,8.8404,3842200.0],["1998-10-30",8.9003,8.9302,8.8105,8.9003,5054400.0],["1998-11-02",8.9601,9.005,8.8853,8.9003,3917600.0],["1998-11-03",9.005,9.1396,8.9601,9.0499,8193800.0],["1998-11-04",9.1546,9.2144,9.0499,9.0947,9283400.0],["1998-11-05",9.2742,9.5136,9.2144,9.5136,17867200.0],["1998-11-06",9.4837,9.6332,9.4388,9.5734,13024400.0],["1998-11-09",9.5734,9.5734,9.3041,9.349,7773600.0],["1998-11-10",9.4089,9.5884,9.349,9.4986,9698000.0],["1998-11-11",9.5734,9.5734,9.349,9.4089,4343200.0],["1998-11-12",9.349,9.4238,9.2593,9.2892,4985800.0],["1998-11-13",9.2593,9.2892,9.1097,9.1994,6504200.0],["1998-11-16",9.2144,9.364,9.0798,9.3042,7394000.0],["1998-11-17",9.349,9.7828,9.2892,9.723,10246600.0],["1998-11-18",9.723,9.7529,9.5136,9.6781,6493800.0],["1998-11-19",9.6332,9.7828,9.4986,9.6033,4788600.0],["1998-11-20",9.6931,9.6931,9.4986,9.5435,7089800.0],["1998-11-23",9.5584,9.6781,9.3341,9.3939,10600400.0],["1998-11-24",9.3041,9.3191,9.1097,9.1396,10244800.0],["1998-11-25",9.1246,9.1845,9.0499,9.1246,4789800.0],["1998-11-27",9.1247,9.1247,8.8554,8.9302,2352600.0],["1998-11-30",8.9302,8.9302,8.5263,8.646,9447000.0],["1998-12-01",8.5562,8.7806,8.5113,8.7656,7936600.0],["1998-12-02",8.6759,8.9152,8.646,8.9003,7325600.0],["1998-12-03",8.8554,8.8853,8.5113,8.5113,7468400.0],["1998-12-04",8.6759,8.9152,8.6161,8.8853,5111800.0],["1998-12-07",8.8853,8.9152,8.7507,8.8255,3469600.0],["1998-12-08",8.6161,8.646,8.3767,8.3917,9176800.0],["1998-12-09",8.4216,8.5263,8.2122,8.2571,7890400.0],["1998-12-10",8.272,8.4515,8.0776,8.3767,9155600.0],["1998-12-11",8.3767,8.6759,8.1972,8.6759,6273200.0],["1998-12-14",8.3917,8.5263,8.2421,8.3169,5565400.0],["1998-12-15",8.3169,8.3468,8.1075,8.272,13916600.0],["1998-12-16",8.3618,8.5114,8.1823,8.4665,7607800.0],["1998-12-17",8.8853,9.3939,8.6759,9.2742,16230600.0],["1998-12-18",9.2593,9.3191,9.1546,9.2593,11877400.0],["1998-12-21",9.2593,9.2892,9.0947,9.1546,8008800.0],["1998-12-22",9.1546,9.1845,8.9003,8.9451,5877200.0],["1998-12-23",8.9451,9.0199,8.9003,8.9451,5651200.0],["1998-12-24",8.9751,9.0349,8.9152,9.0349,2630200.0],["1998-12-28",9.0798,9.2294,9.0648,9.1246,5004400.0],["1998-12-29",9.2443,9.4388,9.0947,9.4089,5451000.0],["1998-12-30",9.364,9.4537,9.2443,9.3939,6087800.0],["1998-12-31",9.4537,9.5584,9.3191,9.5584,8804800.0],["1999-01-04",9.5584,9.6332,9.4388,9.5435,11181200.0],["1999-01-05",9.5435,9.6183,9.4388,9.6183,7928800.0],["1999-01-06",9.5884,9.6781,9.4986,9.5285,11730800.0],["1999-01-07",9.3789,9.5584,9.349,9.5584,9755400.0],["1999-01-08",9.5734,9.5884,9.4986,9.5285,8163400.0],["1999-01-11",9.5285,9.5435,9.0648,9.1695,10866200.0],["1999-01-12",9.0499,9.0947,8.8554,8.9003,6643200.0],["1999-01-13",8.4964,8.8554,8.4665,8.7656,10818800.0],["1999-01-14",8.4964,8.6609,8.4665,8.5562,9038200.0],["1999-01-15",8.5114,8.9751,8.5114,8.9751,11092000.0],["1999-01-19",8.7507,8.9451,8.646,8.8105,8472200.0],["1999-01-20",8.7956,8.9451,8.5861,8.9451,11843600.0],["1999-01-21",8.8554,8.9302,8.6759,8.8853,10401400.0],["1999-01-22",8.8404,8.9302,8.6909,8.7956,8229600.0],["1999-01-25",8.7357,8.7806,8.5861,8.6909,6459200.0],["1999-01-26",8.6609,8.6609,8.4366,8.5712,8690200.0],["1999-01-27",8.5263,8.6161,8.3618,8.3767,7858400.0],["1999-01-28",8.4366,8.5413,8.3767,8.5113,10133000.0],["1999-01-29",8.4665,8.4665,8.2421,8.3767,10618200.0],["1999-02-01",8.3468,8.3468,8.0626,8.1374,10385400.0],["1999-02-02",8.3468,8.3618,8.0327,8.1823,14191400.0],["1999-02-03",8.2117,8.3321,8.0613,8.0613,11180600.0],["1999-02-04",8.0914,8.2117,8.0764,8.1817,16733200.0],["1999-02-05",8.1516,8.2719,8.0764,8.2719,9501200.0],["1999-02-08",8.302,8.3471,8.2268,8.317,8448400.0],["1999-02-09",8.2869,8.2869,7.8207,7.9561,14991200.0],["1999-02-10",7.926,7.9711,7.7455,7.8809,11472600.0],["1999-02-11",7.9109,8.302,7.7305,8.1817,13356600.0],["1999-02-12",8.1666,8.2719,7.9711,8.2117,10268000.0],["1999-02-16",8.4223,8.4825,8.317,8.4373,8878000.0],["1999-02-17",8.4373,8.8284,8.3922,8.7833,12792400.0],["1999-02-18",8.8284,8.9337,8.7833,8.9036,9672000.0],["1999-02-19",8.9036,8.9036,8.7983,8.8133,5730200.0],["1999-02-22",8.8585,9.054,8.8434,9.0389,5643000.0],["1999-02-23",9.0239,9.1141,8.9036,8.9337,5599000.0],["1999-02-24",8.9938,9.069,8.6178,8.6629,5960000.0],["1999-02-25",8.6028,8.9036,8.5426,8.8885,6735800.0],["1999-02-26",8.9186,8.9637,8.7381,8.8434,7216200.0],["1999-03-01",8.8434,8.9186,8.693,8.9186,6550600.0],["1999-03-02",8.9938,9.2345,8.9637,9.0239,12225600.0],["1999-03-03",9.0089,9.1141,8.7983,8.9036,6249600.0],["1999-03-04",9.0841,9.1743,9.0239,9.1292,9633800.0],["1999-03-05",9.3849,9.43,9.1442,9.3397,8567600.0],["1999-03-08",9.2044,9.3849,9.1442,9.3397,3815400.0],["1999-03-09",9.3548,9.3848,9.0841,9.1292,7321200.0],["1999-03-10",9.1593,9.3698,8.9938,9.3698,5638600.0],["1999-03-11",9.3698,9.5052,9.2946,9.5052,8827200.0],["1999-03-12",9.5653,9.5653,9.2946,9.3548,5252400.0],["1999-03-15",9.1743,9.5052,9.1442,9.2946,7726800.0],["1999-03-16",9.3247,9.3548,8.8885,9.0089,8311800.0],["1999-03-17",8.9487,8.9637,8.6028,8.7231,6698800.0],["1999-03-18",8.7081,9.3548,8.693,9.3247,7744400.0],["1999-03-19",9.3849,9.4149,9.2345,9.2796,10638000.0],["1999-03-22",9.2645,9.3999,9.2495,9.3698,5718600.0],["1999-03-23",9.3397,9.5804,8.9337,9.0239,6386000.0],["1999-03-24",8.9337,8.9938,8.8735,8.9487,5185000.0],["1999-03-25",9.054,9.1593,8.9186,8.9637,6612400.0],["1999-03-26",8.8133,8.8735,8.7231,8.7682,5681200.0],["1999-03-29",8.7682,9.0389,8.7682,9.0389,5366000.0],["1999-03-30",8.7833,9.0089,8.6629,8.693,6666200.0],["1999-03-31",8.7983,8.8434,8.4373,8.4373,10187000.0],["1999-04-01",8.4975,8.8284,8.2719,8.8284,8848200.0],["1999-04-05",8.8735,9.054,8.8284,8.9938,7035000.0],["1999-04-06",9.054,9.2345,8.9637,9.1141,6516800.0],["1999-04-07",9.1893,9.3848,9.1743,9.3698,7226400.0],["1999-04-08",9.5052,9.5352,9.445,9.5052,11306000.0],["1999-04-09",9.5202,9.5653,9.445,9.5653,5253000.0],["1999-04-12",9.5052,9.6255,9.46,9.5954,6198600.0],["1999-04-13",9.5503,9.5954,9.445,9.4751,6293200.0],["1999-04-14",9.5954,9.821,9.4751,9.4751,17781400.0],["1999-04-15",9.5052,9.7308,9.445,9.6706,7337200.0],["1999-04-16",9.6856,9.7308,9.5202,9.7308,6437200.0],["1999-04-19",9.7458,10.0316,9.7458,9.8962,14633400.0],["1999-04-20",10.0767,10.2271,9.9564,10.197,13837600.0],["1999-04-21",10.197,10.2872,10.0015,10.212,11038000.0],["1999-04-22",10.182,10.2872,9.9864,10.2722,9098800.0],["1999-04-23",10.2421,10.3324,10.182,10.2872,4410200.0],["1999-04-26",10.3023,10.4376,10.2271,10.2722,7516400.0],["1999-04-27",10.2722,10.6181,10.182,10.588,8627600.0],["1999-04-28",10.588,10.7234,10.4527,10.558,8368400.0],["1999-04-29",10.588,10.7986,10.3775,10.5279,7768400.0],["1999-04-30",10.558,10.7084,10.212,10.3925,7558400.0],["1999-05-03",10.3324,10.573,10.2421,10.573,5627600.0],["1999-05-04",10.4828,10.558,10.1669,10.5429,8648000.0],["1999-05-05",10.5308,10.6215,10.3797,10.6064,6595000.0],["1999-05-06",10.5459,10.5459,10.3042,10.4251,4680200.0],["1999-05-07",10.41,10.5913,10.3344,10.4251,3529400.0],["1999-05-10",10.4553,10.4553,10.1833,10.1984,3845600.0],["1999-05-11",10.2135,10.4251,10.138,10.3344,4089400.0],["1999-05-12",10.3949,10.5308,10.0927,10.3797,5056600.0],["1999-05-13",10.4704,10.6215,10.3949,10.4855,4077800.0],["1999-05-14",10.2589,10.3495,10.1229,10.1531,4725000.0],["1999-05-17",10.1531,10.1833,9.8509,9.8812,6373600.0],["1999-05-18",9.7905,9.9869,9.6394,9.715,5292800.0],["1999-05-19",9.9416,10.0171,9.8509,9.9718,4681200.0],["1999-05-20",10.0927,10.0927,9.9416,9.9718,4757000.0],["1999-05-21",9.9718,10.0625,9.9265,10.0625,5517600.0],["1999-05-24",10.0474,10.0474,9.715,9.8963,5041000.0],["1999-05-25",9.866,9.9114,9.1861,9.2768,8771800.0],["1999-05-26",9.5185,10.002,9.3675,10.002,9266600.0],["1999-05-27",9.6998,9.8963,9.4279,9.4883,10371200.0],["1999-05-28",9.5488,9.7754,9.5034,9.6696,5094400.0],["1999-06-01",9.6998,9.7452,9.4581,9.6545,4648000.0],["1999-06-02",9.715,9.715,9.5336,9.5941,4336400.0],["1999-06-03",9.579,9.6545,9.5488,9.6092,3804800.0],["1999-06-04",9.6696,9.715,9.5034,9.6696,3230000.0],["1999-06-07",9.6092,9.9265,9.6092,9.8963,4567000.0],["1999-06-08",9.8812,9.9718,9.7603,9.8358,3210800.0],["1999-06-09",9.8056,9.9114,9.7301,9.7754,3720400.0],["1999-06-10",9.5336,9.6243,9.4581,9.5488,4949400.0],["1999-06-11",9.5488,9.6998,9.5488,9.6998,4792800.0],["1999-06-14",9.7301,9.7301,9.5639,9.5941,4363200.0],["1999-06-15",9.6243,9.8358,9.6243,9.715,6125400.0],["1999-06-16",9.9114,10.0171,9.8963,9.9567,9535000.0],["1999-06-17",9.9265,10.3344,9.9265,10.274,7505400.0],["1999-06-18",10.274,10.3344,10.1833,10.3118,8164600.0],["1999-06-21",10.3193,10.3344,10.1833,10.2438,4168200.0],["1999-06-22",10.2135,10.3344,10.1984,10.3042,4044200.0],["1999-06-23",10.3042,10.3042,10.0625,10.2438,5132600.0],["1999-06-24",10.1682,10.274,10.0625,10.1229,6576200.0],["1999-06-25",10.274,10.3646,10.274,10.3495,7233000.0],["1999-06-28",10.3949,10.5006,10.3646,10.3949,7914400.0],["1999-06-29",10.41,10.6366,10.3344,10.6366,7595400.0],["1999-06-30",10.5762,10.5762,10.1682,10.3344,15400200.0],["1999-07-01",10.3495,10.5611,10.1833,10.5459,8561400.0],["1999-07-02",10.5308,10.6668,10.5157,10.6517,7001400.0],["1999-07-06",10.6517,10.8481,10.6517,10.833,5865600.0],["1999-07-07",10.7726,10.8632,10.6668,10.833,5771600.0],["1999-07-08",10.7877,10.9085,10.7121,10.8179,8239600.0],["1999-07-09",10.8481,10.9539,10.8179,10.9237,4321000.0],["1999-07-12",10.8481,10.8481,10.5006,10.561,6266800.0],["1999-07-13",10.5006,10.6366,10.4402,10.5762,4098200.0],["1999-07-14",10.5913,10.6215,10.3344,10.3949,5667200.0],["1999-07-15",10.4402,10.4704,10.3042,10.3949,4295000.0],["1999-07-16",10.3949,10.4704,10.2135,10.4251,5794000.0],["1999-07-19",10.3948,10.41,10.274,10.3193,7098600.0],["1999-07-20",10.274,10.2891,10.0927,10.1682,5837400.0],["1999-07-21",10.138,10.2438,10.0322,10.1078,5007000.0],["1999-07-22",10.1682,10.3042,10.0474,10.138,6442800.0],["1999-07-23",10.1531,10.1833,9.8811,10.0776,5930600.0],["1999-07-26",9.9265,10.0322,9.8812,9.8812,5854400.0],["1999-07-27",10.002,10.0322,9.8207,9.9265,5083200.0],["1999-07-28",9.9265,9.9567,9.7905,9.866,3633600.0],["1999-07-29",9.6847,9.7603,9.5639,9.7452,6334000.0],["1999-07-30",9.7452,9.7452,9.3221,9.4279,5630000.0],["1999-08-02",9.6092,9.6092,9.2919,9.3372,4158600.0],["1999-08-03",9.3977,9.443,9.1408,9.443,11838000.0],["1999-08-04",9.4916,9.4916,9.2182,9.2182,8219000.0],["1999-08-05",9.1727,9.3245,8.8538,9.2638,8843400.0],["1999-08-06",9.2031,9.2031,8.9753,9.0816,6143800.0],["1999-08-09",9.0816,9.3701,9.0816,9.2638,5991800.0],["1999-08-10",9.2334,9.2942,9.0816,9.1119,4580800.0],["1999-08-11",9.1879,9.446,9.1727,9.4005,9598000.0],["1999-08-12",9.4612,9.5827,9.2031,9.2031,4994000.0],["1999-08-13",9.3701,9.7042,9.3397,9.6738,4171200.0],["1999-08-16",9.6131,9.765,9.5372,9.7194,4528000.0],["1999-08-17",10.1446,10.175,9.9624,10.0535,7612400.0],["1999-08-18",10.0535,10.0687,9.9168,10.0231,4220800.0],["1999-08-19",9.9016,10.0535,9.8713,10.0535,6103400.0],["1999-08-20",10.0079,10.2661,9.9776,10.2661,6135000.0],["1999-08-23",10.2054,10.4787,10.2054,10.4635,4872800.0],["1999-08-24",10.4332,10.6913,10.3572,10.5091,4565800.0],["1999-08-25",10.3572,10.7217,10.2054,10.661,8078000.0],["1999-08-26",10.6002,10.7673,10.3269,10.342,5729800.0],["1999-08-27",10.4483,10.4483,10.0991,10.1598,5529600.0],["1999-08-30",10.1142,10.175,9.7346,9.7801,4475200.0],["1999-08-31",9.7801,9.8864,9.5675,9.6738,6566400.0],["1999-09-01",9.689,9.9016,9.6283,9.8713,5447600.0],["1999-09-02",9.7194,9.765,9.4309,9.5827,5842800.0],["1999-09-03",9.7801,10.0839,9.7649,10.0687,7701000.0],["1999-09-07",10.0839,10.0991,9.7194,9.7498,3990200.0],["1999-09-08",9.7042,9.7194,9.5371,9.7042,4604600.0],["1999-09-09",9.7042,9.7042,9.2942,9.5523,6496800.0],["1999-09-10",9.5979,9.7953,9.522,9.689,5492600.0],["1999-09-13",9.6283,9.7194,9.446,9.7194,4468800.0],["1999-09-14",9.5979,9.5979,9.1879,9.2638,8363800.0],["1999-09-15",9.446,9.5675,9.2638,9.2942,7900200.0],["1999-09-16",9.2486,9.3245,9.0208,9.1879,5073400.0],["1999-09-17",9.1879,9.4612,9.1575,9.3094,6949200.0],["1999-09-20",9.3549,9.3701,9.0056,9.1423,3877000.0],["1999-09-21",9.0208,9.2031,8.9753,9.1119,7874400.0],["1999-09-22",9.203,9.4308,9.1727,9.3549,6055800.0],["1999-09-23",9.4157,9.689,9.279,9.3245,5986200.0],["1999-09-24",9.2942,9.7649,9.2942,9.7042,7411800.0],["1999-09-27",9.6435,9.7194,9.2942,9.3549,5704400.0],["1999-09-28",9.3549,9.6586,9.2334,9.446,5210600.0],["1999-09-29",9.4916,9.5068,9.2486,9.3701,5475800.0],["1999-09-30",9.5068,9.7649,9.3701,9.6283,5557400.0],["1999-10-01",9.5068,9.5827,9.3245,9.5068,6588800.0],["1999-10-04",9.6283,9.9472,9.6131,9.9016,6418200.0],["1999-10-05",9.932,10.2054,9.7801,9.932,8901600.0],["1999-10-06",9.932,10.175,9.9168,10.1142,5719200.0],["1999-10-07",10.1294,10.1294,9.8864,9.9016,5056400.0],["1999-10-08",9.8409,10.3269,9.7953,10.3269,6063000.0],["1999-10-11",10.3117,10.4028,10.2661,10.3269,4233400.0],["1999-10-12",10.2054,10.2054,10.0383,10.1294,3970600.0],["1999-10-13",10.0687,10.175,9.4612,9.6435,4730400.0],["1999-10-14",9.6283,9.9168,9.6131,9.8561,6496800.0],["1999-10-15",9.4157,9.689,9.3397,9.4764,7528400.0],["1999-10-18",9.4612,9.6435,9.3549,9.5979,5041000.0],["1999-10-19",9.8409,10.2054,9.8105,10.1142,10397000.0],["1999-10-20",10.2357,10.5395,10.2206,10.5091,10086400.0],["1999-10-21",10.3572,10.6458,10.3269,10.4787,7838600.0],["1999-10-22",10.6913,10.9343,10.6002,10.8736,14942400.0],["1999-10-25",10.8128,10.8584,10.661,10.7673,7817600.0],["1999-10-26",10.8736,11.0406,10.7976,10.8584,11607400.0],["1999-10-27",10.9647,11.2988,10.9039,11.2988,11327200.0],["1999-10-28",11.6936,12.1341,11.6025,11.9214,24287800.0],["1999-10-29",11.7848,11.9214,11.481,11.6329,11853400.0],["1999-11-01",11.4203,11.4658,11.2532,11.3899,10083800.0],["1999-11-02",11.3444,11.6785,11.2988,11.5114,9976400.0],["1999-11-03",11.5145,11.545,11.2552,11.2552,8204400.0],["1999-11-04",11.3772,11.545,11.3772,11.4687,8867000.0],["1999-11-05",11.7127,11.8042,11.3772,11.423,10887600.0],["1999-11-08",11.2247,11.4992,11.1637,11.4992,10665800.0],["1999-11-09",11.4992,11.5145,10.9807,11.0874,9146000.0],["1999-11-10",10.8587,11.0874,10.7367,10.9654,8180800.0],["1999-11-11",10.9807,11.1637,10.8587,11.0874,6002600.0],["1999-11-12",11.2552,11.6822,11.1637,11.6517,9694400.0],["1999-11-15",11.6822,11.6975,11.4077,11.5297,6402600.0],["1999-11-16",11.484,11.7737,11.484,11.7432,6193000.0],["1999-11-17",11.7127,11.7127,11.4687,11.4992,5176400.0],["1999-11-18",11.6365,11.728,11.5145,11.6975,7075800.0],["1999-11-19",11.6975,11.7432,11.5907,11.5907,6718600.0],["1999-11-22",11.423,11.6975,11.3619,11.423,6893000.0],["1999-11-23",11.4687,11.5297,11.1789,11.2704,6234600.0],["1999-11-24",11.2247,11.3772,11.2247,11.2247,4649400.0],["1999-11-26",11.2857,11.3009,11.2094,11.2094,2080400.0],["1999-11-29",11.1332,11.1789,10.9807,10.9807,6207600.0],["1999-11-30",10.9807,11.4534,10.9807,11.3467,9559800.0],["1999-12-01",11.3162,11.484,11.2857,11.4382,6687800.0],["1999-12-02",11.3772,11.5907,11.3772,11.484,6159600.0],["1999-12-03",11.6517,11.8652,11.5145,11.5145,9667400.0],["1999-12-06",11.5755,11.6212,11.0874,11.1637,8465400.0],["1999-12-07",10.9807,11.1179,10.7214,10.7519,12428800.0],["1999-12-08",10.6299,10.7367,10.5994,10.6642,11425000.0],["1999-12-09",10.6299,10.9807,10.6299,10.9197,8081200.0],["1999-12-10",11.0874,11.1027,10.9502,10.9502,7153800.0],["1999-12-13",10.7977,10.8739,10.7062,10.7862,5467400.0],["1999-12-14",10.7062,10.8129,10.5079,10.6146,5938600.0],["1999-12-15",10.5079,10.5994,10.1571,10.2029,9130200.0],["1999-12-16",9.4098,9.9131,9.3946,9.6233,17140200.0],["1999-12-17",9.6233,9.8979,9.5776,9.7453,13563600.0],["1999-12-20",9.7453,9.9894,9.7301,9.9207,7313400.0],["1999-12-21",9.8369,10.0809,9.6386,9.7606,10431400.0],["1999-12-22",9.7606,9.9284,9.7606,9.8674,5534200.0],["1999-12-23",9.9589,10.1419,9.8369,10.1266,5432200.0],["1999-12-27",10.0199,10.2486,9.9589,9.9741,5081200.0],["1999-12-28",10.0351,10.1114,9.9436,10.0504,4976400.0],["1999-12-29",10.0656,10.1114,9.8216,9.8979,4406000.0],["1999-12-30",9.9131,10.0351,9.8826,9.9131,2657600.0],["1999-12-31",9.8979,9.9131,9.7911,9.8674,2356800.0],["2000-01-03",9.8369,9.8521,9.2726,9.5471,9037000.0],["2000-01-04",9.0896,9.1963,8.7845,9.0743,15237200.0],["2000-01-05",9.0286,9.2116,8.7998,8.9828,8228200.0],["2000-01-06",9.0438,9.5166,9.0133,9.3793,8326800.0],["2000-01-07",9.5776,9.6843,9.4098,9.5471,7711200.0],["2000-01-10",9.3641,9.4251,9.2116,9.2421,8953200.0],["2000-01-11",9.2268,9.2726,9.0438,9.0896,6170800.0],["2000-01-12",9.1048,9.4251,9.1048,9.3488,7030000.0],["2000-01-13",9.7301,9.8826,9.6843,9.8674,11077000.0],["2000-01-14",10.6757,10.6757,10.0351,10.1724,11497400.0],["2000-01-18",9.6996,9.8216,9.3946,9.4861,12744000.0],["2000-01-19",9.3641,9.5013,8.9065,8.9676,17140600.0],["2000-01-20",8.9828,9.1048,8.7388,8.876,14965200.0],["2000-01-21",8.9065,9.1811,8.7998,8.937,14016600.0],["2000-01-24",9.0285,9.1353,8.6473,8.754,9540000.0],["2000-01-25",8.7388,9.2726,8.7388,9.1811,10701000.0],["2000-01-26",9.1353,9.3946,9.0286,9.2726,14587200.0],["2000-01-27",9.4251,9.6996,9.3183,9.5166,10255000.0],["2000-01-28",9.4861,9.5471,9.3183,9.4556,8089000.0],["2000-01-31",9.3488,9.7606,9.3488,9.7606,9267400.0],["2000-02-01",9.7606,9.9284,9.7148,9.8674,9528800.0],["2000-02-02",9.9213,9.9367,9.5686,9.5686,6637600.0],["2000-02-03",9.6453,9.722,9.3386,9.538,10805600.0],["2000-02-04",9.5993,9.5993,9.4306,9.4613,7146800.0],["2000-02-07",9.3846,9.4766,9.3233,9.3693,8873200.0],["2000-02-08",9.4,9.7066,9.4,9.5533,8445000.0],["2000-02-09",9.4306,9.4766,9.262,9.2926,9003600.0],["2000-02-10",9.2926,9.3386,9.0013,9.0166,14250800.0],["2000-02-11",9.2466,9.4766,9.1086,9.2926,11174800.0],["2000-02-14",9.4153,9.4766,9.2313,9.2773,8303800.0],["2000-02-15",9.1699,9.308,9.0166,9.2466,7574600.0],["2000-02-16",9.262,9.262,8.8326,8.8326,7861000.0],["2000-02-17",9.0933,9.1086,8.4339,8.5719,9629000.0],["2000-02-18",8.5259,8.5259,8.0352,8.2192,20619200.0],["2000-02-22",8.2806,8.5872,8.0352,8.5872,10546000.0],["2000-02-23",8.4032,8.5106,8.0352,8.3419,8786200.0],["2000-02-24",8.1272,8.2346,7.8512,8.0659,9797200.0],["2000-02-25",8.1425,8.3112,7.9125,8.0199,8026800.0],["2000-02-28",8.1886,8.4799,8.0965,8.3726,8663600.0],["2000-02-29",8.3726,8.3879,8.0045,8.1119,11133400.0],["2000-03-01",8.1119,8.5719,8.1119,8.5106,11305800.0],["2000-03-02",8.7252,8.7559,8.2039,8.3266,10556200.0],["2000-03-03",8.4952,8.5872,8.3572,8.5106,8831400.0],["2000-03-06",8.5106,8.7099,8.4492,8.4492,7545400.0],["2000-03-07",8.5106,8.5106,8.0045,8.1119,8782600.0],["2000-03-08",8.0505,8.3266,7.6058,7.6058,9310400.0],["2000-03-09",8.4186,8.4186,7.9125,8.0505,9146600.0],["2000-03-10",8.0965,8.1579,7.8512,7.8972,8554000.0],["2000-03-13",7.7899,8.0812,7.6978,8.0045,8542400.0],["2000-03-14",7.9585,7.9892,7.8052,7.8205,7903800.0],["2000-03-15",7.8512,8.8326,7.8512,8.8326,15288600.0],["2000-03-16",8.8019,9.5073,8.7099,9.446,19621600.0],["2000-03-17",9.354,9.7067,9.3386,9.446,14195400.0],["2000-03-20",9.446,9.4613,9.1699,9.308,10822200.0],["2000-03-21",9.2466,9.7987,9.2466,9.7066,12409200.0],["2000-03-22",9.676,9.8753,9.6146,9.814,10333800.0],["2000-03-23",9.7833,10.2894,9.7527,10.1667,12593200.0],["2000-03-24",10.1513,10.458,9.998,10.0593,12729000.0],["2000-03-27",10.0287,10.2587,9.8753,10.0363,14213400.0],["2000-03-28",9.9367,10.1207,9.8753,9.9827,11255800.0],["2000-03-29",9.8753,9.9827,9.5226,9.676,10821000.0],["2000-03-30",9.8753,10.0133,9.6146,9.6146,9668200.0],["2000-03-31",9.676,10.136,9.5073,9.998,10090800.0],["2000-04-03",10.044,10.8874,9.9673,10.7187,15408800.0],["2000-04-04",10.7187,11.1634,10.3047,10.6114,16863600.0],["2000-04-05",10.6574,10.6574,10.2127,10.412,8731200.0],["2000-04-06",10.182,10.3047,9.722,9.9367,13575200.0],["2000-04-07",9.814,9.9213,9.722,9.7527,9817800.0],["2000-04-10",9.3233,9.8447,9.2926,9.6913,15029600.0],["2000-04-11",9.6453,10.1513,9.6453,9.906,11059400.0],["2000-04-12",10.1053,10.4887,10.044,10.3047,13893800.0],["2000-04-13",10.3814,10.3814,10.1053,10.2434,9115200.0],["2000-04-14",10.2434,10.2587,9.3846,9.814,13311200.0],["2000-04-17",9.4766,9.8293,9.4766,9.6606,9401200.0],["2000-04-18",9.538,10.1667,9.5226,10.0133,8063600.0],["2000-04-19",10.0133,10.0747,9.86,9.998,6159400.0],["2000-04-20",10.1513,10.366,10.044,10.2587,7525800.0],["2000-04-24",10.2587,10.5807,10.228,10.4887,7880200.0],["2000-04-25",10.55,10.9334,10.55,10.5654,8943000.0],["2000-04-26",10.5654,10.7954,10.5654,10.5654,7376000.0],["2000-04-27",10.32,10.412,10.2127,10.32,9294800.0],["2000-04-28",10.3814,10.4734,10.0747,10.0747,9847000.0],["2000-05-01",10.09,10.2894,9.9827,10.09,9475400.0],["2000-05-02",10.0747,10.2894,9.998,10.1513,7786800.0],["2000-05-03",10.1594,10.3135,9.959,10.0052,8711600.0],["2000-05-04",10.0206,10.1285,9.7585,9.8048,6629600.0],["2000-05-05",9.774,9.9744,9.6815,9.8356,5063400.0],["2000-05-08",9.774,10.2981,9.7431,10.1748,5539600.0],["2000-05-09",10.2056,10.406,10.1439,10.2364,5631800.0],["2000-05-10",10.2364,10.3444,10.1594,10.2519,7265400.0],["2000-05-11",10.4523,10.7298,10.4214,10.4831,6144800.0],["2000-05-12",10.4369,10.9918,10.3906,10.776,8653800.0],["2000-05-15",10.8377,11.0998,10.7914,11.0689,6668600.0],["2000-05-16",11.0998,11.0998,10.6989,10.7606,7645800.0],["2000-05-17",10.6218,10.776,10.4831,10.591,4750200.0],["2000-05-18",10.6219,10.9302,10.5756,10.6527,4738000.0],["2000-05-19",10.5756,10.7144,10.406,10.6373,4993000.0],["2000-05-22",10.7298,10.9148,10.5448,10.8223,3989000.0],["2000-05-23",10.8223,11.1306,10.776,10.8069,7234200.0],["2000-05-24",11.0535,11.2539,10.8994,10.9764,14351200.0],["2000-05-25",10.9918,10.9918,10.5448,10.8223,7388800.0],["2000-05-26",10.7914,11.1152,10.7452,10.9456,5937800.0],["2000-05-30",11.0535,11.0998,10.8069,11.0689,6055000.0],["2000-05-31",11.0998,11.2231,10.9764,11.1614,7610600.0],["2000-06-01",11.1614,11.5622,11.0843,11.331,13134000.0],["2000-06-02",11.5931,11.7781,11.5314,11.7781,8794200.0],["2000-06-05",11.5006,11.6393,11.0689,11.1306,8318000.0],["2000-06-06",11.146,11.146,10.7606,11.0843,5388200.0],["2000-06-07",11.0227,11.3464,10.9764,11.2231,4832200.0],["2000-06-08",11.1614,11.1923,10.8069,11.0535,3962800.0],["2000-06-09",11.146,11.146,10.5602,10.6527,4697000.0],["2000-06-12",10.7914,10.9456,10.7298,10.8454,3423000.0],["2000-06-13",10.7606,10.8377,10.6218,10.7914,4721200.0],["2000-06-14",10.7914,11.0381,10.6989,10.9918,5241800.0],["2000-06-15",10.7606,10.8839,10.1902,10.3752,14971200.0],["2000-06-16",10.2981,10.2981,9.2036,9.4502,24845200.0],["2000-06-19",9.4502,9.9744,9.4194,9.9281,11854000.0],["2000-06-20",9.8973,10.0052,9.5581,9.6506,9436600.0],["2000-06-21",9.666,9.6815,9.3885,9.4502,7338600.0],["2000-06-22",9.6198,9.8356,9.5273,9.8202,6969200.0],["2000-06-23",9.8356,9.9435,9.6969,9.7277,4174400.0],["2000-06-26",9.8202,10.036,9.7585,9.9127,4371400.0],["2000-06-27",10.1131,10.3289,10.0514,10.1131,7662600.0],["2000-06-28",10.1131,10.4523,10.0514,10.1362,6948600.0],["2000-06-29",10.1131,10.1748,9.9898,10.0514,7680000.0],["2000-06-30",9.9898,10.0823,9.5543,9.5581,9739200.0],["2000-07-03",9.9281,10.0669,9.8356,10.036,3664000.0],["2000-07-05",10.1748,10.4214,10.1131,10.221,6442800.0],["2000-07-06",10.2981,10.5756,10.0206,10.4831,5954600.0],["2000-07-07",10.591,10.8531,10.5294,10.5294,8476800.0],["2000-07-10",10.6064,10.7606,10.5139,10.5139,5502400.0],["2000-07-11",10.5139,10.6989,10.4523,10.591,5370800.0],["2000-07-12",10.7452,10.8685,10.5448,10.6373,5943200.0],["2000-07-13",10.6681,10.776,10.3752,10.5602,5538200.0],["2000-07-14",10.5448,10.8377,10.5139,10.776,5323200.0],["2000-07-17",10.8223,10.8531,10.6064,10.6989,4846400.0],["2000-07-18",10.4831,10.5139,10.2827,10.3752,8181800.0],["2000-07-19",10.3752,10.4523,10.3135,10.406,5291200.0],["2000-07-20",10.4214,10.7143,10.4214,10.6835,6919800.0],["2000-07-21",10.6835,10.7298,10.3598,10.4523,5734000.0],["2000-07-24",10.4369,10.5756,10.3135,10.3135,5403000.0],["2000-07-25",10.4831,10.4831,10.2056,10.3135,3706600.0],["2000-07-26",10.0206,10.1902,10.0206,10.0977,6996000.0],["2000-07-27",10.1902,10.4214,10.1439,10.3598,5093800.0],["2000-07-28",10.1439,10.3289,10.036,10.3289,4904200.0],["2000-07-31",10.3444,10.3598,10.1285,10.2364,5609200.0],["2000-08-01",10.2981,10.3135,10.0977,10.1594,5604400.0],["2000-08-02",10.2759,10.3224,10.1519,10.2759,4760600.0],["2000-08-03",10.2604,10.9269,10.2139,10.8959,11149800.0],["2000-08-04",10.9579,11.0974,10.8959,10.9424,11625200.0],["2000-08-07",11.0199,11.1284,10.8184,11.0354,7151200.0],["2000-08-08",11.1129,11.1129,10.8029,10.9889,4539800.0],["2000-08-09",10.9734,11.1749,10.7099,10.9734,7885400.0],["2000-08-10",11.1284,11.2989,10.9889,11.1284,6813800.0],["2000-08-11",11.0819,11.2524,11.0354,11.1594,4652600.0],["2000-08-14",11.1284,11.2834,10.9579,11.2214,3103800.0],["2000-08-15",11.1284,11.1594,10.8184,11.0199,8870400.0],["2000-08-16",10.9734,11.1284,10.8959,10.9424,4519400.0],["2000-08-17",10.9889,11.1594,10.9114,11.0664,4973800.0],["2000-08-18",11.0199,11.0819,10.9579,10.9734,4659400.0],["2000-08-21",10.9114,11.0354,10.8804,11.0044,3630600.0],["2000-08-22",11.0199,11.3609,10.9579,11.2989,7736400.0],["2000-08-23",11.2214,11.3454,11.0974,11.2059,4628800.0],["2000-08-24",11.2059,11.2524,11.0509,11.0974,5806600.0],["2000-08-25",11.0974,11.1439,10.9734,11.0509,3158600.0],["2000-08-28",10.9579,11.1284,10.9114,10.9269,4723400.0],["2000-08-29",10.8649,10.8959,10.6789,10.7254,5046200.0],["2000-08-30",10.8184,10.8959,10.6324,10.7874,5169600.0],["2000-08-31",10.7719,11.0199,10.7099,10.7138,9050600.0],["2000-09-01",10.9114,10.9269,10.6324,10.6479,4796400.0],["2000-09-05",10.6324,10.8494,10.5859,10.8339,7394400.0],["2000-09-06",10.8959,11.1284,10.8494,11.0199,6623600.0],["2000-09-07",11.1594,11.2369,11.0819,11.1594,7081000.0],["2000-09-08",11.2214,11.4538,11.1594,11.3802,8199600.0],["2000-09-11",11.5313,11.6553,11.4229,11.4693,8977800.0],["2000-09-12",11.6088,11.6088,11.3144,11.4848,5598000.0],["2000-09-13",11.4848,11.6863,11.4228,11.5933,7851400.0],["2000-09-14",11.4384,11.4539,11.1129,11.2679,9321000.0],["2000-09-15",11.2679,11.4383,11.1439,11.3686,12601800.0],["2000-09-18",11.3144,11.3144,11.0664,11.0819,5782200.0],["2000-09-19",11.1284,11.5313,11.0974,11.5313,4933600.0],["2000-09-20",11.2834,11.2834,11.0199,11.2214,4428000.0],["2000-09-21",11.1749,11.2059,11.0044,11.0664,5139400.0],["2000-09-22",11.1284,11.2834,11.0199,11.2214,5389000.0],["2000-09-25",11.3764,11.5933,11.2369,11.4693,6322800.0],["2000-09-26",11.5313,11.5468,11.3764,11.4384,7108800.0],["2000-09-27",11.2989,11.5313,11.2369,11.4848,6116200.0],["2000-09-28",11.5313,11.6708,11.4538,11.5933,7742000.0],["2000-09-29",11.5003,11.6708,11.3299,11.3918,8937800.0],["2000-10-02",11.4074,11.6708,11.2524,11.6708,5985600.0],["2000-10-03",11.7483,11.9653,11.7483,11.8413,11755400.0],["2000-10-04",11.9033,11.9808,11.5778,11.6863,8140600.0],["2000-10-05",11.7328,11.9653,11.7328,11.8258,7490200.0],["2000-10-06",11.8568,11.8723,11.2989,11.5468,8500400.0],["2000-10-09",11.3609,11.5933,11.3299,11.4384,4751000.0],["2000-10-10",11.4384,11.4384,11.0664,11.1129,7073800.0],["2000-10-11",11.0354,11.1439,10.7564,10.8804,9278600.0],["2000-10-12",10.9424,10.9734,10.3999,10.6014,9932600.0],["2000-10-13",10.5394,10.9579,10.5394,10.7564,6378400.0],["2000-10-16",10.8959,10.8959,10.6634,10.8029,4907400.0],["2000-10-17",10.7874,10.8029,10.2759,10.3379,9422600.0],["2000-10-18",10.3224,10.6169,9.8264,10.4774,10616000.0],["2000-10-19",10.3069,10.7099,10.2759,10.5859,6453600.0],["2000-10-20",10.5859,10.7099,10.4154,10.4929,5206000.0],["2000-10-23",10.5859,10.5859,10.4154,10.4619,4377800.0],["2000-10-24",10.6944,10.8649,10.6324,10.7409,4931400.0],["2000-10-25",10.7874,11.0044,10.5239,10.5394,11271000.0],["2000-10-26",10.6169,10.7254,10.3534,10.6634,7076200.0],["2000-10-27",10.6169,10.9269,10.6014,10.8339,5074400.0],["2000-10-30",10.9889,11.3609,10.9269,11.3609,8299200.0],["2000-10-31",11.3918,11.5468,11.1749,11.4848,8056600.0],["2000-11-01",11.42,11.5603,11.3733,11.5603,6476000.0],["2000-11-02",11.5603,11.6849,11.4824,11.5914,4501800.0],["2000-11-03",11.4824,11.6849,11.4512,11.5914,3911800.0],["2000-11-06",11.6226,11.7005,11.5291,11.6693,4985800.0],["2000-11-07",11.6226,11.6382,11.4668,11.5914,3487000.0],["2000-11-08",11.5914,11.716,11.3421,11.7005,6702800.0],["2000-11-09",11.7005,11.9497,11.6849,11.9186,6499600.0],["2000-11-10",11.9186,11.9653,11.7472,11.7472,4548400.0],["2000-11-13",11.5914,11.7939,11.3266,11.4668,5718600.0],["2000-11-14",11.4824,11.7628,11.42,11.6226,7114200.0],["2000-11-15",11.4045,11.4668,11.0461,11.1552,10217400.0],["2000-11-16",10.9838,11.2019,10.9215,11.0929,4731000.0],["2000-11-17",11.0617,11.2019,10.8436,11.1552,5826800.0],["2000-11-20",11.1863,11.1863,10.9059,10.9682,4793000.0],["2000-11-21",10.9682,11.2954,10.9215,11.2175,5374600.0],["2000-11-22",11.0929,11.2019,10.7189,10.7813,5991400.0],["2000-11-24",10.8436,10.8903,10.7657,10.8124,2258600.0],["2000-11-27",10.8747,11.1396,10.828,11.0461,4418000.0],["2000-11-28",11.0617,11.4512,10.9994,11.3889,6074000.0],["2000-11-29",11.4512,11.716,11.3889,11.7005,6381600.0],["2000-11-30",11.7316,11.8719,11.5603,11.8251,9917400.0],["2000-12-01",11.9186,12.0432,11.7316,11.8095,8246000.0],["2000-12-04",11.7939,11.8407,11.5447,11.6537,8332600.0],["2000-12-05",11.6537,11.9809,11.5914,11.9809,10351800.0],["2000-12-06",11.7472,12.4795,11.7472,12.09,23037000.0],["2000-12-07",12.09,12.4327,12.09,12.3548,7328600.0],["2000-12-08",12.4483,12.4639,12.2146,12.3237,8260600.0],["2000-12-11",12.1523,12.5262,12.1523,12.4016,10510400.0],["2000-12-12",12.4639,12.4639,12.2769,12.4483,9119000.0],["2000-12-13",12.4639,12.6041,12.3548,12.4639,6930000.0],["2000-12-14",12.3392,12.4639,12.1211,12.4327,7244000.0],["2000-12-15",12.4327,12.6041,12.3548,12.5729,22609400.0],["2000-12-18",12.7755,13.1961,12.7287,13.1338,15455200.0],["2000-12-19",13.1494,13.4143,13.0403,13.165,15054400.0],["2000-12-20",12.978,13.2896,12.8222,13.1961,10098600.0],["2000-12-21",13.274,13.3364,13.0092,13.1961,13507000.0],["2000-12-22",13.2585,13.5389,13.2273,13.4454,10058800.0],["2000-12-26",13.4454,13.7103,13.3831,13.6947,5180000.0],["2000-12-27",13.7103,13.7882,13.5856,13.7882,5982200.0],["2000-12-28",13.7882,13.9907,13.6947,13.8972,5018000.0],["2000-12-29",14.0063,14.053,13.8193,13.8816,6043000.0],["2001-01-02",13.5701,13.6635,13.3052,13.4454,10616400.0],["2001-01-03",13.1806,13.461,12.4639,13.2429,25444200.0],["2001-01-04",12.9936,13.2896,12.6353,12.9624,17224200.0],["2001-01-05",12.7911,13.1182,12.4483,13.0559,14437000.0],["2001-01-08",12.869,13.1182,12.8222,12.9313,9123600.0],["2001-01-09",12.8534,13.0403,12.2769,12.3237,11326800.0],["2001-01-10",11.9186,12.3704,11.8874,12.1367,15362600.0],["2001-01-11",12.3392,12.6041,12.1834,12.2769,11738200.0],["2001-01-12",12.4795,12.4795,12.0121,12.1367,8525000.0],["2001-01-16",12.1523,12.5106,11.903,12.4483,14995200.0],["2001-01-17",12.6197,12.6664,12.3081,12.3081,9124200.0],["2001-01-18",12.4016,12.4016,12.0432,12.0744,8346600.0],["2001-01-19",12.09,12.3704,11.9809,12.2302,9148400.0],["2001-01-22",12.2302,12.495,12.1211,12.3704,6294200.0],["2001-01-23",12.386,12.5729,12.2925,12.3704,9064800.0],["2001-01-24",12.4483,12.6508,12.3392,12.5106,7102800.0],["2001-01-25",12.5262,12.682,12.386,12.6197,10620000.0],["2001-01-26",12.7287,12.9313,12.6041,12.8378,9104000.0],["2001-01-29",12.9001,13.0322,12.6259,12.7456,7106200.0],["2001-01-30",12.8677,12.9874,12.6159,12.94,8707400.0],["2001-01-31",12.8849,12.9726,12.6971,12.8999,6828200.0],["2001-02-01",12.7847,12.9926,12.4592,12.622,9373200.0],["2001-02-02",12.5093,12.672,12.4842,12.5819,5189000.0],["2001-02-05",12.7422,12.8999,12.6345,12.8624,5201000.0],["2001-02-06",12.7121,12.8173,12.5894,12.7447,5214800.0],["2001-02-07",12.7472,12.9024,12.647,12.7071,4983400.0],["2001-02-08",12.7597,12.9074,12.7547,12.7973,6306200.0],["2001-02-09",12.7973,12.8223,12.5844,12.6896,6213800.0],["2001-02-12",12.8148,12.8874,12.672,12.7221,5967400.0],["2001-02-13",12.7346,12.7697,12.4592,12.5193,7284400.0],["2001-02-14",12.6595,12.7672,12.5093,12.5919,4532600.0],["2001-02-15",12.6094,12.6771,12.4216,12.4492,4475400.0],["2001-02-16",12.4466,12.6971,12.4216,12.5493,6796000.0],["2001-02-20",12.6595,12.662,12.1336,12.1912,7583000.0],["2001-02-21",12.1912,12.3214,11.9708,12.0259,7599000.0],["2001-02-22",12.0459,12.1211,11.6252,12.0585,9636600.0],["2001-02-23",12.0284,12.1712,11.7329,12.1386,6664400.0],["2001-02-26",12.1386,12.4416,11.9658,12.4166,7720200.0],["2001-02-27",12.4166,12.6044,12.3114,12.5393,7209600.0],["2001-02-28",12.667,12.667,12.2789,12.4316,7045400.0],["2001-03-01",12.4316,12.4642,12.1662,12.4116,8979600.0],["2001-03-02",12.4466,12.6445,12.3715,12.5644,6782000.0],["2001-03-05",12.5017,12.5518,12.2087,12.4792,5492800.0],["2001-03-06",12.647,12.7021,12.2062,12.3891,7346400.0],["2001-03-07",12.389,12.8323,12.3715,12.8323,9027400.0],["2001-03-08",12.8323,12.95,12.5844,12.95,6455400.0],["2001-03-09",12.7722,12.7722,12.4466,12.6445,5289800.0],["2001-03-12",12.4842,12.5193,11.9458,11.9708,7622400.0],["2001-03-13",12.1837,12.4066,11.9308,12.384,8839000.0],["2001-03-14",12.0485,12.1086,11.5501,11.6603,13686400.0],["2001-03-15",11.7504,12.2438,11.6728,12.2012,8754200.0],["2001-03-16",11.9708,12.1511,11.8957,11.9934,11874600.0],["2001-03-19",11.9232,12.1061,11.7379,12.0284,7919800.0],["2001-03-20",11.9708,12.0585,11.7104,11.7329,7481200.0],["2001-03-21",11.7329,11.8005,11.3447,11.3748,9634200.0],["2001-03-22",11.3447,11.3948,10.656,11.0192,13750400.0],["2001-03-23",10.899,11.4224,10.8489,11.3773,11197200.0],["2001-03-26",11.515,11.7279,11.4825,11.5701,7449800.0],["2001-03-27",11.6678,12.2087,11.49,12.1687,10969800.0],["2001-03-28",12.1461,12.2413,11.9558,12.1862,7249800.0],["2001-03-29",12.0209,12.1261,11.9608,12.0284,7696600.0],["2001-03-30",12.1461,12.3891,12.0635,12.3891,9081600.0],["2001-04-02",12.3941,12.5619,12.3014,12.4441,10105000.0],["2001-04-03",12.5218,12.5218,12.0885,12.2588,10468600.0],["2001-04-04",12.1261,12.1962,11.2771,11.5175,23293200.0],["2001-04-05",11.6828,11.9307,11.6653,11.9282,13356400.0],["2001-04-06",11.8581,11.9909,11.2546,11.5826,18965400.0],["2001-04-09",11.773,11.773,11.3447,11.51,10633800.0],["2001-04-10",11.6453,11.9458,11.6202,11.8306,12543600.0],["2001-04-11",12.0535,12.0535,11.7454,11.7454,8601200.0],["2001-04-12",11.8281,12.1211,11.6953,11.9633,9682800.0],["2001-04-16",12.1211,12.2062,11.6402,11.808,8370400.0],["2001-04-17",11.7454,11.7454,11.2921,11.4449,13214200.0],["2001-04-18",11.4449,12.2213,11.3322,11.9207,17955400.0],["2001-04-19",11.8581,12.0785,11.8331,12.0134,10824200.0],["2001-04-20",12.0134,12.0585,11.7905,12.0034,7679600.0],["2001-04-23",12.0034,12.0034,11.7579,11.9082,5536400.0],["2001-04-24",11.9833,12.0985,11.808,11.9959,6943200.0],["2001-04-25",11.8782,11.9007,11.6978,11.783,6480600.0],["2001-04-26",11.773,11.8331,11.51,11.5526,11525200.0],["2001-04-27",11.7454,11.9783,11.6978,11.9758,8284200.0],["2001-04-30",12.0134,12.0585,11.7079,11.763,9137200.0],["2001-05-01",11.768,11.8556,11.6628,11.8556,5564200.0],["2001-05-02",11.7549,12.0645,11.7096,11.9815,7599600.0],["2001-05-03",11.8682,11.984,11.7776,11.9437,6950400.0],["2001-05-04",11.7172,11.9387,11.7172,11.906,7003200.0],["2001-05-07",11.9664,11.9664,11.7801,11.916,5607400.0],["2001-05-08",11.9563,11.9613,11.6819,11.6996,6982600.0],["2001-05-09",11.6492,11.7398,11.5183,11.5787,7697600.0],["2001-05-10",11.6794,11.7298,11.4881,11.5586,9582000.0],["2001-05-11",11.697,11.697,11.4252,11.4529,6646000.0],["2001-05-14",11.4529,11.5636,11.4353,11.4781,6260000.0],["2001-05-15",11.4806,11.5133,11.327,11.3723,9133200.0],["2001-05-16",11.3849,11.5787,11.2138,11.5032,14915000.0],["2001-05-17",11.4277,11.6291,11.3925,11.4302,11077600.0],["2001-05-18",11.4302,11.6442,11.3899,11.5737,7878600.0],["2001-05-21",11.5536,11.6366,11.4906,11.6291,7747800.0],["2001-05-22",11.5787,12.0142,11.5586,11.8808,9575000.0],["2001-05-23",11.9739,12.0796,11.8707,12.0671,10593400.0],["2001-05-24",12.0318,12.1325,11.9991,12.0318,7135000.0],["2001-05-25",12.0947,12.0947,11.7877,11.7977,4358000.0],["2001-05-29",11.9009,11.9185,11.7524,11.77,5863000.0],["2001-05-30",11.77,11.9664,11.7323,11.7549,5305800.0],["2001-05-31",11.7298,11.8506,11.6341,11.8506,5687200.0],["2001-06-01",11.8053,11.9462,11.7096,11.911,5162600.0],["2001-06-04",11.911,12.2055,11.8481,12.1703,5919800.0],["2001-06-05",12.2659,12.3087,12.125,12.276,6752000.0],["2001-06-06",12.1803,12.1803,11.9991,12.0419,4745200.0],["2001-06-07",11.7046,12.0318,11.5938,11.9966,14696200.0],["2001-06-08",11.9966,11.9991,11.6316,11.6895,8630600.0],["2001-06-11",11.6391,11.7499,11.5057,11.5183,7682400.0],["2001-06-12",11.5183,11.5309,11.3019,11.4277,9551600.0],["2001-06-13",11.4277,11.4378,11.0904,11.1684,11809800.0],["2001-06-14",11.025,11.1206,10.9469,10.9872,9041000.0],["2001-06-15",10.7481,10.9495,10.7481,10.8614,18058800.0],["2001-06-18",10.9444,10.9469,10.7355,10.8916,10234600.0],["2001-06-19",10.9897,11.2691,10.8513,10.952,9249800.0],["2001-06-20",10.9369,11.2767,10.9167,11.2037,13837600.0],["2001-06-21",11.1987,11.6517,11.1836,11.6291,12615400.0],["2001-06-22",11.7298,11.7298,11.4806,11.624,10060000.0],["2001-06-25",11.7298,11.7298,11.3295,11.4202,7090000.0],["2001-06-26",11.2314,11.5158,11.2314,11.4051,10162400.0],["2001-06-27",11.3925,11.6668,11.39,11.5234,9044200.0],["2001-06-28",11.5032,11.7625,11.5032,11.6819,7782400.0],["2001-06-29",11.5938,11.687,11.4051,11.687,9856800.0],["2001-07-02",11.6996,11.8682,11.6064,11.838,6752400.0],["2001-07-03",11.9009,11.9009,11.7499,11.8632,3416400.0],["2001-07-05",11.8632,11.9085,11.7071,11.7172,6159000.0],["2001-07-06",11.7197,11.7272,11.5284,11.5813,5944800.0],["2001-07-09",11.5813,11.5989,11.4655,11.5334,6449800.0],["2001-07-10",11.5334,11.5687,11.317,11.3849,9161400.0],["2001-07-11",11.4151,11.4957,11.3044,11.4,8643400.0],["2001-07-12",11.4755,11.541,11.4,11.4982,6791800.0],["2001-07-13",11.4655,11.7474,11.4353,11.7021,10058400.0],["2001-07-16",11.77,11.8909,11.5636,11.5863,7194200.0],["2001-07-17",11.3774,11.9563,11.317,11.9563,12713200.0],["2001-07-18",11.8304,11.8607,11.6442,11.8179,8047000.0],["2001-07-19",11.843,11.9538,11.7121,11.8556,6523400.0],["2001-07-20",11.6794,11.7675,11.5536,11.6391,10919800.0],["2001-07-23",11.6391,11.6845,11.468,11.5536,6682000.0],["2001-07-24",11.4579,11.5662,11.3749,11.4327,10021000.0],["2001-07-25",11.4327,11.5032,11.3144,11.4831,8885000.0],["2001-07-26",11.4781,11.5032,11.3019,11.4453,6434400.0],["2001-07-27",11.4655,11.5511,11.4176,11.4302,6456000.0],["2001-07-30",11.4932,11.5636,11.4151,11.5284,6092400.0],["2001-07-31",11.5611,11.6719,11.4277,11.5938,6465400.0],["2001-08-01",11.6744,11.7549,11.5813,11.7247,5098200.0],["2001-08-02",11.7499,11.8028,11.692,11.765,4054400.0],["2001-08-03",11.8128,11.8128,11.6819,11.7625,4689800.0],["2001-08-06",11.7675,11.8279,11.5863,11.6165,4540400.0],["2001-08-07",11.6165,11.6819,11.5964,11.614,5449000.0],["2001-08-08",11.614,11.6823,11.5406,11.5532,7005400.0],["2001-08-09",11.5304,11.5558,11.457,11.5355,6629000.0],["2001-08-10",11.5178,11.6798,11.457,11.6444,5654200.0],["2001-08-13",11.6317,11.8291,11.6317,11.7962,5371400.0],["2001-08-14",11.8722,11.9405,11.7962,11.8089,6971600.0],["2001-08-15",11.8646,12.0139,11.8469,11.9177,9982400.0],["2001-08-16",11.8696,11.9177,11.6216,11.7228,7254000.0],["2001-08-17",11.7279,11.7684,11.6013,11.6621,4681000.0],["2001-08-20",11.657,11.9481,11.657,11.9228,6973400.0],["2001-08-21",11.9608,12.2266,11.9279,11.976,11383800.0],["2001-08-22",11.976,12.143,11.8798,12.0797,11856200.0],["2001-08-23",12.0798,12.1025,12.0089,12.0418,10167400.0],["2001-08-24",12.0747,12.1152,12.0215,12.0873,8429400.0],["2001-08-27",12.0494,12.0747,11.9582,12.0291,5956200.0],["2001-08-28",12.0291,12.1101,11.8469,11.8595,5504600.0],["2001-08-29",11.8975,11.9431,11.5304,11.6317,11094000.0],["2001-08-30",11.6317,11.7557,11.5811,11.6064,7629000.0],["2001-08-31",11.6064,11.7684,11.5709,11.6469,6280000.0],["2001-09-04",11.6342,11.8367,11.4672,11.7633,9052200.0],["2001-09-05",11.6494,11.7709,11.6317,11.6874,9127400.0],["2001-09-06",11.7127,11.7127,11.4596,11.4823,8969000.0],["2001-09-07",11.3406,11.4899,11.2824,11.3229,10804200.0],["2001-09-10",11.1381,11.4418,11.1381,11.2014,13139400.0],["2001-09-17",10.4166,11.1355,10.404,11.0115,16636800.0],["2001-09-18",10.9482,11.1355,10.9001,11.0773,8840400.0],["2001-09-19",11.1634,11.2849,10.9938,11.1659,17373000.0],["2001-09-20",11.0748,11.095,10.8622,10.8799,15555400.0],["2001-09-21",10.2521,11.0469,10.2521,10.7457,18068600.0],["2001-09-24",10.9052,11.0495,10.8849,10.928,10362000.0],["2001-09-25",10.7837,11.0874,10.7837,11.0242,9074600.0],["2001-09-26",11.1507,11.1634,10.9584,11.0545,9244800.0],["2001-09-27",11.1254,11.1988,10.9988,11.0621,8625200.0],["2001-09-28",11.1254,11.2874,11.0773,11.252,9836600.0],["2001-10-01",11.29,11.4267,11.1786,11.2545,8452600.0],["2001-10-02",11.2267,11.3178,11.1431,11.29,10523400.0],["2001-10-03",11.29,11.4039,11.2191,11.3279,7716800.0],["2001-10-04",11.3912,11.3912,11.1381,11.2014,8609400.0],["2001-10-05",11.2646,11.2773,10.8849,10.8976,15874200.0],["2001-10-08",10.8824,10.8849,10.4673,10.5483,12941400.0],["2001-10-09",10.523,10.7432,10.5179,10.5508,10571000.0],["2001-10-10",10.5052,10.8849,10.4951,10.6622,7682000.0],["2001-10-11",10.6698,10.7179,10.5305,10.5938,11925800.0],["2001-10-12",10.3787,10.5002,10.2901,10.3989,12979800.0],["2001-10-15",10.366,10.4546,10.2521,10.3204,12088200.0],["2001-10-16",10.2521,10.6318,10.1255,10.1736,21640200.0],["2001-10-17",10.3027,10.4166,9.6825,9.8344,26714000.0],["2001-10-18",9.8344,9.9483,9.8091,9.8901,17166000.0],["2001-10-19",9.8521,10.1205,9.7635,9.8724,10701200.0],["2001-10-22",9.7762,10.0698,9.7762,10.0572,13127800.0],["2001-10-23",10.1255,10.1863,9.8623,10.1255,9877800.0],["2001-10-24",10.1306,10.2647,10.08,10.2015,9114000.0],["2001-10-25",10.2015,10.4799,10.1002,10.4799,11633400.0],["2001-10-26",10.5052,10.5052,10.3736,10.404,7794000.0],["2001-10-29",10.3407,10.3711,10.1129,10.1255,7799600.0],["2001-10-30",10.1255,10.1964,9.9104,10.0876,8184800.0],["2001-10-31",10.2217,10.2217,9.961,9.999,7331000.0],["2001-11-01",10.0015,10.1964,9.9357,10.1483,9210200.0],["2001-11-02",10.1255,10.1863,10.004,10.1458,8267000.0],["2001-11-05",10.1888,10.4293,10.1888,10.3483,10875000.0],["2001-11-06",10.4293,10.7584,10.3939,10.7331,13233600.0],["2001-11-07",10.7331,10.9903,10.6465,10.8502,11535600.0],["2001-11-08",10.8629,10.975,10.8069,10.8222,8803400.0],["2001-11-09",10.8247,10.9215,10.7738,10.7865,5584000.0],["2001-11-12",10.6923,10.9343,10.6235,10.8553,5304800.0],["2001-11-13",10.947,10.9954,10.7611,10.8095,8029200.0],["2001-11-14",10.8731,10.9215,10.7331,10.784,9591000.0],["2001-11-15",10.812,10.8579,10.6567,10.6617,10692400.0],["2001-11-16",10.7254,10.84,10.6847,10.7891,9248800.0],["2001-11-19",10.8706,10.919,10.7407,10.7891,5770000.0],["2001-11-20",10.8375,10.8629,10.7636,10.7764,6327600.0],["2001-11-21",10.8196,10.8375,10.7636,10.7814,4114400.0],["2001-11-23",10.7738,10.9445,10.7738,10.9164,2339600.0],["2001-11-26",10.947,11.166,10.8502,11.0463,8319200.0],["2001-11-27",11.003,11.1049,10.9521,10.9801,7542800.0],["2001-11-28",11.0183,11.0947,10.8655,10.8655,8893600.0],["2001-11-29",10.863,10.9878,10.8247,10.975,7298800.0],["2001-11-30",10.9979,11.0412,10.8757,10.9012,7603400.0],["2001-12-03",10.8502,10.9215,10.784,10.812,8713000.0],["2001-12-04",10.8757,10.9546,10.8146,10.947,5067400.0],["2001-12-05",10.9266,11.138,10.9215,11.0489,9762800.0],["2001-12-06",11.1049,11.2119,11.0565,11.11,9747000.0],["2001-12-07",11.11,11.1584,11.0336,11.1355,4769400.0],["2001-12-10",11.1355,11.1584,11.0743,11.1151,6443400.0],["2001-12-11",11.1559,11.1559,11.0412,11.0642,5572200.0],["2001-12-12",11.1431,11.1508,11.0081,11.054,6212000.0],["2001-12-13",11.0158,11.1049,10.8528,10.8808,7771600.0],["2001-12-14",10.8629,10.9979,10.8247,10.868,8530200.0],["2001-12-17",10.9445,11.0081,10.8681,10.9368,10301400.0],["2001-12-18",10.9521,11.1024,10.9139,11.0922,8150400.0],["2001-12-19",11.0794,11.1686,11.0183,11.1049,10032600.0],["2001-12-20",11.1559,11.1915,11.0285,11.1406,9970800.0],["2001-12-21",11.1406,11.1686,10.9903,10.9903,12932600.0],["2001-12-24",10.9903,11.0769,10.9903,11.0285,2042200.0],["2001-12-26",11.0285,11.054,10.9954,10.9954,5103800.0],["2001-12-27",10.9954,11.054,10.9954,11.054,4380200.0],["2001-12-28",11.054,11.1049,11.0158,11.1049,5330600.0],["2001-12-31",11.1049,11.1559,11.0565,11.0718,6421200.0],["2002-01-02",11.0489,11.0744,10.9266,11.0642,8024000.0],["2002-01-03",11.0642,11.138,11.0158,11.1049,7569600.0],["2002-01-04",11.1431,11.2017,11.0412,11.1329,10441600.0],["2002-01-07",11.1941,11.2297,11.1406,11.1508,7019800.0],["2002-01-08",11.1941,11.1941,11.0183,11.1075,6435000.0],["2002-01-09",11.0845,11.1482,11.0311,11.0514,7803400.0],["2002-01-10",11.0667,11.1151,11.0412,11.0718,8272400.0],["2002-01-11",11.0922,11.1049,11.0183,11.0285,6401600.0],["2002-01-14",11.0285,11.0642,10.9572,10.9572,8383800.0],["2002-01-15",11.0922,11.5506,11.0769,11.543,31319800.0],["2002-01-16",11.543,11.7671,11.4488,11.5506,22628600.0],["2002-01-17",11.6143,11.65,11.4997,11.6169,13061800.0],["2002-01-18",11.5761,11.7289,11.5226,11.5583,11003200.0],["2002-01-22",11.6856,11.8868,11.6016,11.8868,13581800.0],["2002-01-23",11.8868,11.9709,11.8053,11.9607,8640600.0],["2002-01-24",11.9709,12.083,11.8792,12.0091,13785800.0],["2002-01-25",12.0728,12.0855,11.9454,11.9964,9167200.0],["2002-01-28",12.0473,12.083,11.9454,12.0091,9839000.0],["2002-01-29",12.0473,12.083,11.5889,11.6449,13977400.0],["2002-01-30",11.6474,11.8472,11.545,11.8114,13714200.0],["2002-01-31",11.8472,11.9087,11.7371,11.8831,11925800.0],["2002-02-01",11.8191,11.9881,11.7883,11.9625,8014800.0],["2002-02-04",11.8601,11.901,11.6808,11.7089,8374800.0],["2002-02-05",11.714,11.8216,11.5937,11.6193,10872000.0],["2002-02-06",11.6551,11.6551,11.463,11.5936,11505200.0],["2002-02-07",11.6423,11.7448,11.5322,11.6295,8991000.0],["2002-02-08",11.6269,11.7653,11.5783,11.7268,7558800.0],["2002-02-11",11.7268,11.9113,11.6654,11.878,7149000.0],["2002-02-12",11.878,11.9087,11.8139,11.8908,5224400.0],["2002-02-13",11.9267,12.0112,11.8242,11.9574,6251200.0],["2002-02-14",11.9574,12.0342,11.8652,11.9292,7218800.0],["2002-02-15",11.9113,11.9369,11.7986,11.8293,7943000.0],["2002-02-19",11.7832,11.8088,11.6039,11.6551,8382200.0],["2002-02-20",11.6423,11.8088,11.5527,11.7678,8893200.0],["2002-02-21",11.7371,11.8139,11.6526,11.7192,8521200.0],["2002-02-22",11.6551,11.7986,11.6321,11.7986,7471800.0],["2002-02-25",11.7832,11.9728,11.7806,11.9369,6903600.0],["2002-02-26",11.9881,12.0266,11.9241,11.9446,7349800.0],["2002-02-27",11.9753,12.0522,11.9574,12.0009,10255200.0],["2002-02-28",12.0394,12.1393,12.0035,12.0137,10739000.0],["2002-03-01",12.0778,12.2673,12.0522,12.2545,9953400.0],["2002-03-04",12.2878,12.6208,12.275,12.5875,12935800.0],["2002-03-05",12.5747,12.6285,12.4287,12.4543,9145400.0],["2002-03-06",12.5184,12.6336,12.2955,12.5773,8114800.0],["2002-03-07",12.5414,12.6951,12.4364,12.5235,8174600.0],["2002-03-08",12.5901,12.7182,12.4671,12.5645,9083800.0],["2002-03-11",12.5235,12.731,12.4646,12.6285,6522200.0],["2002-03-12",12.5773,12.795,12.5235,12.7822,7780800.0],["2002-03-13",12.7822,12.8027,12.6157,12.7054,8510800.0],["2002-03-14",12.6541,12.6926,12.5671,12.6541,7939600.0],["2002-03-15",12.7694,12.9871,12.7412,12.9359,14391600.0],["2002-03-18",12.9999,12.9999,12.7463,12.8514,8553200.0],["2002-03-19",12.8693,12.9103,12.7797,12.8565,5410200.0],["2002-03-20",12.8027,12.8027,12.6798,12.6874,5943600.0],["2002-03-21",12.6669,12.6798,12.4953,12.6029,6433000.0],["2002-03-22",12.6029,12.7899,12.5286,12.6926,6153600.0],["2002-03-25",12.6926,12.7259,12.5389,12.5619,5643000.0],["2002-03-26",12.5004,12.6721,12.4851,12.5901,8390800.0],["2002-03-27",12.6541,12.7745,12.5901,12.7131,8353400.0],["2002-03-28",12.6541,12.795,12.4748,12.6541,8175200.0],["2002-04-01",12.4287,12.5542,12.3903,12.5337,6828800.0],["2002-04-02",12.5337,12.5978,12.462,12.5568,6786800.0],["2002-04-03",12.5312,12.5645,12.3263,12.3724,7095400.0],["2002-04-04",12.5133,12.5619,12.4492,12.4876,7476800.0],["2002-04-05",12.5261,12.5799,12.4748,12.544,6191000.0],["2002-04-08",12.5004,12.6772,12.4236,12.5875,6803400.0],["2002-04-09",12.7054,12.7079,12.5568,12.626,8887400.0],["2002-04-10",12.6772,12.7259,12.6285,12.7054,9301200.0],["2002-04-11",12.7054,12.7361,12.5773,12.5773,8053200.0],["2002-04-12",12.6746,12.8053,12.6029,12.8027,10741000.0],["2002-04-15",12.8027,12.8488,12.6798,12.7028,9128600.0],["2002-04-16",12.836,12.9948,12.8206,12.8334,16496200.0],["2002-04-17",12.8719,13.1203,12.7822,13.0896,12843000.0],["2002-04-18",13.1536,13.2177,12.9359,13.1511,13243200.0],["2002-04-19",13.2177,13.2817,13.064,13.087,8679400.0],["2002-04-22",13.087,13.1306,12.8206,12.8642,7963600.0],["2002-04-23",12.8719,12.9743,12.7054,12.7643,8796000.0],["2002-04-24",12.8206,13.0204,12.795,12.9308,8428000.0],["2002-04-25",12.7899,13.0845,12.7694,13.0128,8732000.0],["2002-04-26",13.0153,13.1921,12.941,13.064,9536000.0],["2002-04-29",13.064,13.1536,12.9077,12.9538,6949400.0],["2002-04-30",13.0128,13.1921,12.877,13.1024,8700800.0],["2002-05-01",13.1536,13.1536,12.9333,13.0666,6948400.0],["2002-05-02",13.0665,13.3201,13.064,13.315,8021200.0],["2002-05-03",13.315,13.3201,13.1767,13.251,6907000.0],["2002-05-06",13.2945,13.4277,13.0025,13.0589,6818000.0],["2002-05-07",13.2049,13.3586,13.0896,13.1408,7718800.0],["2002-05-08",13.3932,13.4293,13.3186,13.3417,8439200.0],["2002-05-09",13.1872,13.2825,13.0584,13.1177,7068400.0],["2002-05-10",13.1743,13.1769,12.8936,12.9296,6125400.0],["2002-05-13",12.9683,13.1949,12.9374,13.1821,5337800.0],["2002-05-14",13.3289,13.4448,13.1872,13.4396,6726800.0],["2002-05-15",13.4396,13.5555,13.4139,13.4602,5762400.0],["2002-05-16",13.4963,13.6096,13.3417,13.5658,7594400.0],["2002-05-17",13.6251,13.6817,13.5581,13.5941,7286200.0],["2002-05-20",13.6251,13.6251,13.4448,13.4551,4911000.0],["2002-05-21",13.5735,13.7281,13.5246,13.5478,6987400.0],["2002-05-22",13.4705,13.504,13.316,13.419,8826200.0],["2002-05-23",13.5478,13.7126,13.4216,13.7049,9953200.0],["2002-05-24",13.7126,13.7641,13.5735,13.6225,4077000.0],["2002-05-28",13.741,13.741,13.419,13.5761,7123800.0],["2002-05-29",13.5761,13.6714,13.4757,13.5066,6064600.0],["2002-05-30",13.419,13.5246,13.3469,13.486,7538600.0],["2002-05-31",13.4319,13.5993,13.3675,13.4963,10294400.0],["2002-06-03",13.4988,13.5993,13.1228,13.2645,7838200.0],["2002-06-04",13.0146,13.1614,13.0095,13.1305,10335400.0],["2002-06-05",13.2001,13.2619,13.0584,13.1486,10160800.0],["2002-06-06",13.1537,13.1563,12.788,12.788,9129000.0],["2002-06-07",12.788,12.9657,12.7184,12.8678,9628800.0],["2002-06-10",12.8034,12.9451,12.7931,12.8807,7992400.0],["2002-06-11",12.9451,12.994,12.7493,12.7493,6794600.0],["2002-06-12",12.8009,12.9348,12.6953,12.8756,10175000.0],["2002-06-13",12.8755,12.9116,12.6721,12.6721,8296000.0],["2002-06-14",12.6463,12.9245,12.5562,12.8343,12004400.0],["2002-06-17",12.9425,13.2645,12.9193,13.2645,9524200.0],["2002-06-18",13.1099,13.3289,13.1099,13.3005,6969400.0],["2002-06-19",13.2361,13.3108,13.1357,13.1872,7381800.0],["2002-06-20",13.1614,13.2876,13.1151,13.1357,8580600.0],["2002-06-21",13.0713,13.2902,13.0636,13.164,16664200.0],["2002-06-24",13.2001,13.2258,12.8266,12.958,14744800.0],["2002-06-25",12.976,13.1125,12.9065,12.9554,9037800.0],["2002-06-26",12.8137,12.8884,12.5562,12.7983,16741000.0],["2002-06-27",12.8137,12.9193,12.7081,12.9193,11778600.0],["2002-06-28",12.8781,13.0584,12.788,12.8936,12269200.0],["2002-07-01",12.8524,12.9116,12.7004,12.7056,9762000.0],["2002-07-02",12.7751,12.8292,12.6077,12.788,14744000.0],["2002-07-03",12.739,12.7751,12.448,12.6437,13743800.0],["2002-07-05",12.7751,12.9837,12.6978,12.9837,4200200.0],["2002-07-08",13.0018,13.1074,12.9219,13.1022,7629600.0],["2002-07-09",13.1743,13.3211,12.9374,12.9451,12826600.0],["2002-07-10",12.9554,13.0198,12.6051,12.6412,14560200.0],["2002-07-11",12.569,12.6386,12.2935,12.5562,17987600.0],["2002-07-12",12.6206,12.6309,12.2986,12.3888,9587600.0],["2002-07-15",12.1956,12.2857,11.8839,12.1441,17750000.0],["2002-07-16",12.1441,12.3372,11.9766,12.1569,14775800.0],["2002-07-17",12.2857,12.6206,12.2059,12.3038,13051600.0],["2002-07-18",12.1827,12.3141,11.9509,11.9767,13068000.0],["2002-07-19",11.5259,11.7835,11.513,11.598,17629800.0],["2002-07-22",11.4615,11.6805,11.204,11.4384,17813800.0],["2002-07-23",11.4383,11.5388,10.8537,10.9799,22872600.0],["2002-07-24",10.7146,11.8067,10.6888,11.7036,20172400.0],["2002-07-25",11.5774,12.0771,11.5002,11.9612,17818600.0],["2002-07-26",12.0797,12.3012,11.853,12.2857,11880000.0],["2002-07-29",12.5433,12.7699,12.43,12.7622,10152800.0],["2002-07-30",12.7236,12.8498,12.466,12.8009,11834000.0],["2002-07-31",12.8137,13.1099,12.7545,13.0996,15298400.0],["2002-08-01",13.0069,13.0584,12.685,12.7107,11505000.0],["2002-08-02",12.7107,12.8009,12.4918,12.5974,8447000.0],["2002-08-05",12.6618,12.6618,12.3141,12.3862,10656800.0],["2002-08-06",12.4609,12.8421,12.4145,12.618,12256800.0],["2002-08-07",12.7061,12.9496,12.5739,12.9211,14257000.0],["2002-08-08",12.9573,13.3355,12.9418,13.3226,19427400.0],["2002-08-09",13.25,13.4547,13.1542,13.4184,11624600.0],["2002-08-12",13.1076,13.3433,13.0687,13.276,8247400.0],["2002-08-13",13.1076,13.4184,12.9988,13.0143,10995600.0],["2002-08-14",13.0143,13.3666,12.9003,13.3537,12231600.0],["2002-08-15",13.4184,13.5091,13.2682,13.3796,10649200.0],["2002-08-16",13.2112,13.4236,13.1387,13.3148,6705000.0],["2002-08-19",13.3537,13.6619,13.3019,13.6386,8840000.0],["2002-08-20",13.4573,13.5479,13.2785,13.3744,8667400.0],["2002-08-21",13.4832,13.5013,13.2164,13.3433,7666600.0],["2002-08-22",13.3433,13.5169,13.263,13.4521,8270800.0],["2002-08-23",13.4314,13.4702,13.2656,13.377,7248200.0],["2002-08-26",13.4651,13.6619,13.3381,13.5998,6745000.0],["2002-08-27",13.6645,13.6956,13.5428,13.6516,7863000.0],["2002-08-28",13.5998,13.6386,13.3848,13.4832,7654800.0],["2002-08-29",13.3666,13.4806,13.2889,13.3796,7825200.0],["2002-08-30",13.3796,13.7267,13.3381,13.5194,8733200.0],["2002-09-03",13.4184,13.4184,13.1464,13.2371,11763800.0],["2002-09-04",13.263,13.3278,13.0687,13.206,9849800.0],["2002-09-05",13.0584,13.2164,12.9003,13.1749,9031400.0],["2002-09-06",13.3019,13.4288,13.2423,13.3407,7936200.0],["2002-09-09",13.2371,13.4314,13.1464,13.3847,9971800.0],["2002-09-10",13.32,13.3407,13.1283,13.2734,7986600.0],["2002-09-11",13.4961,13.4961,13.1076,13.1594,6538000.0],["2002-09-12",13.0946,13.1024,12.7086,12.7553,8877400.0],["2002-09-13",12.5895,12.8952,12.5636,12.7138,10982800.0],["2002-09-16",12.9703,12.9703,12.5869,12.6983,8244400.0],["2002-09-17",12.9133,12.9211,12.3823,12.4936,11450400.0],["2002-09-18",12.2916,12.3771,12.2217,12.2838,11710000.0],["2002-09-19",12.0714,12.2268,11.916,11.9212,9755200.0],["2002-09-20",11.9237,12.1621,11.9212,12.1465,15796000.0],["2002-09-23",12.0714,12.7112,11.9756,12.5947,14509400.0],["2002-09-24",12.46,12.7838,12.3589,12.4341,20429000.0],["2002-09-25",12.6154,12.719,12.3434,12.5765,12179000.0],["2002-09-26",12.6672,12.732,12.5325,12.6879,13444800.0],["2002-09-27",12.6879,12.8537,12.4548,12.5506,11286400.0],["2002-09-30",12.548,12.6258,12.188,12.4755,10973600.0],["2002-10-01",12.4988,12.6646,12.2657,12.6439,15629600.0],["2002-10-02",12.5118,12.5895,12.2683,12.3823,12162000.0],["2002-10-03",12.3848,12.4211,11.8175,11.96,18281600.0],["2002-10-04",11.9574,12.0196,11.5533,11.6207,14555200.0],["2002-10-07",11.429,11.7346,11.2166,11.2761,16140200.0],["2002-10-08",11.3979,11.9108,11.3875,11.7217,15130600.0],["2002-10-09",11.5067,11.7865,11.4575,11.5533,15472400.0],["2002-10-10",11.5533,11.8901,11.4627,11.7087,14916800.0],["2002-10-11",11.9004,12.3071,11.8383,12.1362,11239400.0],["2002-10-14",12.0455,12.3434,12.0222,12.2346,8763800.0],["2002-10-15",12.9522,12.9522,12.6931,12.8952,18327000.0],["2002-10-16",12.8978,13.0014,12.7061,12.8796,10577200.0],["2002-10-17",13.1283,13.1335,12.8174,12.8563,11441800.0],["2002-10-18",12.8563,13.1076,12.7864,13.0454,13328800.0],["2002-10-21",13.0454,13.2708,12.8667,13.1387,11164200.0],["2002-10-22",13.0817,13.1594,12.9547,13.0765,8038800.0],["2002-10-23",13.0765,13.1335,12.7967,13.1335,9393200.0],["2002-10-24",13.1853,13.263,12.9003,13.004,9436600.0],["2002-10-25",12.9521,13.2319,12.9029,13.2164,7804600.0],["2002-10-28",13.3485,13.3666,12.9651,13.0635,7745400.0],["2002-10-29",13.0609,13.0661,12.8097,12.991,6844000.0],["2002-10-30",13.0817,13.276,13.0454,13.1154,9557800.0],["2002-10-31",13.206,13.3252,12.9755,13.0739,9471600.0],["2002-11-01",12.9262,13.1594,12.8693,13.1283,10212200.0],["2002-11-04",13.2889,13.2889,12.9522,12.9755,9027400.0],["2002-11-05",12.9781,12.991,12.7579,12.947,9698200.0],["2002-11-06",12.947,12.973,12.4989,12.6734,16112800.0],["2002-11-07",12.452,12.5041,12.1837,12.2983,13636200.0],["2002-11-08",12.2436,12.3322,11.6445,11.8424,16543400.0],["2002-11-11",11.905,12.0925,11.8763,11.9779,11946600.0],["2002-11-12",11.9805,12.3478,11.9805,12.0873,13274800.0],["2002-11-13",12.0899,12.3322,11.8971,12.1082,10564400.0],["2002-11-14",12.2957,12.452,12.1941,12.3739,9526200.0],["2002-11-15",12.3765,12.5562,12.1941,12.5093,9583400.0],["2002-11-18",12.5119,12.6266,12.2749,12.3348,7016800.0],["2002-11-19",12.1785,12.2462,12.0352,12.0691,10124600.0],["2002-11-20",12.0873,12.3713,12.0795,12.2436,9423400.0],["2002-11-21",12.2957,12.4911,12.2957,12.3999,12106200.0],["2002-11-22",12.4025,12.5588,12.3504,12.3739,10849400.0],["2002-11-25",12.3765,12.5692,12.1889,12.2723,8006000.0],["2002-11-26",12.2749,12.2749,11.8763,11.8789,13247200.0],["2002-11-27",12.0613,12.2905,11.9831,12.2228,9161800.0],["2002-11-29",12.2436,12.2488,12.0092,12.0378,5778600.0],["2002-12-02",12.2436,12.2931,11.9623,12.0482,14492800.0],["2002-12-03",12.0352,12.0821,11.905,11.9545,12106600.0],["2002-12-04",11.9571,12.228,11.8841,12.1003,10899600.0],["2002-12-05",12.1394,12.1524,11.9024,11.9128,8556800.0],["2002-12-06",11.8398,12.1238,11.7929,11.9961,9534800.0],["2002-12-09",11.9623,12.0743,11.905,11.944,9552600.0],["2002-12-10",11.9466,12.2176,11.9466,12.1993,11073200.0],["2002-12-11",12.2019,12.2671,12.0613,12.1655,8384800.0],["2002-12-12",12.1655,12.1785,12.0352,12.0743,6521200.0],["2002-12-13",12.0769,12.1498,11.944,11.9831,7844400.0],["2002-12-16",11.9571,12.2514,11.9571,12.2436,10313400.0],["2002-12-17",12.2957,12.3608,12.1967,12.1967,8005400.0],["2002-12-18",12.1524,12.2045,11.9883,12.0534,7874000.0],["2002-12-19",11.944,12.1785,11.9206,12.0274,9277400.0],["2002-12-20",12.1524,12.2801,12.1055,12.2618,11699000.0],["2002-12-23",12.2176,12.3478,12.1707,12.2592,6969600.0],["2002-12-24",12.1785,12.2697,12.1576,12.2228,3172200.0],["2002-12-26",12.2827,12.4364,12.1394,12.2019,5230800.0],["2002-12-27",12.1394,12.2228,12.0534,12.0613,4898000.0],["2002-12-30",12.1655,12.3478,12.0795,12.2645,8349000.0],["2002-12-31",12.3296,12.3296,12.0717,12.2097,6651400.0],["2003-01-02",12.2827,12.6865,12.2566,12.6526,9904200.0],["2003-01-03",12.5171,12.6682,12.4755,12.4755,7808000.0],["2003-01-06",12.452,12.7985,12.452,12.7229,8097400.0],["2003-01-07",12.7255,12.7907,12.6135,12.6448,6556200.0],["2003-01-08",12.6474,12.6552,12.4025,12.465,8071000.0],["2003-01-09",12.5302,12.6682,12.4833,12.5823,7303400.0],["2003-01-10",12.5849,12.6734,12.4442,12.5223,6924600.0],["2003-01-13",12.6344,12.6839,12.5067,12.5953,6844000.0],["2003-01-14",12.5823,12.6839,12.5041,12.6656,4946000.0],["2003-01-15",12.6734,12.6839,12.3947,12.4234,9694800.0],["2003-01-16",12.452,12.4911,12.2176,12.2436,10748400.0],["2003-01-17",12.2436,12.3139,12.2202,12.3139,12866000.0],["2003-01-21",12.2957,12.452,12.2436,12.2749,11285800.0],["2003-01-22",12.2775,12.3713,12.2306,12.2514,13986200.0],["2003-01-23",12.2697,12.4989,12.2697,12.4338,9740400.0],["2003-01-24",12.4364,12.4364,12.215,12.2566,8663000.0],["2003-01-27",12.1785,12.3739,12.1394,12.1785,10985800.0],["2003-01-28",12.2176,12.2645,12.0613,12.1394,8859000.0],["2003-01-29",12.142,12.3192,11.9571,12.2071,9431800.0],["2003-01-30",12.2097,12.2983,12.0092,12.0743,8219000.0],["2003-01-31",12.0769,12.3739,12.0092,12.34,12092200.0],["2003-02-03",12.3426,12.5015,12.3061,12.4364,9390000.0],["2003-02-04",12.439,12.439,12.1524,12.2514,8473400.0],["2003-02-05",12.296,12.3642,11.7585,11.8818,24868800.0],["2003-02-06",11.9683,12.1099,11.8713,12.0233,15605600.0],["2003-02-07",12.0994,12.1256,11.8896,11.9158,8705000.0],["2003-02-10",11.9027,12.0338,11.8765,12.0129,9184600.0],["2003-02-11",12.0155,12.1911,11.8634,11.9552,9601600.0],["2003-02-12",11.9552,12.0574,11.8372,11.887,7323800.0],["2003-02-13",11.887,12.0312,11.7454,11.9552,7551800.0],["2003-02-14",11.9552,12.1466,11.8293,12.1466,9624000.0],["2003-02-18",12.2042,12.317,12.1413,12.2488,7765000.0],["2003-02-19",12.2567,12.2567,12.0836,12.1702,7186600.0],["2003-02-20",12.1702,12.2042,12.0233,12.081,7330000.0],["2003-02-21",12.178,12.3196,12.0207,12.1702,8050000.0],["2003-02-24",12.0469,12.1046,11.8241,11.8608,11751400.0],["2003-02-25",11.7769,11.9683,11.6275,11.9525,11364000.0],["2003-02-26",11.9342,11.9525,11.7402,11.8188,10174800.0],["2003-02-27",11.8555,12.0863,11.7821,11.9211,9866600.0],["2003-02-28",11.9473,12.0548,11.8451,11.8896,8556600.0],["2003-03-03",12.0233,12.1256,11.8451,11.8896,9663800.0],["2003-03-04",11.9237,11.9421,11.7979,11.7979,7871400.0],["2003-03-05",11.7585,11.9945,11.7507,11.9657,9381800.0],["2003-03-06",11.866,11.9919,11.7874,11.8057,8006400.0],["2003-03-07",11.8083,12.0076,11.6563,11.9421,9359000.0],["2003-03-10",11.8529,11.8896,11.575,11.6065,8976400.0],["2003-03-11",11.6537,11.811,11.5803,11.6248,14933600.0],["2003-03-12",11.5776,11.6904,11.3443,11.575,15308400.0],["2003-03-13",11.811,12.0155,11.7192,11.9945,12215600.0],["2003-03-14",12.0181,12.0731,11.8896,11.9945,9872200.0],["2003-03-17",11.9945,12.2829,11.8896,12.2829,12542000.0],["2003-03-18",12.317,12.3589,12.0994,12.2383,9989400.0],["2003-03-19",12.2383,12.3878,12.1806,12.3432,10041000.0],["2003-03-20",12.3432,12.372,12.06,12.2829,12145600.0],["2003-03-21",12.2829,12.4009,12.1649,12.3904,17074400.0],["2003-03-24",12.2173,12.2488,11.963,11.9945,8941600.0],["2003-03-25",12.0128,12.2514,11.9683,12.1806,9429800.0],["2003-03-26",12.2173,12.2305,11.984,12.0338,9091600.0],["2003-03-27",12.0338,12.0496,11.8555,11.9473,8638600.0],["2003-03-28",11.9473,11.9971,11.8503,11.9735,7925200.0],["2003-03-31",11.7979,11.8896,11.7585,11.7952,10307000.0],["2003-04-01",11.8372,12.1649,11.8005,12.1387,12404000.0],["2003-04-02",12.3222,12.4664,12.2645,12.4087,9647200.0],["2003-04-03",12.4376,12.4402,12.2278,12.2698,9848200.0],["2003-04-04",12.3222,12.3878,12.2567,12.3432,6755800.0],["2003-04-07",12.5713,12.6132,12.275,12.2777,8060800.0],["2003-04-08",12.2776,12.5031,12.22,12.4402,7799000.0],["2003-04-09",12.2252,12.372,12.1518,12.1597,15648800.0],["2003-04-10",12.1597,12.317,12.1597,12.2986,8348800.0],["2003-04-11",12.3222,12.3878,12.0836,12.123,11391400.0],["2003-04-14",12.2173,12.2698,12.0889,12.2698,9591000.0],["2003-04-15",12.1911,12.4612,12.1911,12.4402,11768000.0],["2003-04-16",12.4743,12.4795,12.199,12.2541,8953800.0],["2003-04-17",12.3091,12.4533,12.2436,12.4533,8242200.0],["2003-04-21",12.5057,12.5582,12.2698,12.3091,9030600.0],["2003-04-22",12.2829,12.5949,12.2226,12.5398,9204000.0],["2003-04-23",12.5188,12.6447,12.49,12.629,8420400.0],["2003-04-24",12.629,12.629,12.3406,12.4743,7770800.0],["2003-04-25",12.5188,12.5713,12.3353,12.4323,6212800.0],["2003-04-28",12.4533,12.6499,12.4481,12.566,8081600.0],["2003-04-29",12.6185,12.6709,12.4454,12.6185,8034000.0],["2003-04-30",12.5713,12.7653,12.4795,12.6526,15248800.0],["2003-05-01",12.6526,12.7679,12.4323,12.684,7313800.0],["2003-05-02",12.684,12.8728,12.6499,12.8466,10511000.0],["2003-05-05",12.8466,12.8466,12.5634,12.5975,9132800.0],["2003-05-06",12.6578,12.705,12.5687,12.6866,9888400.0],["2003-05-07",12.7209,12.7816,12.5363,12.5969,10194600.0],["2003-05-08",12.4782,12.5969,12.3964,12.4202,7764000.0],["2003-05-09",12.4914,12.5521,12.3542,12.5099,9554600.0],["2003-05-12",12.5626,12.713,12.4782,12.6893,7797800.0],["2003-05-13",12.6603,12.7157,12.6128,12.6418,6535800.0],["2003-05-14",12.7025,12.7104,12.5125,12.5969,8090800.0],["2003-05-15",12.684,12.7658,12.6312,12.6972,7987600.0],["2003-05-16",12.6972,12.8396,12.6471,12.7658,7951600.0],["2003-05-19",12.7658,12.7658,12.531,12.5468,7418400.0],["2003-05-20",12.5046,12.6101,12.3991,12.4993,7575800.0],["2003-05-21",12.5046,12.6101,12.4492,12.4782,8739600.0],["2003-05-22",12.5178,12.6233,12.407,12.4202,7760200.0],["2003-05-23",12.465,12.531,12.4387,12.4782,6243800.0],["2003-05-27",12.4255,12.7315,12.3648,12.7262,11612200.0],["2003-05-28",12.7262,12.7763,12.5574,12.5969,9306600.0],["2003-05-29",12.5706,12.6708,12.4729,12.5495,8581400.0],["2003-05-30",12.5785,12.7737,12.5574,12.742,9508600.0],["2003-06-02",12.8001,13.0401,12.8001,12.9003,11376600.0],["2003-06-03",12.9267,13.0085,12.8792,12.9979,7185800.0],["2003-06-04",12.9531,13.2987,12.9531,13.2538,12591600.0],["2003-06-05",13.2538,13.3752,13.0718,13.3488,9637600.0],["2003-06-06",13.4227,13.4939,13.2697,13.2697,11218200.0],["2003-06-09",13.1826,13.1905,13.0665,13.1378,8694800.0],["2003-06-10",13.2116,13.3541,13.0903,13.3541,10066400.0],["2003-06-11",13.4147,13.5704,13.2828,13.5678,12302800.0],["2003-06-12",13.6522,13.6733,13.4543,13.5941,8754600.0],["2003-06-13",13.6073,13.6522,13.4042,13.4068,9191800.0],["2003-06-16",13.5598,13.6812,13.5124,13.6654,8123400.0],["2003-06-17",13.9292,13.9292,13.6126,13.6654,8703800.0],["2003-06-18",13.6126,13.7181,13.5915,13.7181,7542800.0],["2003-06-19",13.7181,13.7181,13.4702,13.4807,8296800.0],["2003-06-20",13.5598,13.6917,13.4728,13.5071,11199400.0],["2003-06-23",13.4596,13.5282,13.362,13.391,7211000.0],["2003-06-24",13.391,13.515,13.3488,13.4411,7142400.0],["2003-06-25",13.4438,13.5493,13.3514,13.3673,8100800.0],["2003-06-26",13.3514,13.5889,13.3224,13.5783,8371200.0],["2003-06-27",13.5915,13.6443,13.3884,13.4675,6301400.0],["2003-06-30",13.4939,13.5625,13.2828,13.296,13174000.0],["2003-07-01",13.296,13.4095,13.1589,13.3778,12115800.0],["2003-07-02",13.4227,13.4543,13.3752,13.4464,6411400.0],["2003-07-03",13.4464,13.5071,13.3356,13.3752,4653800.0],["2003-07-07",13.5335,13.5915,13.4596,13.4913,9007000.0],["2003-07-08",13.3752,13.4411,13.2881,13.4016,12915600.0],["2003-07-09",13.4016,13.4886,13.3066,13.4095,10478200.0],["2003-07-10",13.4095,13.5599,13.1246,13.4464,11292400.0],["2003-07-11",13.5546,13.7049,13.515,13.6865,10195800.0],["2003-07-14",13.9556,14.1692,13.916,13.9899,16287600.0],["2003-07-15",13.1984,13.887,13.1984,13.6997,15105000.0],["2003-07-16",13.6997,13.7577,13.5862,13.7023,12979400.0],["2003-07-17",13.5862,13.639,13.3831,13.4411,8912600.0],["2003-07-18",13.4939,13.581,13.3963,13.5546,9549200.0],["2003-07-21",13.5414,13.5414,13.3752,13.5176,10789600.0],["2003-07-22",13.5361,13.7709,13.5071,13.7102,15919000.0],["2003-07-23",13.7155,13.7181,13.5625,13.6891,8581800.0],["2003-07-24",13.8474,13.8474,13.5625,13.573,11521000.0],["2003-07-25",13.5862,13.7788,13.5256,13.7419,9315000.0],["2003-07-28",13.7973,13.7973,13.6627,13.6918,8817400.0],["2003-07-29",13.7049,13.7445,13.5862,13.668,9267600.0],["2003-07-30",13.668,13.7313,13.5256,13.5414,7621800.0],["2003-07-31",13.6601,13.6891,13.2828,13.3303,18053600.0],["2003-08-01",13.3303,13.333,13.0639,13.2169,14218600.0],["2003-08-04",13.2169,13.3066,13.027,13.2617,13498200.0],["2003-08-05",13.1641,13.3092,13.114,13.1272,10965200.0],["2003-08-06",13.1778,13.4147,13.1592,13.3029,11039000.0],["2003-08-07",13.2843,13.3349,13.1831,13.3002,6976400.0],["2003-08-08",13.3162,13.3987,13.2976,13.3774,5834000.0],["2003-08-11",13.3508,13.3641,13.1804,13.2976,9716400.0],["2003-08-12",13.4227,13.4227,13.2736,13.4067,9455000.0],["2003-08-13",13.444,13.4573,13.2869,13.3242,8282800.0],["2003-08-14",13.3641,13.4759,13.247,13.4387,8520600.0],["2003-08-15",13.4387,13.4493,13.3428,13.4493,4480000.0],["2003-08-18",13.4759,13.4759,13.3455,13.4014,6399200.0],["2003-08-19",13.3641,13.4813,13.3109,13.4121,8947400.0],["2003-08-20",13.4121,13.4121,13.2576,13.2976,7819200.0],["2003-08-21",13.3109,13.3508,13.1512,13.2204,12390200.0],["2003-08-22",13.231,13.239,13.0766,13.0793,20987600.0],["2003-08-25",13.0793,13.231,13.0181,13.2284,11111400.0],["2003-08-26",13.1192,13.231,13.0287,13.2097,11373000.0],["2003-08-27",13.1645,13.2044,13.1245,13.1778,7616000.0],["2003-08-28",13.239,13.3295,13.1272,13.3295,12132200.0],["2003-08-29",13.3295,13.3482,13.2017,13.3482,8146800.0],["2003-09-02",13.6037,13.6517,13.3482,13.617,13974200.0],["2003-09-03",13.617,13.7102,13.5212,13.7022,11943600.0],["2003-09-04",13.7022,13.7102,13.5372,13.5505,8012800.0],["2003-09-05",13.5505,13.6383,13.4467,13.4786,7545400.0],["2003-09-08",13.5452,13.6543,13.4839,13.633,6763800.0],["2003-09-09",13.6064,13.6277,13.5026,13.5744,7444200.0],["2003-09-10",13.5771,13.5771,13.2896,13.3215,14559200.0],["2003-09-11",13.3668,13.428,13.2576,13.2576,10128400.0],["2003-09-12",13.2603,13.42,13.2284,13.3828,11594000.0],["2003-09-15",13.3375,13.3748,13.2843,13.3215,6167000.0],["2003-09-16",13.3269,13.468,13.3269,13.4307,7905600.0],["2003-09-17",13.4307,13.4972,13.4121,13.4733,6629400.0],["2003-09-18",13.5185,13.7715,13.5132,13.7368,10407200.0],["2003-09-19",13.7635,13.7688,13.6463,13.7555,8166800.0],["2003-09-22",13.7555,13.7555,13.4254,13.6037,8084200.0],["2003-09-23",13.6064,13.6517,13.5265,13.5824,7792200.0],["2003-09-24",13.617,13.633,13.4626,13.5079,8368800.0],["2003-09-25",13.5106,13.633,13.4972,13.5665,9983000.0],["2003-09-26",13.5665,13.7102,13.5665,13.6836,11414400.0],["2003-09-29",13.6836,13.7768,13.6037,13.7661,8787600.0],["2003-09-30",13.7661,13.7981,13.6037,13.7102,10413200.0],["2003-10-01",13.7581,14.0936,13.7581,14.0829,13211000.0],["2003-10-02",14.0031,14.1175,13.9818,14.0989,9913600.0],["2003-10-03",14.216,14.3279,14.1309,14.1708,13604200.0],["2003-10-06",14.1628,14.2586,14.0776,14.2001,5550600.0],["2003-10-07",14.2001,14.437,14.1495,14.4157,10259600.0],["2003-10-08",14.3891,14.4423,14.2773,14.413,10473800.0],["2003-10-09",14.413,14.5089,14.3625,14.429,9937600.0],["2003-10-10",14.4343,14.5488,14.421,14.5222,8590400.0],["2003-10-13",14.5754,14.6979,14.5355,14.6553,8136200.0],["2003-10-14",14.6233,14.8869,14.5887,14.6872,7854800.0],["2003-10-15",14.7165,14.7165,14.5861,14.65,7890200.0],["2003-10-16",14.65,14.6872,14.3891,14.658,9076800.0],["2003-10-17",14.658,14.6659,14.5781,14.642,9685000.0],["2003-10-20",14.642,14.7405,14.5887,14.7405,9140400.0],["2003-10-21",14.618,14.8523,14.4716,14.7751,13084800.0],["2003-10-22",14.634,14.6846,14.5302,14.5701,10225600.0],["2003-10-23",14.5701,14.7032,14.4902,14.6979,9824200.0],["2003-10-24",14.6154,14.642,14.4476,14.642,8945200.0],["2003-10-27",14.6952,14.7431,14.3838,14.4929,11773800.0],["2003-10-28",14.2746,14.626,14.2746,14.618,10847800.0],["2003-10-29",14.618,14.6287,14.4849,14.6127,6985200.0],["2003-10-30",14.626,14.7431,14.5355,14.7431,9436600.0],["2003-10-31",14.7218,15.0972,14.6979,14.9934,15241800.0],["2003-11-03",14.9934,15.1611,14.9934,15.1425,10957400.0],["2003-11-04",15.1425,15.1425,14.815,14.9002,14114000.0],["2003-11-05",14.9351,14.978,14.8009,14.9458,9903200.0],["2003-11-06",14.9458,15.0049,14.6828,14.9619,7944400.0],["2003-11-07",15.0022,15.0586,14.7365,14.9217,8379000.0],["2003-11-10",14.8358,14.9351,14.7821,14.8975,6480000.0],["2003-11-11",14.8975,15.0881,14.8975,15.0102,6900800.0],["2003-11-12",15.0559,15.284,14.9619,15.2249,12063800.0],["2003-11-13",15.2249,15.394,15.1095,15.3403,8532600.0],["2003-11-14",15.3404,15.3404,15.1203,15.174,5838000.0],["2003-11-17",15.0612,15.1793,15.0317,15.1793,5597600.0],["2003-11-18",15.2169,15.2303,15.0425,15.0693,6774000.0],["2003-11-19",14.9163,15.1686,14.9083,15.1364,6238400.0],["2003-11-20",15.0961,15.3296,15.0532,15.1256,8750000.0],["2003-11-21",15.2249,15.2384,15.0988,15.1632,11042800.0],["2003-11-24",15.2974,15.3216,15.1632,15.2196,9088400.0],["2003-11-25",15.2491,15.4262,15.1498,15.3377,7275400.0],["2003-11-26",15.3913,15.4262,15.2867,15.394,6826400.0],["2003-11-28",15.3618,15.4316,15.3618,15.386,2296200.0],["2003-12-01",15.5041,15.5282,15.3779,15.4987,7023400.0],["2003-12-02",15.4987,15.4987,15.3055,15.343,9908800.0],["2003-12-03",15.3108,15.3726,15.1981,15.2303,10740600.0],["2003-12-04",15.2679,15.3216,15.1471,15.2759,6545400.0],["2003-12-05",15.2518,15.3081,15.1632,15.2437,7458200.0],["2003-12-08",15.2169,15.4021,15.2142,15.3538,5691200.0],["2003-12-09",15.2894,15.292,15.1069,15.1444,9056600.0],["2003-12-10",15.1471,15.1847,14.9512,15.1391,8662000.0],["2003-12-11",15.1149,15.3618,15.1149,15.2706,8577200.0],["2003-12-12",15.284,15.3189,15.2357,15.3001,6116400.0],["2003-12-15",15.3645,15.3645,15.0451,15.0505,8744600.0],["2003-12-16",15.0747,15.3457,15.0747,15.3377,9446800.0],["2003-12-17",15.3377,15.3994,15.2437,15.3779,8430000.0],["2003-12-18",15.4048,15.5175,15.3404,15.5094,6580000.0],["2003-12-19",15.5416,15.6141,15.4853,15.5873,14301600.0],["2003-12-22",15.5846,15.606,15.4745,15.5631,6117400.0],["2003-12-23",15.5631,15.6678,15.5443,15.6624,5548000.0],["2003-12-24",15.6597,15.6973,15.6141,15.6382,2174800.0],["2003-12-26",15.6382,15.7241,15.6248,15.6651,1783600.0],["2003-12-29",15.6463,15.7805,15.6382,15.7751,5795000.0],["2003-12-30",15.759,15.8315,15.708,15.8181,5547600.0],["2003-12-31",15.8181,15.8825,15.6812,15.8046,6413000.0],["2004-01-02",15.7,15.8046,15.5524,15.6114,8243200.0],["2004-01-05",15.6866,15.751,15.547,15.6866,8846000.0],["2004-01-06",15.606,15.6866,15.5953,15.6356,8381600.0],["2004-01-07",15.5041,15.5658,15.4316,15.4772,10670600.0],["2004-01-08",15.4799,15.5202,15.3296,15.4719,11367000.0],["2004-01-09",15.3913,15.6597,15.3887,15.3994,6712000.0],["2004-01-12",15.3994,15.3994,15.2276,15.2867,8059400.0],["2004-01-13",15.2384,15.2545,15.021,15.1042,12016400.0],["2004-01-14",15.1632,15.1793,15.0478,15.1176,10535800.0],["2004-01-15",15.1713,15.2894,15.021,15.1632,15305000.0],["2004-01-16",15.1632,15.3591,15.1498,15.3484,9213200.0],["2004-01-20",15.3323,15.4853,15.2276,15.3913,9566000.0],["2004-01-21",15.3081,15.5389,15.3001,15.5228,7570600.0],["2004-01-22",15.4853,15.5363,15.2974,15.3242,8899800.0],["2004-01-23",15.3645,15.4557,15.2115,15.2545,10300600.0],["2004-01-26",15.2437,15.5765,15.2384,15.5765,8958000.0],["2004-01-27",15.5765,15.6731,15.386,15.4074,8306400.0],["2004-01-28",15.4048,15.6812,15.2867,15.3135,10035800.0],["2004-01-29",15.3672,15.5497,15.2947,15.5228,10798200.0],["2004-01-30",15.5228,15.555,15.3967,15.4074,7398200.0],["2004-02-02",15.4692,15.5389,15.3081,15.4477,7022200.0],["2004-02-03",15.4906,15.6195,15.4182,15.555,7382400.0],["2004-02-04",15.4928,15.5496,15.4036,15.4442,7239200.0],["2004-02-05",15.4631,15.482,15.3306,15.4333,5446400.0],["2004-02-06",15.5334,15.6768,15.5307,15.6768,5921600.0],["2004-02-09",15.5794,15.6443,15.5334,15.6037,5014400.0],["2004-02-10",15.5659,15.6254,15.4901,15.5713,6998800.0],["2004-02-11",15.5361,15.785,15.4144,15.7417,8056600.0],["2004-02-12",15.7146,15.7579,15.363,15.5253,8569000.0],["2004-02-13",15.5523,15.647,15.4333,15.5172,6506600.0],["2004-02-17",15.5821,15.647,15.5037,15.5253,5892800.0],["2004-02-18",15.5253,15.5794,15.3982,15.4036,8460200.0],["2004-02-19",15.4442,15.6822,15.3684,15.5713,9603800.0],["2004-02-20",15.574,15.5956,15.3846,15.3874,9448800.0],["2004-02-23",15.4847,15.5064,15.3711,15.3792,8201000.0],["2004-02-24",15.3468,15.3928,15.271,15.3414,9742600.0],["2004-02-25",15.3197,15.5064,15.317,15.4793,7902600.0],["2004-02-26",15.4712,15.5361,15.4414,15.4847,8698600.0],["2004-02-27",15.2548,15.6119,15.2548,15.5118,7829000.0],["2004-03-01",15.62,15.6416,15.5523,15.5875,6058800.0],["2004-03-02",15.6064,15.6659,15.5037,15.5037,6699800.0],["2004-03-03",15.5037,15.6254,15.4874,15.62,5293800.0],["2004-03-04",15.6335,15.7687,15.6281,15.72,6447200.0],["2004-03-05",15.72,15.9499,15.6659,15.7931,7519600.0],["2004-03-08",15.7823,15.931,15.7795,15.8499,6900000.0],["2004-03-09",15.7822,15.8201,15.7282,15.8066,5969800.0],["2004-03-10",15.8066,15.9256,15.7795,15.8066,8683200.0],["2004-03-11",15.7417,15.9527,15.6064,15.6091,10775200.0],["2004-03-12",15.6551,15.7687,15.5929,15.666,8047400.0],["2004-03-15",15.6389,15.7823,15.6091,15.6281,7935000.0],["2004-03-16",15.6876,15.7552,15.5875,15.7065,6649600.0],["2004-03-17",15.7552,15.885,15.7417,15.7877,5768000.0],["2004-03-18",15.7768,15.904,15.693,15.7714,7002800.0],["2004-03-19",15.7714,15.8228,15.5686,15.5713,7688200.0],["2004-03-22",15.5713,15.5713,15.2846,15.363,9654400.0],["2004-03-23",15.4171,15.4739,15.3116,15.3143,6730200.0],["2004-03-24",15.3495,15.3603,15.2305,15.3008,8322600.0],["2004-03-25",15.3495,15.4928,15.2927,15.455,6925400.0],["2004-03-26",15.4523,15.4847,15.3846,15.4036,6393800.0],["2004-03-29",15.4712,15.5145,15.4036,15.4631,6838000.0],["2004-03-30",15.4658,15.4685,15.3333,15.3711,10068800.0],["2004-03-31",15.3495,15.3819,15.2575,15.3279,11330400.0],["2004-04-01",15.3414,15.5415,15.3387,15.4847,7028400.0],["2004-04-02",15.5307,15.5334,15.2413,15.3116,10338000.0],["2004-04-05",15.2954,15.3305,15.2332,15.317,9280800.0],["2004-04-06",15.3089,15.4658,15.2846,15.4658,6654200.0],["2004-04-07",15.4306,15.4766,15.3441,15.3495,8556000.0],["2004-04-08",15.4036,15.409,15.3305,15.3846,5838800.0],["2004-04-12",15.4631,15.574,15.3684,15.4252,6158200.0],["2004-04-13",15.3901,15.3928,14.9871,15.052,13803400.0],["2004-04-14",14.9492,15.1466,14.8085,14.9411,15814400.0],["2004-04-15",14.9573,14.9979,14.7653,14.8599,11567600.0],["2004-04-16",14.8761,15.2278,14.8626,15.1656,13420600.0],["2004-04-19",15.0871,15.1493,15.0493,15.1223,7029800.0],["2004-04-20",15.125,15.3143,14.9735,14.9735,11589400.0],["2004-04-21",14.9654,15.2115,14.9519,15.2034,10267000.0],["2004-04-22",15.2034,15.4117,15.1737,15.3495,9568800.0],["2004-04-23",15.3495,15.3522,15.1466,15.2548,8337600.0],["2004-04-26",15.3143,15.4009,15.2034,15.2521,7256600.0],["2004-04-27",15.3495,15.5496,15.317,15.4414,10814000.0],["2004-04-28",15.3765,15.3765,15.2224,15.2278,10569000.0],["2004-04-29",15.2683,15.4847,15.1845,15.2602,8325000.0],["2004-04-30",15.3089,15.4009,15.2521,15.2711,7787600.0],["2004-05-03",15.2873,15.4144,15.2305,15.409,8294800.0],["2004-05-04",15.3549,15.5496,15.2981,15.4306,12521200.0],["2004-05-05",15.4306,15.507,15.3516,15.4361,9762000.0],["2004-05-06",15.3407,15.4143,15.2561,15.3079,7010400.0],["2004-05-07",15.267,15.2807,14.9126,15.019,12484000.0],["2004-05-10",14.9263,15.0217,14.809,14.9372,11726600.0],["2004-05-11",14.9372,15.0489,14.8854,15.0217,9078200.0],["2004-05-12",15.0081,15.2916,14.8826,15.2398,10987000.0],["2004-05-13",15.1716,15.4006,15.1607,15.2943,11970800.0],["2004-05-14",15.2943,15.6106,15.2943,15.5369,14996400.0],["2004-05-17",15.3516,15.6051,15.3379,15.5151,10223600.0],["2004-05-18",15.5669,15.7796,15.5342,15.7714,12647200.0],["2004-05-19",15.8014,16.0304,15.7005,15.7305,16055600.0],["2004-05-20",15.7305,15.8505,15.7087,15.8123,8893400.0],["2004-05-21",15.8668,15.9622,15.7305,15.8259,9670600.0],["2004-05-24",15.9214,15.9813,15.8287,15.9023,7335600.0],["2004-05-25",15.9023,16.0331,15.8368,16.0168,7672400.0],["2004-05-26",16.0168,16.1531,15.9295,16.1176,8815400.0],["2004-05-27",16.2349,16.2812,15.9895,16.0986,12676400.0],["2004-05-28",16.0849,16.1258,15.9377,16.0304,7927600.0],["2004-06-01",16.0413,16.044,15.9023,15.9841,7136400.0],["2004-06-02",16.0304,16.0522,15.8396,15.9541,8642400.0],["2004-06-03",15.9541,15.9568,15.8341,15.8914,5910200.0],["2004-06-04",16.0304,16.0795,15.9295,15.9732,5023600.0],["2004-06-07",16.0277,16.1204,16.0113,16.0877,5949400.0],["2004-06-08",16.0522,16.1176,15.9732,16.0304,6064200.0],["2004-06-09",16.0304,16.0386,15.8123,15.8123,8827400.0],["2004-06-10",15.935,15.9868,15.8805,15.9786,4057000.0],["2004-06-14",15.9486,15.9486,15.7796,15.8232,5563800.0],["2004-06-15",15.9759,16.0222,15.845,15.8805,7573200.0],["2004-06-16",15.8832,15.9459,15.8396,15.8668,3873600.0],["2004-06-17",15.8205,16.0113,15.7878,15.9241,4553600.0],["2004-06-18",15.9623,16.0822,15.9105,15.9759,6649400.0],["2004-06-21",15.9568,16.0522,15.8914,15.9541,6777000.0],["2004-06-22",15.9541,16.044,15.9268,16.0195,6935200.0],["2004-06-23",16.0031,16.1231,15.9623,16.0986,6696400.0],["2004-06-24",16.0168,16.0877,15.9895,16.0004,5938200.0],["2004-06-25",15.9214,15.9786,15.6842,15.6842,9109800.0],["2004-06-28",15.7523,15.8805,15.6678,15.7441,8043600.0],["2004-06-29",15.5397,15.6842,15.4879,15.6351,9438800.0],["2004-06-30",15.6896,15.7087,15.4906,15.6024,10297200.0],["2004-07-01",15.586,15.6515,15.4061,15.4279,9435400.0],["2004-07-02",15.4579,15.7441,15.4497,15.6024,7302000.0],["2004-07-06",15.5342,15.5806,15.4988,15.5179,6609200.0],["2004-07-07",15.5179,15.6978,15.5124,15.6024,5369200.0],["2004-07-08",15.526,15.676,15.477,15.5233,5526200.0],["2004-07-09",15.5479,15.586,15.4252,15.5451,4247800.0],["2004-07-12",15.477,15.7387,15.477,15.6951,8098200.0],["2004-07-13",15.5997,15.8314,15.5997,15.7496,9360000.0],["2004-07-14",15.7114,15.8123,15.6106,15.676,5591600.0],["2004-07-15",15.7441,15.7932,15.6487,15.6487,7250800.0],["2004-07-16",15.8068,15.8396,15.6433,15.7878,7385400.0],["2004-07-19",15.8396,16.0168,15.7878,15.935,8440600.0],["2004-07-20",15.8532,15.9023,15.5915,15.8287,9717800.0],["2004-07-21",15.8532,15.9486,15.6078,15.6078,6557200.0],["2004-07-22",15.526,15.6215,15.4715,15.5642,6238800.0],["2004-07-23",15.5342,15.5451,15.4088,15.4415,4856400.0],["2004-07-26",15.4225,15.5288,15.4115,15.4906,4780000.0],["2004-07-27",15.5206,15.7033,15.4797,15.6569,5767400.0],["2004-07-28",15.5887,15.7169,15.4852,15.6569,11086600.0],["2004-07-29",15.7441,15.7905,15.6705,15.7387,4770000.0],["2004-07-30",15.7087,15.7442,15.5751,15.6515,4319800.0],["2004-08-02",15.6351,15.7905,15.5697,15.7741,4417200.0],["2004-08-03",15.7305,15.8178,15.6569,15.6705,5360200.0],["2004-08-04",15.6705,15.7585,15.5853,15.7448,4578800.0],["2004-08-05",15.7118,15.7393,15.4616,15.4753,4978200.0],["2004-08-06",15.4644,15.6403,15.4286,15.4946,6861200.0],["2004-08-09",15.4836,15.6018,15.4836,15.5028,3747600.0],["2004-08-10",15.5798,15.7063,15.5358,15.6705,6003200.0],["2004-08-11",15.6705,15.852,15.6101,15.8272,7909600.0],["2004-08-12",15.72,15.852,15.709,15.7145,5312400.0],["2004-08-13",15.7283,15.852,15.6843,15.819,4730000.0],["2004-08-16",15.819,15.9427,15.7695,15.885,5742000.0],["2004-08-17",15.907,15.9455,15.8547,15.9125,4968600.0],["2004-08-18",15.907,15.9675,15.863,15.9345,7171600.0],["2004-08-19",15.929,15.9702,15.8135,15.9317,5589200.0],["2004-08-20",15.9455,15.9977,15.8795,15.9592,6390600.0],["2004-08-23",15.9455,16.0609,15.896,15.9152,5378000.0],["2004-08-24",15.984,16.0389,15.951,15.9922,4428400.0],["2004-08-25",15.9922,16.1434,15.9784,16.0967,6052800.0],["2004-08-26",16.0582,16.2286,16.0362,16.1269,5945200.0],["2004-08-27",16.1654,16.1819,16.0692,16.1269,3820600.0],["2004-08-30",16.0774,16.1462,16.0499,16.0527,3788400.0],["2004-08-31",16.0527,16.1516,16.0114,16.1516,5632400.0],["2004-09-01",16.1572,16.2286,16.0444,16.1737,6109200.0],["2004-09-02",16.2066,16.3579,16.1709,16.3414,5853800.0],["2004-09-03",16.3523,16.4431,16.2754,16.2946,5437800.0],["2004-09-07",16.4238,16.4568,16.3496,16.4183,6942200.0],["2004-09-08",16.3853,16.4128,16.1984,16.2204,7577400.0],["2004-09-09",16.2616,16.2754,16.1654,16.2176,5227000.0],["2004-09-10",16.2451,16.2809,16.1132,16.2561,5215600.0],["2004-09-13",16.2946,16.3441,16.2341,16.2726,6076000.0],["2004-09-14",16.3029,16.3496,16.1846,16.1846,5136600.0],["2004-09-15",16.1874,16.3743,16.1846,16.2479,5384200.0],["2004-09-16",16.2561,16.3221,16.2121,16.2836,3803200.0],["2004-09-17",16.3304,16.3771,16.2671,16.3139,4705200.0],["2004-09-20",16.2974,16.3441,16.1599,16.2314,4437600.0],["2004-09-21",16.2644,16.3001,16.1159,16.2396,5512600.0],["2004-09-22",16.1022,16.1956,16.0362,16.1379,9074400.0],["2004-09-23",16.1654,16.1874,15.9592,15.9812,7255000.0],["2004-09-24",15.951,16.1846,15.951,16.1214,5944400.0],["2004-09-27",16.1242,16.2974,16.1132,16.2259,8448800.0],["2004-09-28",16.2479,16.3468,16.1187,16.3139,6589200.0],["2004-09-29",16.2341,16.3139,16.1571,16.3084,7159200.0],["2004-09-30",16.3716,16.4293,16.2479,16.3936,8665200.0],["2004-10-01",16.4046,16.5613,16.3661,16.5475,8296000.0],["2004-10-04",16.6053,16.6905,16.5585,16.6108,8433400.0],["2004-10-05",16.5613,16.674,16.5338,16.5888,5706000.0],["2004-10-06",16.564,16.674,16.5585,16.674,5235800.0],["2004-10-07",16.619,16.6795,16.5365,16.5613,4187000.0],["2004-10-08",16.5833,16.6823,16.5503,16.6273,5289000.0],["2004-10-11",16.6328,16.6713,16.586,16.619,3050400.0],["2004-10-12",16.564,16.6328,16.5338,16.6218,5274000.0],["2004-10-13",16.674,16.674,16.4788,16.5613,6339200.0],["2004-10-14",16.5503,16.575,16.2479,16.3523,11385400.0],["2004-10-15",16.4183,16.5365,16.3963,16.5091,8162000.0],["2004-10-18",16.4953,16.6328,16.4541,16.5365,7029000.0],["2004-10-19",16.3991,16.4183,16.1654,16.3166,10124000.0],["2004-10-20",16.2204,16.2231,16.0169,16.1709,9220000.0],["2004-10-21",16.1104,16.1984,15.885,16.0884,9433000.0],["2004-10-22",16.1104,16.1709,15.9125,15.9125,7261200.0],["2004-10-25",15.8767,15.9097,15.8218,15.9042,7155600.0],["2004-10-26",15.94,16.1379,15.94,16.1379,6989200.0],["2004-10-27",16.0829,16.3166,16.0032,16.2616,7275200.0],["2004-10-28",16.2534,16.4871,16.1791,16.4486,8527000.0],["2004-10-29",16.4128,16.4816,16.3166,16.4183,6797200.0],["2004-11-01",16.4761,16.4898,16.4128,16.4706,6785200.0],["2004-11-02",16.4156,16.5613,16.3551,16.4403,8276600.0],["2004-11-03",16.6288,16.7119,16.5595,16.7119,9490200.0],["2004-11-04",16.7202,17.0417,16.6731,17.0223,9776600.0],["2004-11-05",17.0445,17.111,16.9558,17.0445,9630600.0],["2004-11-08",17.0445,17.136,17.0112,17.075,5946000.0],["2004-11-09",17.1415,17.1498,17.0057,17.0584,5036000.0],["2004-11-10",17.0611,17.1526,17.039,17.0445,4833600.0],["2004-11-11",17.1138,17.2607,17.0833,17.2246,6919200.0],["2004-11-12",17.2634,17.341,17.1831,17.341,5939400.0],["2004-11-15",17.3022,17.3494,17.2246,17.3355,6858800.0],["2004-11-16",17.3327,17.3438,17.2274,17.233,5777200.0],["2004-11-17",17.3632,17.3854,17.2246,17.3106,6291000.0],["2004-11-18",17.3216,17.3715,17.2634,17.3078,4514000.0],["2004-11-19",17.2939,17.3438,17.0196,17.0584,7879200.0],["2004-11-22",17.1276,17.2413,17.0445,17.1969,6130400.0],["2004-11-23",17.1969,17.2939,17.147,17.2939,7367000.0],["2004-11-24",17.2912,17.3438,17.2745,17.3078,4962400.0],["2004-11-26",17.2995,17.3854,17.2856,17.3216,1774000.0],["2004-11-29",17.3826,17.4131,17.1997,17.2385,7622200.0],["2004-11-30",17.1775,17.2246,17.1055,17.1193,8465800.0],["2004-12-01",17.2246,17.427,17.1969,17.427,9401200.0],["2004-12-02",17.427,17.4436,17.3272,17.3688,5129600.0],["2004-12-03",17.341,17.3743,17.233,17.2939,5045400.0],["2004-12-06",17.2856,17.3327,17.2191,17.3161,4943000.0],["2004-12-07",17.3133,17.3133,17.1221,17.1332,6421400.0],["2004-12-08",17.2524,17.3466,17.1803,17.2995,7434000.0],["2004-12-09",17.2385,17.4547,17.2108,17.4491,7549000.0],["2004-12-10",17.7484,17.7484,17.3438,17.4658,5739200.0],["2004-12-13",17.4879,17.5655,17.4713,17.5295,6795600.0],["2004-12-14",17.5295,17.5434,17.4353,17.4464,5706600.0],["2004-12-15",17.4408,17.4879,17.3078,17.33,7763800.0],["2004-12-16",17.33,17.4159,17.2136,17.3937,11531400.0],["2004-12-17",17.1831,17.3383,17.1526,17.1831,13108000.0],["2004-12-20",17.2801,17.2884,17.1692,17.2053,6759200.0],["2004-12-21",17.1997,17.2912,17.1581,17.2385,7022200.0],["2004-12-22",17.2025,17.2939,17.1415,17.2634,7197800.0],["2004-12-23",17.2801,17.3826,17.2662,17.2967,4441000.0],["2004-12-27",17.3494,17.4103,17.269,17.269,4545400.0],["2004-12-28",17.2939,17.3743,17.2718,17.3438,3614000.0],["2004-12-29",17.2939,17.3632,17.2274,17.2939,3506400.0],["2004-12-30",17.3161,17.3494,17.2385,17.2385,3413200.0],["2004-12-31",17.2551,17.3133,17.2246,17.2246,2721400.0],["2005-01-03",17.2468,17.2745,17.1138,17.1581,8168200.0],["2005-01-04",17.1692,17.3216,17.1193,17.172,9241400.0],["2005-01-05",17.2052,17.3909,17.1692,17.1914,7694600.0],["2005-01-06",17.2108,17.2662,17.1276,17.2524,8887600.0],["2005-01-07",17.2773,17.3383,17.1997,17.2302,6573200.0],["2005-01-10",17.1969,17.3078,17.0861,17.2191,7685200.0],["2005-01-11",17.1969,17.233,17.0999,17.1858,7490800.0],["2005-01-12",17.1471,17.1692,16.9336,16.9558,11469200.0],["2005-01-13",16.9614,17.0196,16.7563,16.8062,10710000.0],["2005-01-14",16.8034,16.8644,16.7175,16.82,10155000.0],["2005-01-18",16.6704,17.0473,16.6565,17.0334,10051000.0],["2005-01-19",17.0168,17.0417,16.8948,16.9059,6215400.0],["2005-01-20",16.7507,16.8505,16.7147,16.7784,6901800.0],["2005-01-21",16.7424,16.7895,16.6316,16.662,6870600.0],["2005-01-24",16.662,16.7951,16.5734,16.6149,7968800.0],["2005-01-25",16.6149,16.7618,16.6149,16.7202,7470600.0],["2005-01-26",16.7674,16.9281,16.7563,16.8699,7278400.0],["2005-01-27",16.759,16.8976,16.6814,16.748,6116000.0],["2005-01-28",16.7369,16.8644,16.687,16.7729,6079000.0],["2005-01-31",16.9226,17.0168,16.881,16.9891,6569800.0],["2005-02-01",17.0584,17.233,17.0085,17.1276,8031800.0],["2005-02-02",17.1081,17.1081,16.9098,16.9768,8393000.0],["2005-02-03",16.9405,17.0522,16.907,17.0522,5671600.0],["2005-02-04",17.0662,17.069,16.9209,17.0327,5937600.0],["2005-02-07",17.0383,17.1891,16.9126,17.1556,7077800.0],["2005-02-08",17.3148,17.3148,17.1137,17.1612,7216800.0],["2005-02-09",17.1919,17.2003,17.0131,17.0131,5659000.0],["2005-02-10",17.0802,17.122,16.8735,16.879,8304000.0],["2005-02-11",16.9126,16.9517,16.8204,16.8427,9075200.0],["2005-02-14",17.0327,17.1248,17.0215,17.1248,6347800.0],["2005-02-15",17.1779,17.2003,17.1053,17.1221,7888200.0],["2005-02-16",17.0941,17.0997,16.9545,16.9712,6526800.0],["2005-02-17",16.9545,16.9936,16.8707,16.8707,5904000.0],["2005-02-18",16.8846,16.8958,16.6807,16.7059,8970000.0],["2005-02-22",16.6752,16.7226,16.4182,16.4321,10694800.0],["2005-02-23",16.5495,16.6472,16.5104,16.6165,10419800.0],["2005-02-24",16.7394,16.7561,16.6137,16.6724,11462600.0],["2005-02-25",16.6752,16.8008,16.6109,16.731,6639200.0],["2005-02-28",16.6752,16.7366,16.5327,16.5858,10207800.0],["2005-03-01",16.6612,16.812,16.6612,16.717,7323600.0],["2005-03-02",16.6891,16.7701,16.6193,16.6193,8147600.0],["2005-03-03",16.7031,16.7506,16.5941,16.5941,7258600.0],["2005-03-04",16.745,16.9293,16.6919,16.8986,7183200.0],["2005-03-07",16.8986,17.0718,16.8902,16.9628,6901600.0],["2005-03-08",16.907,17.0187,16.8511,16.9796,6662000.0],["2005-03-09",16.8651,16.893,16.6724,16.6863,8224600.0],["2005-03-10",16.7198,16.893,16.7143,16.8176,6687600.0],["2005-03-11",16.8567,16.8986,16.6444,16.7031,6568800.0],["2005-03-14",16.7031,16.8344,16.6947,16.7869,7924200.0],["2005-03-15",16.8846,16.9433,16.7366,16.7534,6888400.0],["2005-03-16",16.6752,16.7338,16.6081,16.6277,8023800.0],["2005-03-17",16.5634,16.731,16.555,16.6472,6721000.0],["2005-03-18",16.731,16.7422,16.4936,16.5858,15738800.0],["2005-03-21",16.5858,16.6249,16.4796,16.5327,7827200.0],["2005-03-22",16.569,16.6696,16.3065,16.3065,10154400.0],["2005-03-23",16.2841,16.488,16.2422,16.407,9915800.0],["2005-03-24",16.4042,16.5355,16.3092,16.3092,6903800.0],["2005-03-28",16.3679,16.5495,16.3679,16.4433,6785400.0],["2005-03-29",16.4461,16.5914,16.4098,16.4601,6835400.0],["2005-03-30",16.4713,16.6975,16.4713,16.6752,7839000.0],["2005-03-31",16.745,16.8567,16.7003,16.7031,8826400.0],["2005-04-01",16.8009,16.8344,16.5523,16.5997,10740000.0],["2005-04-04",16.6305,16.7422,16.5355,16.7143,9716000.0],["2005-04-05",16.7143,16.7729,16.664,16.6696,5439400.0],["2005-04-06",16.6975,16.7869,16.6752,16.6863,6572400.0],["2005-04-07",16.6863,16.8399,16.664,16.7254,6693600.0],["2005-04-08",16.7953,16.8008,16.6361,16.6361,7322600.0],["2005-04-11",16.7394,16.7953,16.6863,16.7589,5838200.0],["2005-04-12",16.7031,17.0103,16.6863,16.9349,9482200.0],["2005-04-13",16.9656,17.0047,16.7813,16.8204,8400000.0],["2005-04-14",16.8763,16.8763,16.6863,16.717,8100800.0],["2005-04-15",16.717,16.7701,16.5159,16.5159,9987200.0],["2005-04-18",16.5355,16.7729,16.5355,16.6221,11165000.0],["2005-04-19",16.6193,16.6444,16.4601,16.4601,10071000.0],["2005-04-20",16.4042,16.5076,16.2338,16.2422,9099200.0],["2005-04-21",16.34,16.393,16.1361,16.3875,10482400.0],["2005-04-22",16.3456,16.4908,16.2394,16.3875,6322400.0],["2005-04-25",16.4517,16.5578,16.4126,16.5215,6318800.0],["2005-04-26",16.5215,16.6305,16.4042,16.421,6901200.0],["2005-04-27",16.4126,16.6891,16.3316,16.6221,8934400.0],["2005-04-28",16.6249,16.7785,16.5495,16.6305,8910800.0],["2005-04-29",16.6528,16.7506,16.5299,16.7422,9182000.0],["2005-05-02",16.7813,16.9461,16.7617,16.8707,10383600.0],["2005-05-03",16.8874,16.9852,16.7841,16.8399,8389200.0],["2005-05-04",16.8428,17.0933,16.809,17.0821,8421000.0],["2005-05-05",17.0483,17.1187,16.84,16.9638,6642000.0],["2005-05-06",16.9666,16.9807,16.809,16.8259,7046600.0],["2005-05-09",16.8287,17.0061,16.7921,16.9554,6331200.0],["2005-05-10",16.8653,16.9469,16.7893,16.8146,6476600.0],["2005-05-11",16.8033,16.9554,16.7499,16.9075,5759800.0],["2005-05-12",16.9582,17.0201,16.8033,16.8428,5820200.0],["2005-05-13",16.747,16.8512,16.6119,16.6823,7528000.0],["2005-05-16",16.7104,16.9638,16.6823,16.8963,7479200.0],["2005-05-17",16.8371,17.0342,16.7949,17.023,6099600.0],["2005-05-18",17.1356,17.1947,17.0933,17.1666,8407200.0],["2005-05-19",17.2369,17.2567,17.13,17.2538,5630600.0],["2005-05-20",17.2792,17.313,17.1581,17.2679,7065400.0],["2005-05-23",17.2876,17.4002,17.2567,17.2876,6383600.0],["2005-05-24",17.2172,17.3158,17.1018,17.1834,6047600.0],["2005-05-25",17.1187,17.1581,17.0342,17.144,4333400.0],["2005-05-26",17.1722,17.1919,17.1018,17.1581,4074200.0],["2005-05-27",17.1328,17.1525,17.0905,17.1159,5001400.0],["2005-05-31",17.0962,17.1187,17.0089,17.0089,7182800.0],["2005-06-01",17.0483,17.3468,17.0342,17.3158,9600200.0],["2005-06-02",17.3777,17.3805,17.3017,17.3242,7398200.0],["2005-06-03",17.3383,17.3468,17.2201,17.2735,6123000.0],["2005-06-06",17.251,17.3214,17.2088,17.2989,4051600.0],["2005-06-07",17.3693,17.4847,17.2707,17.2792,5839800.0],["2005-06-08",17.3665,17.4087,17.2736,17.3158,6303000.0],["2005-06-09",17.3158,17.3524,17.2538,17.2679,5360200.0],["2005-06-10",17.3017,17.5185,17.1525,17.2623,4914000.0],["2005-06-13",17.2257,17.3158,17.13,17.2032,4074200.0],["2005-06-14",17.175,17.2567,17.144,17.2172,5180000.0],["2005-06-15",17.2341,17.2764,17.1919,17.2735,5105600.0],["2005-06-16",17.2651,17.313,17.2032,17.3017,4433200.0],["2005-06-17",17.4678,17.4678,17.2933,17.3411,9063600.0],["2005-06-20",17.3158,17.4228,17.2482,17.3608,5869400.0],["2005-06-21",17.3608,17.3834,17.2651,17.313,4980600.0],["2005-06-22",17.4002,17.4763,17.3749,17.3749,6314600.0],["2005-06-23",17.3665,17.3834,17.1778,17.1778,6583200.0],["2005-06-24",17.1271,17.175,16.8934,17.0962,8934600.0],["2005-06-27",17.0821,17.1722,17.0455,17.0624,5039000.0],["2005-06-28",17.1074,17.313,17.0567,17.2707,5376800.0],["2005-06-29",17.4312,17.4904,17.3665,17.4397,9936400.0],["2005-06-30",17.4566,17.4988,17.2735,17.3383,12656800.0],["2005-07-01",17.4002,17.434,17.1834,17.251,6923400.0],["2005-07-05",17.2229,17.3158,17.1806,17.2313,5957800.0],["2005-07-06",17.1975,17.2426,17.1215,17.13,7746600.0],["2005-07-07",17.0905,17.1074,16.9638,17.0736,10395800.0],["2005-07-08",17.0708,17.2792,17.0708,17.251,8564600.0],["2005-07-11",17.2792,17.4002,17.2426,17.3805,7286600.0],["2005-07-12",17.3721,17.42,17.2651,17.3299,7835400.0],["2005-07-13",17.3299,17.4481,17.313,17.3805,5686800.0],["2005-07-14",17.4284,17.5917,17.3805,17.5889,9578600.0],["2005-07-15",17.6255,17.7015,17.5185,17.7015,7989400.0],["2005-07-18",17.6931,17.6931,17.4425,17.4537,7942600.0],["2005-07-19",17.5129,17.541,17.3552,17.4087,10659200.0],["2005-07-20",17.3805,17.5889,17.3383,17.5157,7015600.0],["2005-07-21",17.4537,17.4763,17.2848,17.3946,7499200.0],["2005-07-22",17.3496,17.4143,17.2088,17.3862,7391200.0],["2005-07-25",17.358,17.4791,17.3524,17.4115,6154000.0],["2005-07-26",17.4509,17.541,17.3693,17.4566,6649800.0],["2005-07-27",17.4594,17.4763,17.3439,17.4003,5821400.0],["2005-07-28",17.4143,17.5072,17.3918,17.4397,5843200.0],["2005-07-29",17.4143,17.4622,17.2567,17.2707,7598000.0],["2005-08-01",17.3017,17.3834,17.2876,17.327,4878200.0],["2005-08-02",17.3271,17.4312,17.3017,17.3777,5580400.0],["2005-08-03",17.3777,17.4175,17.3067,17.3919,5798000.0],["2005-08-04",17.3919,17.3919,17.2556,17.3096,6358400.0],["2005-08-05",17.2698,17.2727,17.0909,17.142,7680200.0],["2005-08-08",17.1449,17.1903,17.037,17.1392,4739600.0],["2005-08-09",17.1704,17.2017,17.1165,17.1619,7410400.0],["2005-08-10",17.1733,17.3096,17.0625,17.125,8688600.0],["2005-08-11",17.125,17.2017,17.1023,17.1676,6420800.0],["2005-08-12",17.1307,17.1648,17.037,17.0853,4704200.0],["2005-08-15",17.0853,17.2783,17.0512,17.2471,6040200.0],["2005-08-16",17.2641,17.2982,17.0256,17.0256,6524000.0],["2005-08-17",17.0256,17.1023,16.9774,17.0398,6829800.0],["2005-08-18",17.0427,17.1619,17.0171,17.1335,5449800.0],["2005-08-19",17.2159,17.284,17.1761,17.2159,5422400.0],["2005-08-22",17.2698,17.3862,17.179,17.2272,6036200.0],["2005-08-23",17.2074,17.2216,17.0228,17.0512,8539400.0],["2005-08-24",17.037,17.0654,16.8893,16.8893,10031200.0],["2005-08-25",16.895,16.9461,16.8325,16.9149,5754400.0],["2005-08-26",16.9149,17.0228,16.6906,16.6934,10717000.0],["2005-08-29",16.594,16.841,16.5259,16.8325,9488200.0],["2005-08-30",16.8325,16.8325,16.6565,16.6934,9986200.0],["2005-08-31",16.7559,16.9348,16.648,16.9291,9824800.0],["2005-09-01",16.9291,17.1023,16.7615,16.9603,11171000.0],["2005-09-02",17.037,17.0398,16.8354,16.8354,5735200.0],["2005-09-06",16.9319,17.108,16.9007,17.1051,5899800.0],["2005-09-07",17.1051,17.1051,16.9944,17.0569,5596000.0],["2005-09-08",16.8382,16.9972,16.824,16.9802,8651200.0],["2005-09-09",16.9802,17.0341,16.9632,16.9859,13154600.0],["2005-09-12",17.0086,17.0199,16.895,16.9802,8940400.0],["2005-09-13",16.9518,16.9944,16.8382,16.9234,10214000.0],["2005-09-14",16.9234,16.9774,16.8013,16.807,10502400.0],["2005-09-15",16.6394,16.7048,16.5827,16.6423,15864800.0],["2005-09-16",16.7559,17.0313,16.7474,17.0285,20939000.0],["2005-09-19",16.9802,16.983,16.8751,16.9234,7762200.0],["2005-09-20",16.9319,17.0313,16.7899,16.8183,11905000.0],["2005-09-21",16.7076,16.7814,16.5827,16.5855,14770400.0],["2005-09-22",16.4975,16.736,16.4918,16.6962,12277000.0],["2005-09-23",16.6991,16.8155,16.6593,16.7445,6879000.0],["2005-09-26",16.8013,16.8382,16.6167,16.648,7148800.0],["2005-09-27",16.6679,16.7161,16.6167,16.6338,10178600.0],["2005-09-28",16.6395,16.7218,16.5032,16.5032,9702000.0],["2005-09-29",16.4975,16.7899,16.4691,16.7559,10643600.0],["2005-09-30",16.7019,16.7076,16.5855,16.6309,8148000.0],["2005-10-03",16.6111,16.6622,16.5117,16.5969,7618000.0],["2005-10-04",16.5997,16.7246,16.3953,16.4066,9730600.0],["2005-10-05",16.4066,16.5401,16.3896,16.418,9008800.0],["2005-10-06",16.3839,16.6281,16.3697,16.5401,9648200.0],["2005-10-07",16.7133,16.7701,16.5571,16.6309,7177000.0],["2005-10-10",16.6167,16.6281,16.4208,16.4265,10048000.0],["2005-10-11",16.4407,16.5316,16.4009,16.4322,9535400.0],["2005-10-12",16.4265,16.5741,16.3612,16.435,9155000.0],["2005-10-13",16.3782,16.682,16.3725,16.6224,8234600.0],["2005-10-14",16.7048,16.8155,16.6508,16.7473,7975400.0],["2005-10-17",16.7814,16.8552,16.6707,16.7928,7193200.0],["2005-10-18",16.7928,16.8581,16.6962,16.7246,10685200.0],["2005-10-19",16.6253,16.9887,16.6111,16.9518,9381600.0],["2005-10-20",16.9518,16.9774,16.7133,16.7871,12349200.0],["2005-10-21",16.9234,17.0029,16.7275,16.7985,15356400.0],["2005-10-24",16.9234,17.0313,16.895,17.0313,9054600.0],["2005-10-25",16.9546,17.037,16.9262,17.0001,7473800.0],["2005-10-26",16.9575,17.0285,16.9291,16.9603,7888200.0],["2005-10-27",16.9376,17.054,16.9206,16.9206,9985600.0],["2005-10-28",16.949,17.2244,16.9376,17.2244,10868000.0],["2005-10-31",17.2215,17.2244,17.0398,17.0938,13614800.0],["2005-11-01",17.0427,17.0881,16.949,17.0057,11941200.0],["2005-11-02",17.0143,17.212,17.0057,17.0802,8252000.0],["2005-11-03",17.0573,17.1748,16.9771,17.043,10389800.0],["2005-11-04",17.1146,17.126,17.0315,17.106,8273000.0],["2005-11-07",17.1891,17.3008,17.1604,17.2693,6431000.0],["2005-11-08",17.1833,17.2435,17.1432,17.232,6620800.0],["2005-11-09",17.2234,17.3838,17.2091,17.3094,6741000.0],["2005-11-10",17.3122,17.6416,17.3065,17.6015,10906600.0],["2005-11-11",17.6302,17.8106,17.5443,17.802,12150800.0],["2005-11-14",17.782,17.8966,17.7447,17.8708,10287200.0],["2005-11-15",17.8822,17.8966,17.5299,17.6187,10838600.0],["2005-11-16",17.6187,17.7304,17.4182,17.4698,9411800.0],["2005-11-17",17.4583,17.8822,17.4583,17.8708,9780400.0],["2005-11-18",17.8737,17.9682,17.7333,17.9052,12561600.0],["2005-11-21",17.8679,18.1171,17.8507,18.1057,11281200.0],["2005-11-22",18.0025,18.3004,18.0025,18.2833,11893000.0],["2005-11-23",18.2317,18.5325,18.203,18.4064,9218600.0],["2005-11-25",18.4064,18.4293,18.3377,18.4293,2334400.0],["2005-11-28",18.4293,18.4866,18.2689,18.2689,10322600.0],["2005-11-29",18.3749,18.415,18.2775,18.2861,9595800.0],["2005-11-30",18.2947,18.3033,17.9309,18.0026,12234400.0],["2005-12-01",18.1601,18.1887,17.9997,18.0255,7817800.0],["2005-12-02",18.0455,18.0742,17.9309,17.9882,5053600.0],["2005-12-05",17.9882,18.0885,17.8737,18.0799,5347400.0],["2005-12-06",18.2231,18.2575,18.0054,18.0283,9467800.0],["2005-12-07",18.0169,18.0455,17.7705,17.9023,7394800.0],["2005-12-08",17.9281,18.0341,17.7448,17.8164,8688000.0],["2005-12-09",17.8536,18.0512,17.7934,17.9338,6037600.0],["2005-12-12",17.9338,17.9854,17.7877,17.8593,6328200.0],["2005-12-13",17.825,18.2202,17.8164,18.1028,7883800.0],["2005-12-14",18.1715,18.3549,18.1515,18.3377,9934400.0],["2005-12-15",18.3348,18.3692,18.2202,18.2489,7543200.0],["2005-12-16",18.3577,18.4694,18.2489,18.2603,12464800.0],["2005-12-19",18.2603,18.3921,18.1973,18.2317,7165600.0],["2005-12-20",18.1744,18.2174,18.1171,18.163,5788000.0],["2005-12-21",18.289,18.3892,18.163,18.2403,8066200.0],["2005-12-22",18.2546,18.3262,18.163,18.3262,5297400.0],["2005-12-23",18.3663,18.3749,18.2947,18.3405,3630400.0],["2005-12-27",18.3434,18.4236,18.1773,18.2174,4331800.0],["2005-12-28",18.2202,18.2632,18.0799,18.0885,5146000.0],["2005-12-29",18.0942,18.1773,18.0455,18.0627,4514600.0],["2005-12-30",17.9968,18.0656,17.8822,17.9968,5242800.0],["2006-01-03",18.1028,18.3176,17.8708,18.2747,11016400.0],["2006-01-04",18.2174,18.2288,17.9682,18.0627,10870000.0],["2006-01-05",18.0455,18.077,17.9367,18.0427,10158000.0],["2006-01-06",18.0913,18.2031,17.9796,18.1486,8403800.0],["2006-01-09",18.1458,18.2317,18.077,18.1458,5619600.0],["2006-01-10",18.0742,18.1515,18.014,18.1314,7157800.0],["2006-01-11",18.1315,18.2718,18.0885,18.226,8047000.0],["2006-01-12",18.163,18.2116,18.0054,18.014,10763600.0],["2006-01-13",18.0742,18.2145,18.0512,18.1171,6365600.0],["2006-01-17",18.0226,18.0885,17.8737,17.9309,10690400.0],["2006-01-18",17.9338,18.2432,17.9309,18.2174,10780800.0],["2006-01-19",18.2202,18.2288,17.9138,17.9338,8713400.0],["2006-01-20",17.9367,17.9367,17.6159,17.6159,18166000.0],["2006-01-23",17.6187,17.7419,17.6159,17.6474,7047400.0],["2006-01-24",17.6588,17.7447,17.5643,17.6416,8232000.0],["2006-01-25",17.6646,17.7963,17.6044,17.7591,8580800.0],["2006-01-26",17.8966,18.0455,17.8651,17.9224,8598000.0],["2006-01-27",17.9223,18.1028,17.7791,17.9596,7640000.0],["2006-01-30",17.9596,17.9682,17.845,17.8937,5756400.0],["2006-01-31",17.8307,17.9281,17.8192,17.8622,11763400.0],["2006-02-01",17.8795,17.8997,17.764,17.8622,8224200.0],["2006-02-02",17.8073,17.8478,17.6773,17.7062,9830600.0],["2006-02-03",17.5762,17.7467,17.5098,17.6311,7532400.0],["2006-02-06",17.5762,17.6773,17.5242,17.634,7290000.0],["2006-02-07",17.6196,17.7236,17.5907,17.6571,8095000.0],["2006-02-08",17.6196,17.7496,17.5589,17.7149,5924400.0],["2006-02-09",17.6802,17.8015,17.6225,17.686,7052600.0],["2006-02-10",17.6975,17.8911,17.66,17.8304,6501200.0],["2006-02-13",17.7784,17.8362,17.6773,17.8073,5401400.0],["2006-02-14",17.8795,18.2464,17.8449,18.0962,8263600.0],["2006-02-15",18.0962,18.3388,18.0904,18.3388,10144800.0],["2006-02-16",18.2984,18.4861,18.2001,18.4717,8282600.0],["2006-02-17",18.4745,18.4977,18.307,18.3735,6829000.0],["2006-02-21",18.4283,18.4399,18.2233,18.3446,6424800.0],["2006-02-22",18.4283,18.6594,18.4023,18.5988,8381400.0],["2006-02-23",18.5728,18.7172,18.4052,18.5988,8148800.0],["2006-02-24",18.671,18.7259,18.5785,18.6508,7995600.0],["2006-02-27",18.6478,18.7576,18.5872,18.6276,6128800.0],["2006-02-28",18.5843,18.6421,18.4197,18.5439,9832000.0],["2006-03-01",18.6161,18.7114,18.5757,18.6854,8469600.0],["2006-03-02",18.6074,18.6103,18.3561,18.4399,7875800.0],["2006-03-03",18.3994,18.5439,18.3186,18.4341,6991800.0],["2006-03-06",18.3966,18.4543,18.3157,18.4052,7712200.0],["2006-03-07",18.4052,18.6652,18.3272,18.6276,10496800.0],["2006-03-08",18.5728,18.7258,18.4486,18.6045,6629200.0],["2006-03-09",18.5872,18.6479,18.4283,18.4601,5337200.0],["2006-03-10",18.4572,18.6045,18.3994,18.5583,6338800.0],["2006-03-13",18.5612,18.6652,18.5323,18.5901,5802800.0],["2006-03-14",18.5554,18.7749,18.5381,18.7518,9241000.0],["2006-03-15",18.7027,18.7721,18.6132,18.7461,5446200.0],["2006-03-16",18.7749,18.8818,18.6883,18.7576,6533800.0],["2006-03-17",18.8587,18.8674,18.7605,18.7923,9776600.0],["2006-03-20",18.7981,18.8529,18.7172,18.8125,3767200.0],["2006-03-21",18.8327,18.8963,18.6854,18.7403,8162200.0],["2006-03-22",18.4861,18.9223,18.4861,18.8818,7438200.0],["2006-03-23",18.8327,18.8414,18.6681,18.7663,5277400.0],["2006-03-24",18.7258,18.8009,18.6738,18.7692,5661600.0],["2006-03-27",18.6739,18.7865,18.6739,18.7547,4370400.0],["2006-03-28",18.7374,18.7374,18.4428,18.5034,12745600.0],["2006-03-29",18.4803,18.6536,18.3994,18.5439,8398400.0],["2006-03-30",18.5439,18.6305,18.4543,18.5237,7766800.0],["2006-03-31",18.567,18.6074,18.4197,18.4486,7081600.0],["2006-04-03",18.4803,18.6883,18.463,18.5814,8248200.0],["2006-04-04",18.5814,18.85,18.5612,18.7374,7475600.0],["2006-04-05",18.7807,18.8963,18.7374,18.8125,6983200.0],["2006-04-06",18.7345,18.7749,18.6392,18.7576,4383200.0],["2006-04-07",18.7576,18.8472,18.5034,18.593,6489800.0],["2006-04-10",18.6421,18.7663,18.5785,18.6045,4753800.0],["2006-04-11",18.6536,18.7027,18.5496,18.5959,6077400.0],["2006-04-12",18.6305,18.6767,18.5237,18.5988,4091200.0],["2006-04-13",18.5988,18.7085,18.5381,18.6739,5030000.0],["2006-04-17",18.6305,18.7461,18.5294,18.619,6532600.0],["2006-04-18",18.5468,18.8269,18.4283,18.7923,10444200.0],["2006-04-19",18.7923,18.7923,18.6536,18.697,6701600.0],["2006-04-20",18.6883,18.8992,18.6623,18.7836,7559400.0],["2006-04-21",18.902,18.9049,18.6883,18.7836,7587400.0],["2006-04-24",18.7836,18.8674,18.6941,18.8038,5664800.0],["2006-04-25",18.7749,18.8472,18.7114,18.8009,9045600.0],["2006-04-26",18.8183,18.954,18.8183,18.9483,8547800.0],["2006-04-27",18.8905,19.5173,18.8674,19.4017,14258200.0],["2006-04-28",19.3555,19.9621,19.3093,19.8408,17036400.0],["2006-05-01",19.887,19.887,19.601,19.6415,13684800.0],["2006-05-02",19.6617,19.7339,19.5462,19.6097,9664400.0],["2006-05-03",19.6097,19.665,19.4904,19.6039,6397400.0],["2006-05-04",19.6767,19.8717,19.6767,19.8455,7822400.0],["2006-05-05",19.9328,20.0725,19.9037,20.0463,7290600.0],["2006-05-08",20.0027,20.154,19.8513,19.9066,6428800.0],["2006-05-09",19.8775,19.9736,19.8513,19.8804,5520200.0],["2006-05-10",19.9066,19.9706,19.6912,19.7785,7143800.0],["2006-05-11",19.7407,19.7756,19.5107,19.6417,7774600.0],["2006-05-12",19.6476,19.7582,19.5224,19.5486,7781200.0],["2006-05-15",19.5602,19.7931,19.5515,19.6941,9386200.0],["2006-05-16",19.7203,19.828,19.6359,19.7698,5938800.0],["2006-05-17",19.6621,19.764,19.2546,19.3477,10174000.0],["2006-05-18",19.275,19.3565,19.1149,19.1149,10211200.0],["2006-05-19",19.1265,19.339,19.1265,19.2284,11928600.0],["2006-05-22",19.2284,19.5748,19.2109,19.3972,11066200.0],["2006-05-23",19.5078,19.6999,19.4263,19.47,9861800.0],["2006-05-24",19.4147,19.6708,19.3768,19.502,13867600.0],["2006-05-25",19.6446,19.6446,19.3565,19.5282,7225400.0],["2006-05-26",19.6388,19.6475,19.4583,19.5748,7154800.0],["2006-05-30",19.4467,19.4933,19.2633,19.2837,8249600.0],["2006-05-31",19.3681,19.4263,19.1469,19.3186,14804400.0],["2006-06-01",19.3565,19.7058,19.3186,19.6941,11070400.0],["2006-06-02",19.7611,19.8833,19.6999,19.8338,11030600.0],["2006-06-05",19.7611,19.863,19.5893,19.601,7216600.0],["2006-06-06",19.6272,19.7087,19.406,19.6912,10172200.0],["2006-06-07",19.7029,20.0987,19.697,19.86,12921000.0],["2006-06-08",19.7349,20.1802,19.6476,20.1628,16089400.0],["2006-06-09",20.2355,20.285,19.9968,20.1191,9589400.0],["2006-06-12",20.1191,20.2908,19.9736,20.1453,8986000.0],["2006-06-13",20.0521,20.0551,19.4292,19.5224,18554200.0],["2006-06-14",19.5049,19.5515,19.0217,19.3652,15514400.0],["2006-06-15",19.3827,19.5282,19.2109,19.4787,13550800.0],["2006-06-16",19.3769,19.4787,19.2692,19.4001,11961200.0],["2006-06-19",19.4584,19.5311,19.275,19.3448,7249400.0],["2006-06-20",19.2604,19.4729,19.2604,19.3507,7897200.0],["2006-06-21",19.3507,19.5719,19.3448,19.3972,7764800.0],["2006-06-22",19.2895,19.371,19.2255,19.3303,6289000.0],["2006-06-23",19.1847,19.1876,18.9897,19.0683,10360000.0],["2006-06-26",19.0945,19.2051,18.9984,19.1673,7111000.0],["2006-06-27",19.1527,19.1527,18.9606,18.9606,8223400.0],["2006-06-28",19.1935,19.3623,19.1382,19.2837,11937000.0],["2006-06-29",19.2837,19.729,18.9955,19.6184,9938800.0],["2006-06-30",19.6243,19.7698,19.5195,19.5253,7969400.0],["2006-07-03",19.534,19.6417,19.4758,19.6301,2963400.0],["2006-07-05",19.5893,19.5922,19.4176,19.4671,6975600.0],["2006-07-06",19.4845,19.6534,19.4758,19.6475,6018600.0],["2006-07-07",19.6592,19.9415,19.5893,19.8251,9838000.0],["2006-07-10",19.895,19.9444,19.8426,19.8891,4874200.0],["2006-07-11",19.8513,20.0463,19.7261,20.0405,7012400.0],["2006-07-12",20.0405,20.1249,19.8018,19.8164,10465800.0],["2006-07-13",19.7378,19.9444,19.7291,19.7902,12563400.0],["2006-07-14",19.7902,19.8338,19.6476,19.7261,7958800.0],["2006-07-17",19.729,20.0696,19.7203,19.9532,9472000.0],["2006-07-18",19.8076,20.0463,19.7494,19.8659,11284600.0],["2006-07-19",20.0259,20.6372,19.9677,20.6168,23302400.0],["2006-07-20",20.6576,20.9545,20.6052,20.6052,15528000.0],["2006-07-21",20.5208,20.8555,20.5208,20.7216,18395400.0],["2006-07-24",20.7333,20.8148,20.5761,20.6285,9715800.0],["2006-07-25",20.5266,20.6372,20.4305,20.579,9140800.0],["2006-07-26",20.5149,20.6896,20.4771,20.6256,9591400.0],["2006-07-27",20.6838,20.7391,20.3578,20.3956,9789400.0],["2006-07-28",20.579,21.1262,20.579,21.0767,14244400.0],["2006-07-31",20.9457,21.1204,20.9108,21.0563,11020400.0],["2006-08-01",21.0476,21.1553,20.8875,21.1146,7252400.0],["2006-08-02",21.1527,21.317,21.0236,21.2378,9775200.0],["2006-08-03",21.2378,21.3727,21.1234,21.3111,9832400.0],["2006-08-04",21.4666,21.6426,21.361,21.4138,10971600.0],["2006-08-07",21.4138,21.4167,21.1674,21.2319,7244000.0],["2006-08-08",21.2348,21.3199,20.8711,20.965,12422400.0],["2006-08-09",21.009,21.0794,20.3871,20.4546,15922800.0],["2006-08-10",20.3871,20.39,20.1231,20.3724,13050800.0],["2006-08-11",20.2756,20.4399,20.2257,20.4135,6047800.0],["2006-08-14",20.8506,20.8799,20.2404,20.3284,6539400.0],["2006-08-15",21.0266,21.0324,20.5044,20.5162,8049500.0],["2006-08-16",20.7098,20.7567,20.5807,20.6687,7873400.0],["2006-08-17",20.7332,20.7626,20.569,20.6804,5339700.0],["2006-08-18",20.7332,20.9855,20.5338,20.6159,6990000.0],["2006-08-21",20.6042,20.7039,20.5396,20.657,6733700.0],["2006-08-22",20.7215,20.7215,20.4575,20.4634,8289800.0],["2006-08-23",20.4692,20.5161,20.2873,20.4809,7197400.0],["2006-08-24",20.5337,20.6746,20.5162,20.657,7025200.0],["2006-08-25",20.5924,20.657,20.4105,20.4751,4387700.0],["2006-08-28",20.5338,20.6628,20.4692,20.6042,4224000.0],["2006-08-29",20.61,20.61,20.3108,20.4457,6449700.0],["2006-08-30",20.4047,20.5338,20.3519,20.3519,5045600.0],["2006-08-31",20.4692,20.4751,20.3519,20.3871,11055800.0],["2006-09-01",20.4634,20.4751,20.3225,20.4282,6150900.0],["2006-09-05",20.4516,20.5572,20.3871,20.434,6165500.0],["2006-09-06",20.434,20.6746,20.3577,20.5572,8283200.0],["2006-09-07",20.5572,20.6159,20.2815,20.3401,6723800.0],["2006-09-08",20.5924,20.5924,20.2463,20.522,6596700.0],["2006-09-11",20.5924,20.5983,20.0703,20.5572,5197800.0],["2006-09-12",20.6452,20.7978,20.5572,20.7332,8839300.0],["2006-09-13",20.7274,20.8506,20.6159,20.8154,6318700.0],["2006-09-14",20.8154,20.9386,20.6863,20.9092,7104900.0],["2006-09-15",21.0735,21.1322,20.9562,21.0442,12860300.0],["2006-09-18",20.9855,21.1087,20.7978,20.9914,7045800.0],["2006-09-19",21.0324,21.1087,20.9034,21.1028,4750900.0],["2006-09-20",21.1204,21.3551,21.1204,21.2964,7031200.0],["2006-09-21",21.361,21.4079,21.05,21.1791,6262000.0],["2006-09-22",21.2847,21.2847,21.0676,21.1263,3550400.0],["2006-09-25",21.2906,21.4079,21.1498,21.3375,6484300.0],["2006-09-26",21.402,21.402,21.2671,21.3903,6973500.0],["2006-09-27",21.3844,21.3903,21.1732,21.226,5727500.0],["2006-09-28",21.2671,21.3316,21.1615,21.1908,5447100.0],["2006-09-29",21.2084,21.3786,21.1791,21.226,5432100.0],["2006-10-02",21.3082,21.3082,21.0207,21.1498,4577500.0],["2006-10-03",21.1498,21.449,21.1498,21.4079,6904600.0],["2006-10-04",21.2847,21.5487,21.226,21.49,7836700.0],["2006-10-05",21.4724,21.5429,21.3551,21.4196,4114600.0],["2006-10-06",21.3375,21.3844,21.2378,21.3199,4834400.0],["2006-10-09",21.273,21.3668,21.226,21.361,2392000.0],["2006-10-10",21.361,21.4548,21.2554,21.2847,4296700.0],["2006-10-11",21.2847,21.3434,21.1322,21.2495,4630000.0],["2006-10-12",21.3375,21.3786,21.2026,21.2964,5446500.0],["2006-10-13",21.2554,21.3903,21.2143,21.314,6359300.0],["2006-10-16",21.314,21.3258,21.1146,21.2378,7133700.0],["2006-10-17",21.2378,21.5194,20.9738,21.402,8750900.0],["2006-10-18",21.5487,21.6778,21.4079,21.5956,6670400.0],["2006-10-19",21.5076,21.6015,21.2964,21.5546,7139800.0],["2006-10-20",21.6543,21.7012,21.4079,21.49,11002100.0],["2006-10-23",21.3903,21.5604,21.314,21.5135,4544800.0],["2006-10-24",21.4138,21.4724,21.2495,21.3844,7779500.0],["2006-10-25",21.3844,21.4372,21.138,21.3492,7103600.0],["2006-10-26",21.314,21.402,21.1674,21.3727,6275300.0],["2006-10-27",21.3727,21.4842,21.2671,21.3082,8199100.0],["2006-10-30",21.3962,21.4314,21.2436,21.3199,5850600.0],["2006-10-31",21.4079,21.5487,21.226,21.2906,11531700.0],["2006-11-01",21.462,21.462,21.1487,21.2787,7279600.0],["2006-11-02",21.2078,21.3438,21.125,21.2078,6738800.0],["2006-11-03",21.2669,21.4206,21.2433,21.2847,6358200.0],["2006-11-06",21.3438,21.5212,21.2965,21.4857,7950800.0],["2006-11-07",21.4916,21.6217,21.4029,21.5152,6877000.0],["2006-11-08",21.5448,21.8286,21.4916,21.7576,6838200.0],["2006-11-09",21.8168,21.8168,21.6335,21.7163,5831000.0],["2006-11-10",21.7222,21.7695,21.5685,21.6808,5366300.0],["2006-11-13",21.7044,21.8463,21.5152,21.5744,6552100.0],["2006-11-14",21.598,21.8286,21.397,21.7044,5911000.0],["2006-11-15",21.6571,21.7103,21.3556,21.4206,9744200.0],["2006-11-16",21.6453,21.6571,21.4916,21.5803,7102800.0],["2006-11-17",21.462,21.5803,21.4384,21.4443,11406500.0],["2006-11-20",21.4443,21.4679,21.3083,21.3793,5877200.0],["2006-11-21",21.3792,21.4029,21.1487,21.1546,7766300.0],["2006-11-22",21.0836,21.1782,20.9358,20.9949,9128900.0],["2006-11-24",20.8944,21.125,20.859,21.0304,3660000.0],["2006-11-27",20.9654,21.0304,20.7821,20.8117,10366100.0],["2006-11-28",20.7585,20.7821,20.6343,20.7585,9385700.0],["2006-11-29",20.788,20.989,20.7821,20.9654,5941700.0],["2006-11-30",20.9654,20.9772,20.6875,20.8353,6475300.0],["2006-12-01",20.9476,20.9831,20.6993,20.8294,8862600.0],["2006-12-04",20.8294,21.06,20.8117,20.9831,8880800.0],["2006-12-05",20.989,21.0304,20.8767,21.0009,8803800.0],["2006-12-06",21.06,21.0955,20.9949,21.0009,5104800.0],["2006-12-07",21.0777,21.1664,20.9358,20.9831,5952900.0],["2006-12-08",20.9299,21.0363,20.8176,20.9476,8873800.0],["2006-12-11",20.9476,21.0541,20.8885,20.924,7216500.0],["2006-12-12",20.8826,20.9713,20.8057,20.8944,12805500.0],["2006-12-13",20.9004,20.9831,20.8649,20.9004,10873500.0],["2006-12-14",20.9417,21.0955,20.8708,21.0304,14117700.0],["2006-12-15",21.0482,21.1487,20.9476,21.0777,19638400.0],["2006-12-18",21.1309,21.1723,21.0068,21.1428,10313500.0],["2006-12-19",21.1132,21.326,21.1073,21.2196,10087800.0],["2006-12-20",21.2374,21.3142,21.196,21.2137,6413300.0],["2006-12-21",21.2196,21.3201,21.2019,21.2196,5323400.0],["2006-12-22",21.1664,21.2847,21.0009,21.1901,4564000.0],["2006-12-26",21.1428,21.2669,21.1191,21.2492,5115000.0],["2006-12-27",21.2728,21.3793,21.2551,21.3142,5199700.0],["2006-12-28",21.3142,21.3379,21.1842,21.2374,4328300.0],["2006-12-29",21.1782,21.2314,20.9772,21.0245,5992100.0],["2007-01-03",21.2433,21.2906,20.9122,21.1309,12447600.0],["2007-01-04",21.1309,21.2965,21.0127,21.1664,11060500.0],["2007-01-05",21.1605,21.1842,20.995,21.0482,10329200.0],["2007-01-08",21.0541,21.2196,20.924,20.989,11650400.0],["2007-01-09",21.0363,21.196,20.9772,21.0422,10159800.0],["2007-01-10",20.9417,21.0777,20.9122,20.9772,9801800.0],["2007-01-11",20.9595,21.0718,20.9595,21.0127,7089700.0],["2007-01-12",21.0127,21.1191,20.9299,20.9949,10251800.0],["2007-01-16",21.1723,21.5803,21.1368,21.4206,15186000.0],["2007-01-17",21.468,21.5685,21.3142,21.4443,11854100.0],["2007-01-18",21.4443,21.5152,21.3674,21.4029,8292400.0],["2007-01-19",21.4561,21.4798,21.2078,21.3083,10649900.0],["2007-01-22",21.261,21.3201,21.0363,21.1368,13683900.0],["2007-01-23",21.1664,21.3142,21.0245,21.2906,8460900.0],["2007-01-24",21.2669,21.6571,21.2551,21.6158,10893500.0],["2007-01-25",21.5566,21.6631,21.2965,21.332,8555000.0],["2007-01-26",21.3615,21.4206,21.1841,21.3024,10103800.0],["2007-01-29",21.2314,21.3556,21.196,21.2551,13256200.0],["2007-01-30",21.3379,21.3497,21.1723,21.2255,9689100.0],["2007-01-31",21.1421,21.452,21.1362,21.4043,8536500.0],["2007-02-01",21.4103,21.5056,21.2255,21.3745,7875600.0],["2007-02-02",21.3745,21.4818,21.3149,21.3685,6222200.0],["2007-02-05",21.3268,21.3626,21.2494,21.2672,15495800.0],["2007-02-06",21.3268,21.4639,21.303,21.3924,9657100.0],["2007-02-07",21.3983,21.4758,21.309,21.3805,9411400.0],["2007-02-08",21.3388,21.3388,21.0706,21.1898,11147500.0],["2007-02-09",21.1063,21.3626,20.9931,21.0706,12378900.0],["2007-02-12",21.1421,21.2315,21.0766,21.2136,8153500.0],["2007-02-13",21.2136,21.4698,21.1957,21.3745,10409500.0],["2007-02-14",21.3805,21.5712,21.3447,21.4579,10671900.0],["2007-02-15",21.5831,21.6665,21.4401,21.4579,6591900.0],["2007-02-16",21.6129,21.6188,21.1838,21.309,11446000.0],["2007-02-20",21.3149,21.4341,21.2136,21.4162,7986600.0],["2007-02-21",21.4162,21.6188,21.3447,21.5592,12414900.0],["2007-02-22",21.5294,21.589,21.4162,21.5771,10513900.0],["2007-02-23",21.5533,21.5771,21.1779,21.2315,15818200.0],["2007-02-26",21.303,21.3447,21.1064,21.2553,11862000.0],["2007-02-27",20.9455,21.154,20.141,20.4926,15744000.0],["2007-02-28",20.5581,20.868,20.3794,20.6773,19013100.0],["2007-03-01",20.5581,20.8025,20.3853,20.6535,18585400.0],["2007-03-02",20.6177,20.8561,20.4985,20.5224,14720900.0],["2007-03-05",20.2602,20.6475,20.2483,20.2781,15652700.0],["2007-03-06",20.5283,20.7071,20.3794,20.6535,14467900.0],["2007-03-07",20.5701,20.6952,20.433,20.4509,10505800.0],["2007-03-08",20.6296,20.725,20.5283,20.5641,9772400.0],["2007-03-09",20.725,20.7607,20.5462,20.5581,10890000.0],["2007-03-12",20.3853,20.582,20.2721,20.576,8307700.0],["2007-03-13",20.4151,20.5224,19.9146,19.9444,21867900.0],["2007-03-14",19.9503,20.1887,19.6703,20.0516,26108800.0],["2007-03-15",20.0338,20.5879,19.9742,20.3198,20471200.0],["2007-03-16",20.3377,20.5879,20.2066,20.2304,21731600.0],["2007-03-19",20.3138,20.5224,20.3138,20.4092,12432400.0],["2007-03-20",20.4092,20.6594,20.3794,20.6237,10092400.0],["2007-03-21",20.6535,21.1898,20.4568,21.1421,16124700.0],["2007-03-22",20.8859,21.1957,20.6296,20.8501,13373700.0],["2007-03-23",20.868,20.9574,20.7429,20.8322,9270700.0],["2007-03-26",20.7607,20.8561,20.5105,20.6654,11924600.0],["2007-03-27",20.5581,20.8263,20.4926,20.4986,14390400.0],["2007-03-28",20.4509,20.5224,20.3079,20.3436,18239700.0],["2007-03-29",20.5581,20.6654,20.3973,20.582,10156800.0],["2007-03-30",20.5581,20.725,20.3555,20.5164,12506300.0],["2007-04-02",20.5105,20.5283,20.2185,20.2662,19070700.0],["2007-04-03",20.3198,20.5879,20.3198,20.5641,11247100.0],["2007-04-04",20.5879,20.5879,20.439,20.4628,8783800.0],["2007-04-05",20.3794,20.5462,20.3734,20.5224,8935200.0],["2007-04-09",20.5045,20.5164,20.3913,20.4807,10389300.0],["2007-04-10",20.4926,20.5462,20.433,20.5045,10856200.0],["2007-04-11",20.5164,20.582,20.3615,20.3615,16288300.0],["2007-04-12",20.3615,20.5164,20.2781,20.4628,13058300.0],["2007-04-13",20.3496,20.7011,20.3198,20.6356,11352900.0],["2007-04-16",20.7369,21.16,20.6773,21.16,16418600.0],["2007-04-17",21.2672,21.3626,20.9097,21.0051,15190100.0],["2007-04-18",21.0944,21.4996,20.9455,21.4222,17211900.0],["2007-04-19",21.3626,21.5831,21.2136,21.5354,11740400.0],["2007-04-20",21.7022,21.7439,21.4639,21.6307,20674700.0],["2007-04-23",21.6725,21.7022,21.4579,21.4639,9400400.0],["2007-04-24",21.4222,21.452,21.2077,21.3209,11667100.0],["2007-04-25",21.3507,21.6486,21.3507,21.6188,17424400.0],["2007-04-26",21.1779,21.6665,21.1779,21.4937,15068300.0],["2007-04-27",21.4341,21.4996,21.3328,21.4162,8692500.0],["2007-04-30",21.5414,21.589,21.3685,21.3864,19273800.0],["2007-05-01",21.4698,21.5414,21.2851,21.4758,10277400.0],["2007-05-02",21.4758,21.5779,21.4037,21.4338,8231300.0],["2007-05-03",21.4518,21.6079,21.4398,21.5239,6225100.0],["2007-05-04",21.5959,21.68,21.4698,21.5719,8103300.0],["2007-05-07",21.5719,21.722,21.5659,21.662,8388900.0],["2007-05-08",21.5419,21.662,21.4578,21.5058,9384100.0],["2007-05-09",21.4698,21.7521,21.4518,21.686,11187600.0],["2007-05-10",21.638,21.638,21.2596,21.2596,11804500.0],["2007-05-11",21.3317,21.4998,21.2716,21.3317,13532500.0],["2007-05-14",21.3857,21.4998,21.1695,21.1996,12078800.0],["2007-05-15",21.2896,21.5239,21.1996,21.2656,11736100.0],["2007-05-16",21.4218,21.7581,21.2776,21.7521,13810700.0],["2007-05-17",21.65,21.8001,21.6199,21.7641,9456600.0],["2007-05-18",21.8241,21.8842,21.7881,21.8722,11731400.0],["2007-05-21",21.8902,21.9142,21.698,21.8061,15405800.0],["2007-05-22",21.7761,21.8121,21.6019,21.6199,12812300.0],["2007-05-23",21.656,21.734,21.5599,21.674,14520200.0],["2007-05-24",21.656,21.8662,21.6139,21.644,14604100.0],["2007-05-25",21.662,21.704,21.5599,21.698,7717100.0],["2007-05-29",21.71,21.8001,21.638,21.71,9657300.0],["2007-05-30",21.656,21.7701,21.5899,21.7581,9801600.0],["2007-05-31",21.728,21.8001,21.6139,21.674,10211900.0],["2007-06-01",21.674,21.9022,21.65,21.8602,9860900.0],["2007-06-04",21.8602,21.8602,21.704,21.7401,7486000.0],["2007-06-05",21.686,21.716,21.4698,21.5659,13274400.0],["2007-06-06",21.5239,21.5239,21.3197,21.3737,11550300.0],["2007-06-07",21.3557,21.4578,21.0434,21.0554,12456600.0],["2007-06-08",21.0494,21.2476,21.0434,21.2236,10598900.0],["2007-06-11",21.1815,21.4338,21.1455,21.3077,7012700.0],["2007-06-12",21.2056,21.4098,21.1095,21.1275,12201500.0],["2007-06-13",21.1996,21.6079,21.1455,21.5839,10914500.0],["2007-06-14",21.2896,21.68,21.2656,21.5539,7805400.0],["2007-06-15",21.6199,21.9022,21.5899,21.6019,13530400.0],["2007-06-18",21.698,21.7761,21.5599,21.704,8271400.0],["2007-06-19",21.71,21.8842,21.638,21.8482,10029000.0],["2007-06-20",21.8902,21.8962,21.4218,21.4278,11947500.0],["2007-06-21",21.4278,21.4878,21.2176,21.3977,9491900.0],["2007-06-22",21.3016,21.3617,21.0254,21.0314,18177800.0],["2007-06-25",21.0194,21.2656,21.0014,21.0674,14861400.0],["2007-06-26",21.2056,21.2716,21.0254,21.0554,11361000.0],["2007-06-27",20.9053,21.2416,20.8332,21.2176,13528900.0],["2007-06-28",21.2176,21.4037,21.0434,21.1875,9297300.0],["2007-06-29",21.3197,21.71,20.9894,21.1215,14624700.0],["2007-07-02",21.2716,21.4097,21.1996,21.3257,6758900.0],["2007-07-03",21.4638,21.5599,21.3377,21.4278,3654400.0],["2007-07-05",21.3617,21.4638,21.0854,21.2116,7500800.0],["2007-07-06",21.1635,21.2596,21.1035,21.2176,8711000.0],["2007-07-09",21.2596,21.3737,21.0674,21.0914,10523600.0],["2007-07-10",21.0194,21.0194,20.617,20.6831,21159600.0],["2007-07-11",20.6591,21.0194,20.623,20.9713,16253500.0],["2007-07-12",21.1095,21.3076,20.9713,21.2836,18310100.0],["2007-07-13",21.2236,21.3857,21.1936,21.3437,9719500.0],["2007-07-16",21.4098,21.626,21.2896,21.2896,10034300.0],["2007-07-17",21.4998,21.6079,21.2596,21.3737,15446500.0],["2007-07-18",21.2896,21.3137,21.0134,21.2536,19774000.0],["2007-07-19",21.3437,21.4698,21.1215,21.3437,14956400.0],["2007-07-20",21.1275,21.4157,20.8092,20.8512,21416100.0],["2007-07-23",20.9894,21.1095,20.8512,20.9293,15077800.0],["2007-07-24",20.6891,20.8332,20.3167,20.3768,23414300.0],["2007-07-25",20.653,20.9413,20.5089,20.7611,22049700.0],["2007-07-26",20.3287,20.641,20.0645,20.2086,30408300.0],["2007-07-27",20.2327,20.635,20.0585,20.1546,26603700.0],["2007-07-30",20.2807,20.8512,20.0225,20.7852,23790300.0],["2007-07-31",20.8512,21.0434,20.2267,20.2807,21447300.0],["2007-08-01",20.2747,20.7551,20.1366,20.7071,29218200.0],["2007-08-02",20.2327,20.9113,20.2327,20.6711,19716100.0],["2007-08-03",20.4849,20.7131,19.6141,19.7042,34723700.0],["2007-08-06",19.7042,20.9053,19.7042,20.8752,36005500.0],["2007-08-07",20.569,21.1996,20.569,20.9533,29253000.0],["2007-08-08",20.9836,21.3593,20.7776,21.2018,27057900.0],["2007-08-09",20.5413,21.3351,19.8323,20.6988,25370300.0],["2007-08-10",20.305,21.1412,20.2989,20.8443,24789400.0],["2007-08-13",21.0139,21.0927,20.4807,20.5413,13300800.0],["2007-08-14",20.5655,20.7412,20.3231,20.3959,18934300.0],["2007-08-15",20.408,21.02,20.1292,20.3413,22875600.0],["2007-08-16",20.0384,21.7895,19.9353,21.4502,44702200.0],["2007-08-17",22.4439,23.0196,21.7592,22.5651,49846400.0],["2007-08-20",22.553,22.6015,22.0258,22.4803,29025800.0],["2007-08-21",22.3773,22.8863,22.2137,22.6439,27153000.0],["2007-08-22",22.6681,22.8681,22.044,22.2379,25721000.0],["2007-08-23",22.2864,22.4197,21.9046,22.0864,17197600.0],["2007-08-24",22.0864,22.2016,21.9107,22.1591,16806800.0],["2007-08-27",22.038,22.1652,21.8622,21.8925,18149200.0],["2007-08-28",21.632,21.741,21.2866,21.329,19522200.0],["2007-08-29",21.4199,21.8804,21.2139,21.8016,15912900.0],["2007-08-30",21.6926,21.8683,21.5108,21.6562,14342300.0],["2007-08-31",22.044,22.2864,21.8744,22.141,15133700.0],["2007-09-04",22.1046,22.353,21.9531,22.1713,12123600.0],["2007-09-05",21.8198,22.0319,21.3593,21.7471,13896400.0],["2007-09-06",21.7229,21.8138,21.3108,21.6017,15233800.0],["2007-09-07",21.2502,21.5714,21.1533,21.329,17034300.0],["2007-09-10",21.4138,21.5168,21.0321,21.2927,13618400.0],["2007-09-11",21.3593,21.941,21.2563,21.8865,16563400.0],["2007-09-12",21.7895,21.8441,21.5956,21.6199,13375900.0],["2007-09-13",21.6562,21.8198,21.5956,21.6986,14613700.0],["2007-09-14",21.5471,21.6986,21.4381,21.6077,12095900.0],["2007-09-17",21.4865,21.6865,21.4381,21.6077,11573500.0],["2007-09-18",21.4926,22.5712,21.4865,22.5348,20974500.0],["2007-09-19",22.65,23.0196,22.5348,22.6015,21376400.0],["2007-09-20",22.4864,22.6742,21.9652,22.147,17721400.0],["2007-09-21",22.1167,22.3652,21.8865,21.9592,23788600.0],["2007-09-24",21.9592,21.9895,21.735,21.7895,15541500.0],["2007-09-25",21.5471,21.9652,21.5471,21.8562,15990400.0],["2007-09-26",21.9349,21.9652,21.6017,21.7229,14538500.0],["2007-09-27",21.7653,21.9289,21.5411,21.8259,13663600.0],["2007-09-28",21.7289,21.8016,21.4865,21.5835,15879300.0],["2007-10-01",21.329,22.2561,21.329,22.2076,19206300.0],["2007-10-02",22.2924,22.3167,21.9531,22.1955,14569000.0],["2007-10-03",22.1046,22.4924,22.0198,22.4197,16787300.0],["2007-10-04",22.4197,22.7227,22.4197,22.5833,12525700.0],["2007-10-05",22.7166,22.8923,22.4015,22.7045,11630000.0],["2007-10-08",22.6924,22.7287,22.2743,22.3955,9408300.0],["2007-10-09",22.4803,22.5651,22.2985,22.4924,10259500.0],["2007-10-10",22.4863,22.4863,21.9834,22.1894,13995900.0],["2007-10-11",22.2137,22.4197,21.8016,22.0077,16334300.0],["2007-10-12",22.0864,22.1834,21.8016,21.838,13902700.0],["2007-10-15",21.7956,21.9531,21.5593,21.7835,14955400.0],["2007-10-16",21.2502,21.2502,20.7291,20.9351,34443800.0],["2007-10-17",21.123,21.1715,20.4565,20.7655,29190300.0],["2007-10-18",20.4322,20.5473,20.1777,20.2989,28606400.0],["2007-10-19",20.2141,20.4504,19.9111,19.9111,25084800.0],["2007-10-22",19.8323,20.5534,19.7899,20.4928,23442600.0],["2007-10-23",20.6625,20.7049,20.2989,20.4565,13762300.0],["2007-10-24",20.305,20.8079,19.9172,20.6261,31495500.0],["2007-10-25",20.6928,20.7049,20.2141,20.4868,30605800.0],["2007-10-26",20.8988,20.9897,20.4201,20.9351,18356600.0],["2007-10-29",21.026,21.0745,20.6564,20.6807,13636300.0],["2007-10-30",20.6079,20.7534,20.511,20.6019,12756900.0],["2007-10-31",20.8927,20.917,20.2383,20.6079,21564500.0],["2007-11-01",20.105,20.2383,19.4142,19.4567,32112000.0],["2007-11-02",19.6021,19.8263,19.3112,19.5778,32732300.0],["2007-11-05",19.39,19.6687,19.1113,19.3476,28996500.0],["2007-11-06",19.39,19.9959,19.3597,19.9656,31844600.0],["2007-11-07",19.9962,20.1981,18.8095,18.8157,49881300.0],["2007-11-08",19.201,19.3723,18.6994,19.2561,41754200.0],["2007-11-09",19.042,19.8372,18.7484,19.3662,33082100.0],["2007-11-12",19.2928,20.3571,19.2928,19.7883,28380000.0],["2007-11-13",20.1797,20.7547,19.8617,20.7303,22352300.0],["2007-11-14",20.8954,20.9749,20.2531,20.3388,18661800.0],["2007-11-15",19.9595,20.2715,19.3723,19.5558,34812300.0],["2007-11-16",19.3845,19.4824,18.8524,19.0481,39530300.0],["2007-11-19",18.9686,19.0359,18.2468,18.675,40613800.0],["2007-11-20",18.5159,18.9502,18.1673,18.6077,38990900.0],["2007-11-21",18.4181,18.6994,18.2468,18.3018,41541600.0],["2007-11-23",18.6444,19.0481,18.5098,18.8646,12297700.0],["2007-11-26",18.9013,18.9747,18.0082,18.0388,27166400.0],["2007-11-27",18.4609,18.4609,17.9165,18.2468,39726300.0],["2007-11-28",18.4058,19.354,18.3447,18.7912,54712600.0],["2007-11-29",18.7912,18.834,18.3814,18.6811,24391500.0],["2007-11-30",19.6781,20.7975,19.1032,19.8372,51608600.0],["2007-12-03",20.0329,20.0329,19.3784,19.4763,19735700.0],["2007-12-04",19.3968,19.5436,19.0726,19.4274,22999900.0],["2007-12-05",19.7516,19.8984,19.4763,19.8188,18992400.0],["2007-12-06",19.5375,20.4489,19.2867,19.9351,25330600.0],["2007-12-07",20.0146,20.1675,19.305,19.3968,22086200.0],["2007-12-10",19.4274,20.1247,19.4274,19.9656,19879600.0],["2007-12-11",19.9412,19.9412,18.7606,18.8218,35948300.0],["2007-12-12",19.1827,19.5008,18.2468,18.7606,41219400.0],["2007-12-13",18.3691,18.7423,18.1979,18.6933,27845000.0],["2007-12-14",18.5832,18.8585,18.259,18.3936,21069200.0],["2007-12-17",18.3508,18.8891,18.0449,18.3936,21773800.0],["2007-12-18",18.5343,18.7667,18.1367,18.5465,20313700.0],["2007-12-19",18.5893,19.1399,18.4792,18.73,23568800.0],["2007-12-20",18.9074,18.9441,18.308,18.5771,17637400.0],["2007-12-21",18.7606,18.8218,18.2774,18.5771,35344200.0],["2007-12-24",18.626,19.201,18.5955,19.0848,9505400.0],["2007-12-26",19.097,19.2255,18.8157,19.1215,11876900.0],["2007-12-27",18.8157,18.8952,18.4792,18.5343,18016800.0],["2007-12-28",18.6689,18.7056,18.2896,18.4058,12907200.0],["2007-12-31",18.4058,18.6994,18.1978,18.467,12947700.0],["2008-01-02",18.6444,18.6444,17.7269,17.8003,24387800.0],["2008-01-03",17.892,17.9654,17.2314,17.4455,26313100.0],["2008-01-04",17.2803,17.3231,16.5096,16.8154,50818700.0],["2008-01-07",16.9439,17.1519,16.583,16.9317,25887100.0],["2008-01-08",17.0479,17.1947,16.1303,16.2099,41495200.0],["2008-01-09",16.2099,16.5891,15.7756,16.5402,37293300.0],["2008-01-10",16.2465,17.4088,16.2098,17.0723,44359200.0],["2008-01-11",16.95,17.5189,16.6075,17.2497,32925100.0],["2008-01-14",17.3598,17.3843,16.9194,17.2558,22667200.0],["2008-01-15",16.6442,16.7543,16.1793,16.2037,36283900.0],["2008-01-16",16.9439,17.1947,16.3444,16.742,43681900.0],["2008-01-17",16.8277,16.9378,15.904,15.9835,34795200.0],["2008-01-18",16.3077,16.5096,15.3045,15.5859,49848000.0],["2008-01-22",14.9131,17.2925,14.9131,16.4851,60889400.0],["2008-01-23",16.0325,18.4119,16.0263,17.9715,88250400.0],["2008-01-24",18.3508,19.2316,18.0266,19.0603,65278700.0],["2008-01-25",19.2928,19.5986,18.3691,18.7545,57728300.0],["2008-01-28",18.6016,19.5313,18.5159,19.4518,36801500.0],["2008-01-29",19.5742,20.0819,19.1827,19.9412,44412500.0],["2008-01-30",19.8678,20.7975,19.6904,20.039,62076900.0],["2008-01-31",19.7026,20.9505,19.4335,20.8465,60276300.0],["2008-02-01",20.3449,21.1401,20.2715,20.5835,44720500.0],["2008-02-04",19.8127,19.9106,19.0237,19.201,39734200.0],["2008-02-05",18.7056,18.9441,18.4853,18.6383,33198700.0],["2008-02-06",19.0585,19.1512,18.3849,18.5888,30586300.0],["2008-02-07",18.4405,19.077,18.3478,18.8237,31932500.0],["2008-02-08",18.7619,18.8298,17.9523,18.218,34869000.0],["2008-02-11",18.4776,18.4776,17.8164,18.2551,23042800.0],["2008-02-12",18.4034,18.7557,18.1748,18.49,28865800.0],["2008-02-13",18.6692,18.9473,18.3046,18.8298,34892200.0],["2008-02-14",18.8731,18.9349,18.2304,18.286,25116200.0],["2008-02-15",18.181,18.4096,17.7669,18.3478,26386700.0],["2008-02-19",18.8484,19.0152,18.2057,18.4529,29717800.0],["2008-02-20",18.2551,19.0461,18.0821,18.9411,28800700.0],["2008-02-21",19.0461,19.2563,18.9164,18.9967,28937100.0],["2008-02-22",19.0709,19.5158,18.731,19.4293,28788100.0],["2008-02-25",19.281,19.6888,18.972,19.5838,42232900.0],["2008-02-26",19.522,19.763,19.1636,19.4046,30393300.0],["2008-02-27",19.0585,19.9669,18.9473,19.6147,30550200.0],["2008-02-28",19.4231,19.4231,18.8731,18.8855,27700300.0],["2008-02-29",18.7001,18.7866,17.94,18.0636,33507400.0],["2008-03-03",18.0697,18.0759,17.4394,17.8411,25951400.0],["2008-03-04",17.5753,17.9647,17.2046,17.8164,30441700.0],["2008-03-05",18.0821,18.5394,17.668,17.9091,32727100.0],["2008-03-06",17.668,17.804,17.1489,17.1984,33668800.0],["2008-03-07",16.9821,18.1624,16.7658,17.3714,48327100.0],["2008-03-10",17.6001,17.6433,16.9574,17.2355,33698100.0],["2008-03-11",18.4652,19.0461,17.7669,19.0461,51189600.0],["2008-03-12",18.7989,19.522,18.1933,18.2551,39549000.0],["2008-03-13",17.7978,18.4282,17.2231,18.218,51569200.0],["2008-03-14",18.3849,18.5765,17.3034,17.5815,51388600.0],["2008-03-17",16.84,18.113,16.7473,17.7855,54665200.0],["2008-03-18",18.6012,19.5158,18.3231,19.4911,55149600.0],["2008-03-19",19.5838,20.0411,18.7186,18.8978,46917900.0],["2008-03-20",19.1327,20.2697,19.0029,20.1152,47658600.0],["2008-03-24",20.0164,20.7209,19.7754,19.831,45234500.0],["2008-03-25",19.8001,20.072,19.3737,19.8124,27482600.0],["2008-03-26",19.6456,19.6456,18.6321,19.04,36599400.0],["2008-03-27",19.281,19.281,18.5703,18.7001,26998000.0],["2008-03-28",18.7928,18.8607,18.0512,18.1377,28854000.0],["2008-03-31",18.1624,18.3849,17.8658,17.9832,34976200.0],["2008-04-01",18.7433,19.4849,18.6074,19.4602,36070500.0],["2008-04-02",19.5961,19.6209,18.731,18.8669,37101500.0],["2008-04-03",18.6815,19.1574,18.5394,19.0276,20045200.0],["2008-04-04",19.04,19.2439,18.7742,19.1141,25087100.0],["2008-04-07",19.4416,19.6332,19.0152,19.0276,20142300.0],["2008-04-08",18.7063,18.7433,18.3293,18.4961,33757900.0],["2008-04-09",18.5456,18.6321,17.9461,18.1995,29806200.0],["2008-04-10",18.113,18.2675,17.5506,17.6248,45453800.0],["2008-04-11",17.4518,17.8225,17.2416,17.2849,44211800.0],["2008-04-14",17.0871,17.2478,16.7349,16.8091,36081500.0],["2008-04-15",16.9821,17.2911,16.7596,17.186,29674500.0],["2008-04-16",18.5085,18.7495,17.6062,17.9276,69841500.0],["2008-04-17",17.736,18.4838,17.6619,18.3602,32575200.0],["2008-04-18",18.9287,19.1821,18.6939,18.7866,37941600.0],["2008-04-21",18.4591,18.5023,17.9585,18.0883,24365800.0],["2008-04-22",18.0388,18.286,17.8905,18.1562,22788100.0],["2008-04-23",18.1933,18.3169,17.6619,17.872,24533400.0],["2008-04-24",17.8967,18.6259,17.7793,18.4467,28973100.0],["2008-04-25",18.5765,19.0338,18.2675,18.904,25805400.0],["2008-04-28",18.8484,18.9596,18.6136,18.7495,17222000.0],["2008-04-29",18.7495,18.8051,18.3787,18.4652,19367400.0],["2008-04-30",18.4714,18.904,18.2737,18.3849,21492200.0],["2008-05-01",18.3973,19.6332,18.3849,19.2686,38326900.0],["2008-05-02",19.6456,20.0226,19.1203,19.2439,25950200.0],["2008-05-05",19.2315,19.3984,18.9473,19.2501,18618000.0],["2008-05-06",18.9287,19.522,18.8546,19.3242,21163200.0],["2008-05-07",19.4865,19.5115,18.5877,18.6626,27670800.0],["2008-05-08",18.7687,18.7937,18.1508,18.338,24230300.0],["2008-05-09",18.2569,18.6938,18.1009,18.3068,16056300.0],["2008-05-12",18.4129,18.6626,18.3443,18.5752,13503000.0],["2008-05-13",18.594,18.7001,18.0385,18.0821,27224800.0],["2008-05-14",18.182,18.3693,17.9573,18.0447,25831600.0],["2008-05-15",18.0884,18.4754,17.9198,18.4754,27903900.0],["2008-05-16",18.5003,18.5066,17.8574,18.0697,25883600.0],["2008-05-19",18.1009,18.3755,17.7264,17.7763,28571900.0],["2008-05-20",17.6577,17.6827,17.3207,17.5079,31462700.0],["2008-05-21",17.4455,17.7201,17.1459,17.2894,32859800.0],["2008-05-22",17.3207,17.7513,17.1958,17.4205,26221400.0],["2008-05-23",17.3706,17.433,17.1334,17.277,23920700.0],["2008-05-27",17.252,17.4892,16.9462,17.2021,27493300.0],["2008-05-28",17.2957,17.3956,16.6216,17.1459,39715000.0],["2008-05-29",17.0772,17.5578,17.0086,17.4642,25225100.0],["2008-05-30",17.6577,17.6577,17.1646,17.2083,19411300.0],["2008-06-02",17.1459,17.1896,16.6715,16.9212,23179200.0],["2008-06-03",17.0148,17.1272,16.5966,16.7152,30363600.0],["2008-06-04",16.6091,16.8525,16.3532,16.6278,33490000.0],["2008-06-05",16.7402,17.1459,16.6091,16.9774,26962600.0],["2008-06-06",16.7277,16.7402,15.8039,15.8663,57724400.0],["2008-06-09",16.0536,16.1472,15.4918,15.7727,40108200.0],["2008-06-10",15.6292,16.5342,15.4856,16.1722,43539900.0],["2008-06-11",16.297,16.3282,15.9163,15.9475,48023600.0],["2008-06-12",16.0598,16.7464,15.9725,16.2409,40700800.0],["2008-06-13",16.4156,16.6029,15.7852,16.2783,32367300.0],["2008-06-16",16.2471,16.84,15.9912,16.4655,33166500.0],["2008-06-17",16.6902,16.9774,15.7727,15.8539,40682000.0],["2008-06-18",15.6042,16.1347,15.4606,15.8726,42211000.0],["2008-06-19",15.8975,16.0411,15.3358,15.9974,47029900.0],["2008-06-20",15.3296,15.8539,14.98,15.2921,62647400.0],["2008-06-23",15.3732,15.4731,14.9051,15.1423,36638600.0],["2008-06-24",15.1173,16.0349,14.9176,15.729,50002700.0],["2008-06-25",15.8351,16.5654,15.7415,15.8539,41995500.0],["2008-06-26",15.4731,15.7977,15.0237,15.0237,59131200.0],["2008-06-27",15.1298,15.3483,14.7428,14.9988,49640300.0],["2008-06-30",15.0487,15.186,14.643,14.824,42295500.0],["2008-07-01",14.6492,15.1173,14.3808,15.0549,58147900.0],["2008-07-02",15.1173,15.4669,14.6992,14.7241,34038500.0],["2008-07-03",14.9176,15.2422,14.5806,14.9301,28348800.0],["2008-07-07",15.1049,15.2921,14.0438,14.6804,58126600.0],["2008-07-08",14.7865,15.4669,14.2872,15.3982,61171700.0],["2008-07-09",15.4357,15.7103,14.7054,14.799,52656700.0],["2008-07-10",14.5618,15.0736,14.2934,14.7366,61009300.0],["2008-07-11",14.0812,14.8427,13.8003,14.3559,82338800.0],["2008-07-14",14.8926,14.9738,13.4134,13.4633,56418100.0],["2008-07-15",13.1138,14.2435,12.7705,12.8017,122587000.0],["2008-07-16",14.8427,17.0523,14.4807,16.9961,206249200.0],["2008-07-17",16.8338,17.9323,15.9412,17.3706,115206800.0],["2008-07-18",17.5266,17.6702,16.5092,17.3893,71649800.0],["2008-07-21",17.5079,17.8512,17.0398,17.1896,70613600.0],["2008-07-22",17.0335,19.1058,16.6216,18.9934,100898900.0],["2008-07-23",18.7999,19.9546,18.6376,19.0059,122201200.0],["2008-07-24",19.162,19.2306,18.1009,18.1945,70564700.0],["2008-07-25",18.3068,18.7313,17.795,18.157,55525300.0],["2008-07-28",18.1009,18.5191,17.3519,17.433,46645300.0],["2008-07-29",17.5828,19.0121,17.3082,19.0121,62303400.0],["2008-07-30",19.3492,19.6613,18.6439,19.474,65749100.0],["2008-07-31",19.1682,19.499,18.7313,18.8936,48107500.0],["2008-08-01",18.8935,19.1245,18.544,19.0371,40425300.0],["2008-08-04",18.7874,19.2056,18.3755,18.8374,46627900.0],["2008-08-05",19.0683,19.7799,18.8748,19.6863,45806300.0],["2008-08-06",19.4339,19.5411,18.9922,19.1247,42199300.0],["2008-08-07",18.8723,19.3329,18.0142,18.3044,57510900.0],["2008-08-08",18.317,19.2509,18.1151,19.0363,45857600.0],["2008-08-11",19.0553,20.2352,19.0553,19.9449,55278900.0],["2008-08-12",19.56,19.8882,18.9859,19.1688,54318600.0],["2008-08-13",19.0174,19.1373,18.2981,18.4811,53459400.0],["2008-08-14",18.4117,19.2572,18.2666,19.0363,40937100.0],["2008-08-15",18.8092,19.2383,18.4559,18.7777,43611700.0],["2008-08-18",18.8471,18.8471,18.0205,18.1719,38157700.0],["2008-08-19",17.9826,17.9826,17.2759,17.5346,45428100.0],["2008-08-20",17.6735,18.3044,17.1434,18.2476,52813300.0],["2008-08-21",17.7744,18.0962,17.6924,17.9448,37272800.0],["2008-08-22",18.4369,18.7146,18.1088,18.5253,44892000.0],["2008-08-25",18.2476,18.4432,18.0079,18.0899,30517900.0],["2008-08-26",18.1025,18.4622,17.7239,18.1025,33048100.0],["2008-08-27",18.1278,18.3864,17.9069,18.2413,25864700.0],["2008-08-28",18.519,19.2067,18.2855,19.2004,36971300.0],["2008-08-29",19.0363,19.2887,18.8281,19.0994,29295400.0],["2008-09-02",19.6989,19.9954,19.3771,19.6926,37648600.0],["2008-09-03",19.6358,19.8061,19.295,19.5664,38035000.0],["2008-09-04",19.2824,19.5285,18.6578,18.7209,46546500.0],["2008-09-05",18.6578,19.7746,18.1656,19.6863,52598700.0],["2008-09-08",20.9734,21.4277,20.0838,21.1753,97528900.0],["2008-09-09",20.8662,21.2952,19.661,19.6673,68945200.0],["2008-09-10",19.8755,20.5065,18.9922,20.0017,57747600.0],["2008-09-11",19.3708,21.4151,19.2572,21.3583,76365300.0],["2008-09-12",20.986,21.7684,20.8031,21.6359,63888200.0],["2008-09-15",20.6138,22.0839,19.5601,19.5601,100858600.0],["2008-09-16",19.6862,22.1596,19.5601,22.0398,115545500.0],["2008-09-17",21.3268,22.2417,20.7589,21.0933,98504500.0],["2008-09-18",21.6296,24.9548,20.3614,23.3459,166561000.0],["2008-09-19",27.952,28.2359,23.3522,25.1126,96587700.0],["2008-09-22",24.7025,24.734,21.6423,22.1975,54381000.0],["2008-09-23",22.1155,23.0872,21.4719,21.5602,32709700.0],["2008-09-24",22.147,22.5572,21.5034,21.6233,26497100.0],["2008-09-25",22.2417,22.5887,21.4656,21.5287,38564000.0],["2008-09-26",20.9924,24.1346,20.822,23.5415,56079000.0],["2008-09-29",22.7149,24.2355,20.9797,20.9797,67567100.0],["2008-09-30",22.3111,23.9768,21.9577,23.6803,46865200.0],["2008-10-01",23.3333,24.3554,23.0241,23.1566,47778200.0],["2008-10-02",23.3459,23.7623,22.0902,22.1849,39351300.0],["2008-10-03",23.9642,24.5763,21.7684,21.8063,81074700.0],["2008-10-06",21.0113,22.3868,20.1405,21.2258,59028000.0],["2008-10-07",21.5161,22.0776,19.3077,19.3077,45277800.0],["2008-10-08",18.8975,21.3015,18.4369,20.1279,57472800.0],["2008-10-09",20.8599,20.8662,16.5188,17.1939,122764600.0],["2008-10-10",16.0456,18.6325,15.7742,17.8627,122081300.0],["2008-10-13",19.3392,19.5601,17.3895,19.1815,69324000.0],["2008-10-14",20.8031,21.5602,20.0522,21.1501,96432200.0],["2008-10-15",20.3803,22.1029,20.2036,21.0428,95036300.0],["2008-10-16",20.7526,21.6486,18.9543,21.3899,73953600.0],["2008-10-17",21.0744,21.7306,20.0459,20.2289,67021500.0],["2008-10-20",20.6516,20.822,19.6232,20.3361,52147200.0],["2008-10-21",19.926,21.453,19.9008,20.5948,52862300.0],["2008-10-22",20.0901,20.5065,18.8155,19.7493,65131500.0],["2008-10-23",19.6926,20.1279,18.3991,19.7683,63126100.0],["2008-10-24",18.3233,20.191,18.2981,19.5033,50050200.0],["2008-10-27",19.1941,20.2857,19.0931,19.4528,48569000.0],["2008-10-28",20.0333,21.7432,19.2761,21.7432,62933400.0],["2008-10-29",21.4908,21.5855,20.0964,20.2604,69966000.0],["2008-10-30",20.9166,20.9797,20.0144,20.0901,57908900.0],["2008-10-31",19.9386,21.8063,19.9008,21.4845,63355800.0],["2008-11-03",21.5539,21.7495,21.0807,21.3268,37362400.0],["2008-11-04",21.7558,22.2417,21.4025,22.1533,47060300.0],["2008-11-05",22.0641,22.2999,19.9488,20.1846,53767600.0],["2008-11-06",18.974,19.7322,17.8399,18.3305,119014900.0],["2008-11-07",17.4576,18.7956,17.2346,18.7956,291576400.0],["2008-11-10",19.076,19.1333,17.8654,18.2349,80723300.0],["2008-11-11",17.808,18.8147,17.8017,18.3687,64961800.0],["2008-11-12",18.0438,18.7446,17.3939,17.3939,64430300.0],["2008-11-13",17.5277,18.6937,16.4063,18.5344,86007600.0],["2008-11-14",17.9673,19.0441,17.6042,18.305,69123200.0],["2008-11-17",17.961,18.305,17.0307,17.7316,64412800.0],["2008-11-18",17.8208,18.0756,16.4573,17.3302,81619800.0],["2008-11-19",17.2665,17.3302,15.4634,15.5462,86670000.0],["2008-11-20",15.2149,16.2088,14.0171,14.3548,110888100.0],["2008-11-21",14.6032,14.9791,12.6727,13.8642,139652100.0],["2008-11-24",14.6415,16.6676,14.4949,16.5784,99328200.0],["2008-11-25",17.19,18.1011,15.9412,17.1709,78431300.0],["2008-11-26",16.7886,18.3496,16.4573,18.254,56597700.0],["2008-11-28",18.0756,18.4834,17.5341,18.407,28138600.0],["2008-12-01",17.8654,17.8654,14.565,14.9154,76566300.0],["2008-12-02",15.3997,16.6485,14.3802,16.4955,80340500.0],["2008-12-03",15.8393,18.1585,15.7692,17.9036,72932900.0],["2008-12-04",17.5468,18.579,17.0626,17.5532,60716600.0],["2008-12-05",17.2665,19.1142,16.9352,19.076,69302900.0],["2008-12-08",19.522,20.8536,19.2544,20.809,70930700.0],["2008-12-09",20.4777,20.8727,19.369,19.4328,56791300.0],["2008-12-10",19.471,19.6239,18.254,18.5981,51041700.0],["2008-12-11",17.9801,18.1457,16.3808,16.5019,72244500.0],["2008-12-12",15.8265,17.1199,15.7182,17.0244,51372900.0],["2008-12-15",17.19,17.2219,16.2662,16.6102,37629900.0],["2008-12-16",16.8651,18.9995,16.8523,18.974,64931200.0],["2008-12-17",18.6045,19.4646,18.3942,19.1014,57126400.0],["2008-12-18",19.2798,20.0125,18.6108,18.8912,62937100.0],["2008-12-19",19.1715,19.2289,18.1585,18.7064,88618600.0],["2008-12-22",18.5471,18.6682,17.3812,17.4704,41191700.0],["2008-12-23",17.8144,17.8972,17.1964,17.1964,28140900.0],["2008-12-24",17.3939,17.636,17.1136,17.5086,11211400.0],["2008-12-26",17.5659,17.7507,17.2983,17.5277,12384400.0],["2008-12-29",17.7698,17.7826,17.3939,17.7316,20971000.0],["2008-12-30",17.7189,18.3496,17.5914,18.3496,28636600.0],["2008-12-31",18.2795,19.4264,17.9673,18.7829,45109700.0],["2009-01-02",18.5917,19.4136,18.2668,19.1142,36522300.0],["2009-01-05",18.9485,18.9804,17.8781,17.8781,43614200.0],["2009-01-06",18.2668,18.3624,17.3875,17.5468,54222900.0],["2009-01-07",17.2537,17.3175,15.0492,16.4828,52631000.0],["2009-01-08",16.1579,16.6102,15.9986,16.3872,52580100.0],["2009-01-09",16.5338,16.5529,15.9221,16.0177,43187900.0],["2009-01-12",16.0495,16.1324,14.9983,15.1639,57566500.0],["2009-01-13",14.9664,15.8074,14.9154,15.5335,65413600.0],["2009-01-14",14.8836,15.1066,14.4631,14.6988,71135600.0],["2009-01-15",14.6478,14.667,12.1248,12.8447,178862300.0],["2009-01-16",13.2716,13.5647,10.8505,11.9018,173589900.0],["2009-01-20",10.6848,10.8441,8.8053,9.0665,203896600.0],["2009-01-21",9.5571,10.7231,8.7543,10.6084,188824400.0],["2009-01-22",10.2197,10.5701,9.6081,10.0604,94501600.0],["2009-01-23",9.5125,10.2962,9.3596,10.1114,84417000.0],["2009-01-26",10.3217,10.7613,9.8374,9.8629,75464000.0],["2009-01-27",10.0668,10.602,10.0349,10.3153,77306500.0],["2009-01-28",12.112,13.6666,11.7297,13.501,203219500.0],["2009-01-29",12.6345,13.2079,11.9336,11.9655,127527600.0],["2009-01-30",12.3287,12.5835,11.7043,12.0419,97576800.0],["2009-02-02",11.7297,12.4115,11.5959,12.2522,81939400.0],["2009-02-03",12.5198,12.5771,11.1181,11.8062,95285100.0],["2009-02-04",12.0074,12.5266,11.2156,11.3259,89512300.0],["2009-02-05",11.1831,11.2934,9.5215,10.56,206588100.0],["2009-02-06",11.261,12.5851,11.0987,12.4228,118216200.0],["2009-02-09",12.4358,12.7214,12.0528,12.3709,74538100.0],["2009-02-10",12.2281,12.3709,10.4302,10.6119,136825300.0],["2009-02-11",10.8716,11.4103,10.6184,11.3584,74251900.0],["2009-02-12",10.7353,10.9105,9.911,10.904,144748600.0],["2009-02-13",10.6119,10.6574,10.0992,10.229,88502000.0],["2009-02-17",9.4631,9.7747,8.8855,8.8855,122235400.0],["2009-02-18",9.3009,9.3463,7.8275,8.4701,190592400.0],["2009-02-19",8.3792,8.9244,7.7496,7.7951,129429500.0],["2009-02-20",7.185,7.3992,5.7181,7.0811,372764600.0],["2009-02-23",7.6328,8.4052,6.854,7.159,225178200.0],["2009-02-24",7.3927,8.509,7.2369,8.4701,187177900.0],["2009-02-25",8.4117,9.1386,7.6393,8.7232,209935600.0],["2009-02-26",9.4696,9.7617,8.9699,9.3463,170145000.0],["2009-02-27",8.1456,9.6254,7.7042,7.8535,186832300.0],["2009-03-02",7.1266,7.4186,6.6657,7.0357,162697700.0],["2009-03-03",7.4511,7.6393,6.7761,6.9254,156370200.0],["2009-03-04",7.3472,7.3472,5.8025,6.2698,237467700.0],["2009-03-05",5.77,5.8025,5.0626,5.2703,274724600.0],["2009-03-06",5.6662,6.1595,5.1989,5.5883,256312500.0],["2009-03-09",5.6143,6.9448,5.5169,6.471,209041300.0],["2009-03-10",7.2564,7.7561,6.9448,7.6653,233377400.0],["2009-03-11",8.0612,8.2624,7.3472,7.7107,190297200.0],["2009-03-12",7.49,9.0932,7.3732,9.0542,194211600.0],["2009-03-13",9.3982,9.7422,8.3792,9.0477,197054500.0],["2009-03-16",9.3528,9.8915,8.8855,8.892,183999100.0],["2009-03-17",8.8076,9.5151,8.3987,9.5151,144894400.0],["2009-03-18",9.3463,11.235,9.1905,11.1766,232658000.0],["2009-03-19",11.3324,11.4233,9.8461,10.0083,175963000.0],["2009-03-20",9.9889,10.0408,9.0542,9.0802,167275700.0],["2009-03-23",10.3199,11.4687,9.8785,11.248,186689100.0],["2009-03-24",10.7418,11.3778,10.0148,10.0603,167873500.0],["2009-03-25",10.5795,11.1571,9.6514,10.6574,217755200.0],["2009-03-26",10.9365,10.9689,10.0408,10.3523,163404200.0],["2009-03-27",9.9694,10.7937,9.9369,10.1187,129904000.0],["2009-03-30",9.541,9.8136,8.6778,8.6778,148010900.0],["2009-03-31",9.0932,9.5735,8.9244,9.2425,145973500.0],["2009-04-01",8.905,9.6968,8.8595,9.3982,156839200.0],["2009-04-02",10.3329,10.547,9.6773,9.9499,206881200.0],["2009-04-03",9.8461,10.6055,9.6903,10.6055,130556900.0],["2009-04-06",10.0473,10.1511,9.7617,9.898,119301700.0],["2009-04-07",9.58,9.9953,9.4177,9.6384,117192300.0],["2009-04-08",9.8006,9.8461,9.3528,9.6643,91295200.0],["2009-04-09",12.8771,12.9485,11.3064,12.7278,376577100.0],["2009-04-13",12.2346,12.9485,12.0139,12.7668,173737800.0],["2009-04-14",12.5137,12.6759,11.7153,11.8581,154442900.0],["2009-04-15",11.6634,12.7408,11.4233,12.6889,119185500.0],["2009-04-16",12.7603,12.9745,12.1048,12.624,129565500.0],["2009-04-17",12.598,13.6235,12.254,13.1497,166941600.0],["2009-04-20",12.3125,12.4942,11.0208,11.0338,162271800.0],["2009-04-21",10.7482,12.2086,10.4756,12.2086,185041900.0],["2009-04-22",11.8192,13.3444,11.7802,11.7997,248215300.0],["2009-04-23",12.0853,13.1627,12.0723,13.0394,206481900.0],["2009-04-24",13.3899,14.2596,13.0134,13.8896,222241900.0],["2009-04-27",13.2795,13.7793,13.1497,13.1757,134002500.0],["2009-04-28",12.5786,13.0589,12.5137,12.6435,107394300.0],["2009-04-29",12.8771,13.4288,12.5591,12.9615,142750100.0],["2009-04-30",13.2146,14.2531,12.9161,12.9875,115836200.0],["2009-05-01",12.968,13.2276,12.5591,12.7278,96730100.0],["2009-05-04",13.2666,15.7394,13.1497,15.7394,294065000.0],["2009-05-05",15.337,15.6745,14.7529,15.1034,175576000.0],["2009-05-06",15.9424,17.458,15.8709,17.458,256184300.0],["2009-05-07",18.18,18.4337,15.7603,16.1051,236941900.0],["2009-05-08",15.6302,18.3296,15.5001,18.3296,478736600.0],["2009-05-11",17.6856,18.5052,17.2563,17.2563,188439600.0],["2009-05-12",17.3929,17.6206,15.7993,16.7165,189795100.0],["2009-05-13",16.053,16.4823,15.7148,15.7408,135710100.0],["2009-05-14",15.7733,16.71,15.5262,16.71,122509300.0],["2009-05-15",16.6384,16.9896,15.988,16.1766,94467400.0],["2009-05-18",16.9246,17.5295,16.4368,17.5165,107543400.0],["2009-05-19",17.5751,17.6141,16.5213,16.5539,96754700.0],["2009-05-20",16.8205,17.0092,15.7928,15.9099,122873300.0],["2009-05-21",15.253,16.4368,15.2465,16.2872,98832400.0],["2009-05-22",16.3132,16.3912,15.8123,15.8123,59379300.0],["2009-05-26",15.7603,16.7555,15.6628,16.684,92738800.0],["2009-05-27",16.814,16.8466,15.6432,15.6627,110028600.0],["2009-05-28",15.7213,16.1116,15.1034,16.1116,128903700.0],["2009-05-29",16.1246,16.5864,15.6953,16.5864,121275800.0],["2009-06-01",16.7555,16.9441,16.2612,16.5408,122370300.0],["2009-06-02",16.1571,16.2286,15.6823,15.8644,102133000.0],["2009-06-03",15.8058,16.027,15.5326,15.6953,82289300.0],["2009-06-04",15.8644,16.3262,15.4676,16.3262,75247800.0],["2009-06-05",16.5669,16.71,16.0595,16.079,79067200.0],["2009-06-08",16.001,16.6514,15.9359,16.5148,65703100.0],["2009-06-09",16.5864,16.71,16.3392,16.6905,70525600.0],["2009-06-10",16.749,16.7815,15.988,16.2026,88999800.0],["2009-06-11",16.2221,16.5213,15.7668,16.2742,63676900.0],["2009-06-12",16.2091,16.5864,16.1181,16.5734,49000500.0],["2009-06-15",16.4043,16.5864,16.0335,16.0725,59908800.0],["2009-06-16",15.8058,16.3327,15.8058,15.8709,62161500.0],["2009-06-17",15.7148,15.7668,14.9472,15.0188,100761400.0],["2009-06-18",14.9798,15.5652,14.0301,15.4156,73968300.0],["2009-06-19",15.6107,16.3912,15.0513,15.7343,101330400.0],["2009-06-22",15.4676,15.7343,14.622,14.6415,82122000.0],["2009-06-23",14.7391,15.1554,14.4139,14.9017,83126100.0],["2009-06-24",15.0773,15.2855,14.8692,15.0708,69038200.0],["2009-06-25",15.0058,15.4871,14.4724,15.4806,64436000.0],["2009-06-26",15.4416,15.6627,15.2855,15.5262,62738900.0],["2009-06-29",15.5847,16.027,15.3505,15.9555,60701400.0],["2009-06-30",15.9099,16.2481,15.7278,15.7798,75007300.0],["2009-07-01",15.7733,16.0205,15.6367,15.7018,57186500.0],["2009-07-02",15.4351,15.5392,14.9993,15.0123,52546200.0],["2009-07-06",14.9277,15.2335,14.4529,15.0253,77596200.0],["2009-07-07",15.0578,15.5066,14.9603,15.1749,64747000.0],["2009-07-08",15.1749,15.331,14.3618,14.9017,93891900.0],["2009-07-09",15.0969,15.3375,14.7066,15.1424,53836900.0],["2009-07-10",15.0058,15.1814,14.8367,14.8757,53700500.0],["2009-07-13",15.2074,16.1311,15.1684,16.1311,86119200.0],["2009-07-14",16.079,16.1506,15.5782,15.8709,67883400.0],["2009-07-15",16.079,16.5669,16.0335,16.4563,90990200.0],["2009-07-16",16.3067,16.5083,15.9815,16.2937,61519900.0],["2009-07-17",16.3067,16.4758,15.988,16.2612,54724600.0],["2009-07-20",16.3132,16.8986,16.1051,16.5994,64893800.0],["2009-07-21",16.7685,16.8466,16.1311,16.4888,64544500.0],["2009-07-22",15.4091,16.1766,15.2335,15.9034,150692300.0],["2009-07-23",15.8579,15.9685,15.6237,15.7798,99923300.0],["2009-07-24",15.6302,15.6432,15.0708,15.266,93905100.0],["2009-07-27",15.2985,15.8254,15.2074,15.7538,62487900.0],["2009-07-28",15.6042,16.027,15.5457,15.9489,62683700.0],["2009-07-29",15.7993,16.105,15.7148,15.8579,48075900.0],["2009-07-30",16.0335,16.4628,15.9554,16.1766,54517400.0],["2009-07-31",16.1961,16.2156,15.8969,15.9099,54880800.0],["2009-08-03",16.1961,16.801,16.1766,16.7815,66231200.0],["2009-08-04",16.71,17.5556,16.4043,17.2694,82298700.0],["2009-08-05",17.4062,18.2794,17.3345,18.2599,87411700.0],["2009-08-06",18.6118,18.892,17.9015,18.2273,85642200.0],["2009-08-07",18.514,19.1266,18.2469,18.7421,71572200.0],["2009-08-10",18.5727,18.892,18.3446,18.6639,43352200.0],["2009-08-11",18.4424,18.4554,17.5235,17.5235,72918200.0],["2009-08-12",17.4127,17.921,17.3475,17.706,53521000.0],["2009-08-13",17.9471,18.1817,16.9761,18.1687,49493800.0],["2009-08-14",18.1165,18.3055,17.7907,18.0709,45055900.0],["2009-08-17",17.4323,17.5887,17.1064,17.139,51950300.0],["2009-08-18",17.2954,17.4323,17.0804,17.1651,36659900.0],["2009-08-19",16.9565,17.504,16.8327,17.341,46441900.0],["2009-08-20",17.3997,18.0644,17.3932,17.908,48097300.0],["2009-08-21",18.1882,18.299,17.9992,18.2078,51137800.0],["2009-08-24",18.3576,18.5988,17.7255,17.8037,51642300.0],["2009-08-25",17.9666,18.2925,17.7907,17.8102,42789000.0],["2009-08-26",17.6864,18.0644,17.6082,17.9992,43310800.0],["2009-08-27",17.9536,18.1491,17.8298,18.0774,35292800.0],["2009-08-28",18.2534,18.2534,17.732,17.7907,35405800.0],["2009-08-31",17.5756,17.9862,17.4453,17.9341,35614100.0],["2009-09-01",17.8168,18.097,16.8197,17.0804,87353300.0],["2009-09-02",17.0087,17.3997,16.8718,17.0022,53902400.0],["2009-09-03",17.1586,17.5431,17.1455,17.5365,39465400.0],["2009-09-04",17.517,17.5822,17.3085,17.5365,31552900.0],["2009-09-08",17.732,17.7842,17.3345,17.5822,31736000.0],["2009-09-09",17.6147,18.0839,17.5822,18.0383,47483700.0],["2009-09-10",17.921,18.2143,17.7907,18.1556,40938900.0],["2009-09-11",18.1296,18.3055,17.8363,17.8754,33802300.0],["2009-09-14",17.706,18.2403,17.6604,18.1947,32056200.0],["2009-09-15",18.2012,18.8268,18.11,18.6248,50756800.0],["2009-09-16",18.7486,19.2635,18.488,19.1657,49675000.0],["2009-09-17",19.0549,19.1853,18.6053,18.7552,36872000.0],["2009-09-18",18.9507,18.9507,18.3967,18.5662,42749200.0],["2009-09-21",18.501,18.6965,18.3446,18.4358,34390700.0],["2009-09-22",18.6574,19.2504,18.4554,19.1527,45230300.0],["2009-09-23",19.1136,19.1657,18.7095,18.7421,38182200.0],["2009-09-24",18.8334,19.0223,18.1947,18.5401,46650900.0],["2009-09-25",18.4228,18.5336,18.11,18.3707,34479100.0],["2009-09-28",18.4489,18.8334,18.2534,18.8334,31319700.0],["2009-09-29",18.703,18.879,18.4424,18.4749,29705900.0],["2009-09-30",18.5271,18.69,18.1752,18.3642,39190600.0],["2009-10-01",18.286,18.286,17.2889,17.3345,56454900.0],["2009-10-02",16.9696,17.3932,16.937,17.126,52060900.0],["2009-10-05",17.8819,18.4424,17.8168,18.3055,56118100.0],["2009-10-06",18.4684,18.9311,18.4489,18.677,59068600.0],["2009-10-07",18.5662,19.094,18.4815,19.068,41824100.0],["2009-10-08",19.0028,19.1787,18.8399,18.9311,45338900.0],["2009-10-09",18.905,19.1136,18.8073,19.0354,29218700.0],["2009-10-12",19.2244,19.9021,18.9702,19.7327,52504500.0],["2009-10-13",19.5372,19.7718,19.3026,19.5893,38648600.0],["2009-10-14",20.0064,20.4821,19.8044,20.4235,62894600.0],["2009-10-15",20.2019,20.5473,20.1497,20.4495,39072700.0],["2009-10-16",19.9282,19.9608,19.4394,19.5632,57472400.0],["2009-10-19",19.7783,19.8239,19.4003,19.5958,32327500.0],["2009-10-20",19.5372,19.9673,19.4525,19.85,41722700.0],["2009-10-21",19.6154,20.2801,18.7943,18.8334,113718800.0],["2009-10-22",18.7617,19.7327,18.6444,19.661,74918700.0],["2009-10-23",19.6675,19.6675,18.9311,19.1071,49377700.0],["2009-10-26",19.1005,19.1136,18.4228,18.5401,55207900.0],["2009-10-27",18.5141,18.7096,18.2729,18.501,49819400.0],["2009-10-28",18.3967,18.4228,17.8559,17.895,57274600.0],["2009-10-29",18.2338,18.6509,18.0448,18.6183,47894800.0],["2009-10-30",18.4684,18.5727,17.8233,17.9341,66430300.0],["2009-11-02",18.1556,18.4033,17.4257,17.9927,55576000.0],["2009-11-03",17.6734,18.2729,17.6017,18.0774,37878400.0],["2009-11-04",18.2929,18.3581,17.4442,17.5094,46075800.0],["2009-11-05",17.64,17.8424,17.3005,17.8163,53391400.0],["2009-11-06",17.4442,17.8424,17.3528,17.7053,37610100.0],["2009-11-09",17.9534,18.5409,17.7053,18.5409,44419900.0],["2009-11-10",18.443,18.5736,18.2341,18.3451,35216700.0],["2009-11-11",18.5214,19.0175,18.443,18.8021,40085800.0],["2009-11-12",18.789,18.8674,18.3516,18.4234,34730700.0],["2009-11-13",18.3255,18.3777,17.8685,18.0709,36576600.0],["2009-11-16",18.2276,18.7237,18.1362,18.4169,45256000.0],["2009-11-17",18.4039,18.5997,18.2668,18.5214,29199400.0],["2009-11-18",18.4691,18.887,18.4561,18.8413,27288800.0],["2009-11-19",18.665,18.6911,18.3712,18.4887,30848000.0],["2009-11-20",18.4169,18.4626,18.0578,18.1949,41877900.0],["2009-11-23",18.4234,18.5083,18.2015,18.3255,32738800.0],["2009-11-24",18.208,18.3255,17.9403,18.1884,29019100.0],["2009-11-25",18.2863,18.3647,18.0513,18.1688,22882000.0],["2009-11-27",17.6008,18.0121,17.5617,17.7184,23176800.0],["2009-11-30",17.8098,18.3451,17.7902,18.3059,36739300.0],["2009-12-01",18.3777,18.5344,18.1819,18.2733,33169200.0],["2009-12-02",18.2015,18.2667,17.8098,17.9207,35368000.0],["2009-12-03",17.9664,18.2211,17.2418,17.294,66620600.0],["2009-12-04",17.64,17.9077,17.3397,17.6008,63916000.0],["2009-12-07",17.6727,17.8293,17.0916,17.2091,35764600.0],["2009-12-08",16.9676,17.2744,16.9153,16.9937,42682400.0],["2009-12-09",17.072,17.2026,16.8566,16.948,35697000.0],["2009-12-10",17.0916,17.1438,16.4845,16.5302,62139500.0],["2009-12-11",16.38,16.7456,16.3278,16.5889,48496300.0],["2009-12-14",16.5824,16.9154,16.38,16.6412,43877900.0],["2009-12-15",16.9872,17.183,16.3213,16.7521,254575800.0],["2009-12-16",17.0329,17.1112,16.6869,16.8696,87439800.0],["2009-12-17",16.7391,17.0916,16.726,17.0198,80733500.0],["2009-12-18",17.2222,17.627,17.0916,17.4833,145756600.0],["2009-12-21",17.6204,17.9469,17.529,17.8489,47240800.0],["2009-12-22",17.7967,17.8228,17.4115,17.7314,45699700.0],["2009-12-23",17.8032,17.8098,17.4442,17.529,25516800.0],["2009-12-24",17.6008,17.7184,17.5421,17.6857,10481200.0],["2009-12-28",17.6792,17.7575,17.3266,17.4637,19753100.0],["2009-12-29",17.4442,17.5486,17.3332,17.418,18586500.0],["2009-12-30",17.3005,17.5094,17.2614,17.5094,19087700.0],["2009-12-31",17.4572,17.7836,17.4246,17.6204,28942400.0],["2010-01-04",17.64,17.9403,17.5094,17.8359,39335700.0],["2010-01-05",17.8032,18.4365,17.7836,18.3255,55416000.0],["2010-01-06",18.2994,18.4953,18.1427,18.3516,33237000.0],["2010-01-07",18.3582,19.2134,18.2276,19.0175,61649000.0],["2010-01-08",18.8674,19.1611,18.6715,18.8413,35508700.0],["2010-01-11",18.9914,19.0436,18.6585,18.8021,24387800.0],["2010-01-12",18.5866,18.6389,17.9534,18.332,39795000.0],["2010-01-13",18.2733,18.776,18.1492,18.6585,36715300.0],["2010-01-14",18.6062,19.0698,18.6062,18.9261,31540700.0],["2010-01-15",18.8151,18.8674,18.2015,18.332,47255900.0],["2010-01-19",18.2341,18.5866,18.0252,18.4626,40815800.0],["2010-01-20",18.2929,18.7042,18.084,18.1623,75712300.0],["2010-01-21",18.2668,18.6062,17.7445,18.2798,90151500.0],["2010-01-22",18.2602,18.5475,17.7379,17.7967,69506900.0],["2010-01-25",17.9207,18.3125,17.751,18.0578,48319700.0],["2010-01-26",17.9207,18.5083,17.5747,17.6204,66590800.0],["2010-01-27",17.5617,18.4365,17.5486,18.4104,63074200.0],["2010-01-28",18.4626,18.7825,18.097,18.5736,62109300.0],["2010-01-29",18.5671,19.0436,18.5279,18.5605,88783700.0],["2010-02-01",18.6715,18.9914,18.6128,18.887,45240000.0],["2010-02-02",18.9065,19.0175,18.6128,18.7956,50306600.0],["2010-02-03",18.6844,18.8217,18.2985,18.4032,44597600.0],["2010-02-04",18.2789,18.3639,17.6576,17.6969,68235300.0],["2010-02-05",17.8538,18.1219,17.4091,17.9323,68479000.0],["2010-02-08",17.808,17.9258,17.2652,17.2849,43425800.0],["2010-02-09",17.5857,17.7492,17.2456,17.468,46845300.0],["2010-02-10",17.4026,18.0239,17.3633,17.7753,42104800.0],["2010-02-11",17.7557,17.8146,17.468,17.7099,35821600.0],["2010-02-12",17.5203,17.6838,17.311,17.5791,45333600.0],["2010-02-16",17.7819,17.9127,17.6184,17.9127,36097500.0],["2010-02-17",18.0435,18.0762,17.7165,17.8734,50109700.0],["2010-02-18",17.8538,18.0304,17.7623,17.88,30287900.0],["2010-02-19",17.7099,17.9715,17.7034,17.8996,32174300.0],["2010-02-22",17.9715,18.4097,17.9061,18.3182,41852200.0],["2010-02-23",18.2789,18.3116,17.7753,17.8473,38755100.0],["2010-02-24",17.9519,18.1612,17.7753,18.0893,35782300.0],["2010-02-25",17.7688,17.9715,17.6838,17.9454,34185600.0],["2010-02-26",17.9781,17.9846,17.6118,17.88,50819700.0],["2010-03-01",17.9519,18.0435,17.7557,17.8865,34311000.0],["2010-03-02",17.9192,18.4489,17.8996,18.2266,45592200.0],["2010-03-03",18.2789,18.6059,18.2724,18.4424,35902200.0],["2010-03-04",18.5405,18.6844,18.4489,18.5928,30891500.0],["2010-03-05",18.7236,19.1422,18.6713,19.0637,40554100.0],["2010-03-08",19.0506,19.1945,18.8479,18.8937,31311900.0],["2010-03-09",18.8217,19.1095,18.619,18.9525,31292400.0],["2010-03-10",19.0506,19.5084,19.031,19.3384,42568300.0],["2010-03-11",19.3122,19.4626,19.1226,19.4626,32127400.0],["2010-03-12",19.5084,19.5803,19.286,19.3776,36671500.0],["2010-03-15",19.2795,19.5476,19.1356,19.5476,26911900.0],["2010-03-16",19.5738,19.8289,19.4495,19.8027,40201400.0],["2010-03-17",19.8877,20.0577,19.7896,19.9793,33176200.0],["2010-03-18",19.927,19.9858,19.5215,19.8092,33984900.0],["2010-03-19",19.8681,19.9727,19.5934,19.8681,53781800.0],["2010-03-22",19.6784,20.0054,19.6523,19.8877,28594000.0],["2010-03-23",19.927,20.352,19.8681,20.3259,39320200.0],["2010-03-24",20.1689,20.4567,20.0578,20.182,36135600.0],["2010-03-25",20.2932,20.921,20.2082,20.3128,47424300.0],["2010-03-26",20.4109,20.7771,20.2736,20.4174,36079700.0],["2010-03-29",20.5025,20.5679,20.2082,20.339,25280200.0],["2010-03-30",20.339,20.4698,20.1428,20.1689,26937900.0],["2010-03-31",19.9989,20.3782,19.9989,20.3521,28384000.0],["2010-04-01",20.5352,20.666,20.3586,20.5155,33041400.0],["2010-04-05",20.594,20.7641,20.4436,20.6071,30821900.0],["2010-04-06",20.509,21.1826,20.5025,21.1107,39500100.0],["2010-04-07",21.1107,21.248,20.7771,20.921,34514700.0],["2010-04-08",20.7902,21.1957,20.6398,21.078,32203600.0],["2010-04-09",21.1891,21.3526,20.8752,21.1237,27106200.0],["2010-04-12",21.1892,21.3853,21.1041,21.2022,25108400.0],["2010-04-13",21.0322,21.0845,20.751,21.0257,38042000.0],["2010-04-14",21.2284,21.8562,21.1565,21.7647,54445900.0],["2010-04-15",21.7319,22.1636,21.66,21.9151,47891800.0],["2010-04-16",21.7189,21.745,20.7052,21.2938,89843800.0],["2010-04-19",21.333,21.7516,21.0126,21.5946,54879400.0],["2010-04-20",21.7058,22.1636,21.5815,22.0328,46816100.0],["2010-04-21",21.3134,22.399,21.2611,21.5881,96214600.0],["2010-04-22",21.3853,22.0524,21.2938,21.9609,49765400.0],["2010-04-23",22.0393,22.0982,21.7123,21.8955,30999200.0],["2010-04-26",21.817,21.8758,21.3134,21.3984,36186000.0],["2010-04-27",21.0584,21.6273,20.6987,20.7444,52674300.0],["2010-04-28",20.9733,21.3527,20.9079,21.2219,39027300.0],["2010-04-29",21.4442,21.8431,21.405,21.732,31021400.0],["2010-04-30",21.745,22.1178,21.5685,21.6535,53446100.0],["2010-05-03",21.7254,22.2944,21.7189,22.157,37442300.0],["2010-05-04",21.8497,22.2159,21.3984,21.5423,53828300.0],["2010-05-05",21.372,21.7322,20.776,21.3917,45183200.0],["2010-05-06",21.2476,21.4506,19.1975,20.4223,78743100.0],["2010-05-07",20.2258,20.7956,19.7804,20.1865,66958000.0],["2010-05-10",21.1231,21.6667,21.0642,21.5947,67195800.0],["2010-05-11",21.2934,22.0532,21.2345,21.5554,47883200.0],["2010-05-12",21.7322,22.1449,21.6536,22.0466,39616100.0],["2010-05-13",21.9418,22.158,21.6667,21.6667,33791100.0],["2010-05-14",21.4571,21.5357,20.8022,20.9856,57390600.0],["2010-05-17",21.0118,21.1166,20.3961,20.9397,47043700.0],["2010-05-18",21.1428,21.1886,19.8786,20.0358,56666700.0],["2010-05-19",19.6167,19.8328,19.0534,19.7018,72538500.0],["2010-05-20",19.2826,19.6494,18.7652,18.7914,78027500.0],["2010-05-21",18.3722,19.8459,18.3722,19.7214,88191700.0],["2010-05-24",19.3678,19.4857,18.6866,18.8045,64867000.0],["2010-05-25",18.1495,18.9355,17.9727,18.9289,55196200.0],["2010-05-26",19.1451,19.2171,18.143,18.3657,62366800.0],["2010-05-27",18.8045,19.3088,18.6669,19.263,48871900.0],["2010-05-28",19.3023,19.3219,18.6931,18.7914,40885500.0],["2010-06-01",18.7848,19.1254,18.4639,18.4901,39475500.0],["2010-06-02",18.7062,19.1254,18.549,19.1123,32478900.0],["2010-06-03",19.2302,19.3088,18.68,18.9027,30888500.0],["2010-06-04",18.5228,18.6342,18.1102,18.1954,50696800.0],["2010-06-07",18.346,18.4115,17.8548,17.8744,36969800.0],["2010-06-08",17.9858,18.215,17.4618,18.1823,47134900.0],["2010-06-09",18.3067,18.3132,17.619,17.7041,37988200.0],["2010-06-10",18.0251,18.4966,17.9465,18.4246,41612900.0],["2010-06-11",18.1692,18.3067,17.9137,18.2346,39468100.0],["2010-06-14",18.2084,18.3198,17.8875,17.9465,45506200.0],["2010-06-15",18.0709,18.2936,18.012,18.2805,45128400.0],["2010-06-16",18.1757,18.5032,18.1233,18.418,28707100.0],["2010-06-17",18.405,18.4639,18.0316,18.2936,30739400.0],["2010-06-18",18.3656,18.4901,18.1692,18.3853,39496700.0],["2010-06-21",18.6276,18.6669,18.2019,18.3001,30005400.0],["2010-06-22",18.3591,18.5556,17.9661,17.9858,33694800.0],["2010-06-23",17.9334,18.1823,17.7827,17.8941,36030500.0],["2010-06-24",17.7172,17.75,17.2129,17.5928,66950600.0],["2010-06-25",17.7827,18.084,17.5862,17.7172,78977700.0],["2010-06-28",17.8417,17.9072,17.5666,17.7041,31717000.0],["2010-06-29",17.4028,17.4618,16.8919,16.9836,55568200.0],["2010-06-30",17.0622,17.3242,16.7151,16.7675,37501000.0],["2010-07-01",16.7282,16.9902,16.1125,16.4924,58947800.0],["2010-07-02",16.6365,16.8199,16.2173,16.2959,32231100.0],["2010-07-06",16.6758,16.7937,16.237,16.4728,37248300.0],["2010-07-07",16.5579,17.5076,16.4662,17.4618,48830500.0],["2010-07-08",17.7238,17.7238,17.095,17.4487,38228800.0],["2010-07-09",17.357,17.7107,17.2915,17.6845,24905000.0],["2010-07-12",17.6386,17.7696,17.3963,17.7238,18761700.0],["2010-07-13",17.9268,18.3918,17.8941,18.3001,31658500.0],["2010-07-14",18.143,18.1953,17.8482,18.1168,31305800.0],["2010-07-15",18.2412,18.4442,17.6976,18.215,48127100.0],["2010-07-16",17.9727,17.9923,17.1343,17.1867,55456400.0],["2010-07-19",17.2063,17.2915,16.7806,17.0426,34667100.0],["2010-07-20",16.6823,16.9771,16.571,16.9705,47672300.0],["2010-07-21",18.0316,18.0775,17.0098,17.0688,70914600.0],["2010-07-22",17.4356,18.0054,17.3897,17.9399,53000300.0],["2010-07-23",17.9006,18.0447,17.6845,17.9596,25737000.0],["2010-07-26",17.9792,18.287,17.8351,18.2805,22724200.0],["2010-07-27",18.608,18.8438,18.4966,18.5949,38411500.0],["2010-07-28",18.5032,18.6931,18.2871,18.3853,23935100.0],["2010-07-29",18.549,18.6604,17.9989,18.1364,30045500.0],["2010-07-30",17.8613,18.3329,17.8482,18.1626,27490900.0],["2010-08-02",18.5294,18.7193,18.3067,18.7128,28005100.0],["2010-08-03",18.6342,18.6604,18.3002,18.418,29544200.0],["2010-08-04",18.4837,18.5362,18.1753,18.3262,28936700.0],["2010-08-05",18.1818,18.3459,18.0834,18.2934,21881200.0],["2010-08-06",18.0375,18.2212,17.8734,18.2081,38637900.0],["2010-08-09",18.3065,18.5493,18.0572,18.523,29199300.0],["2010-08-10",18.3327,18.418,18.0506,18.2212,29837400.0],["2010-08-11",17.8866,17.9719,17.2304,17.2567,39624100.0],["2010-08-12",17.0598,17.3157,16.9745,17.0598,31944800.0],["2010-08-13",17.0533,17.2567,16.9352,16.9548,25494200.0],["2010-08-16",16.8433,17.0008,16.7449,16.8498,24593600.0],["2010-08-17",17.0336,17.0664,16.5415,16.6268,49481000.0],["2010-08-18",16.6005,16.8433,16.4627,16.653,38076300.0],["2010-08-19",16.4693,16.6399,15.9247,16.0297,51516800.0],["2010-08-20",16.0297,16.2134,15.9247,16.1412,40025600.0],["2010-08-23",16.3118,16.3249,15.8722,15.8984,33766900.0],["2010-08-24",15.7213,15.7803,15.4457,15.5113,55658300.0],["2010-08-25",15.3604,15.5179,15.1045,15.4851,55554200.0],["2010-08-26",15.5704,15.8131,15.3538,15.4129,41212900.0],["2010-08-27",15.5113,15.7475,15.3998,15.7475,45099500.0],["2010-08-30",15.7016,15.7344,15.2423,15.2554,37964800.0],["2010-08-31",15.2095,15.5376,15.1111,15.4523,35713300.0],["2010-09-01",15.6885,16.2396,15.59,16.1806,53882000.0],["2010-09-02",16.1937,16.4758,16.1543,16.4693,38196400.0],["2010-09-03",16.8958,17.1451,16.7908,16.9548,42741400.0],["2010-09-07",16.7777,16.8498,16.3446,16.3512,30986700.0],["2010-09-08",16.4234,16.6661,16.4234,16.548,22687800.0],["2010-09-09",16.8695,17.0664,16.548,16.8564,28728700.0],["2010-09-10",16.9483,17.0401,16.8433,16.8958,19893500.0],["2010-09-13",17.3026,17.5782,17.2239,17.3879,39588200.0],["2010-09-14",17.2567,17.2763,16.9876,17.0992,29814000.0],["2010-09-15",16.8761,17.3485,16.8039,17.2829,32614200.0],["2010-09-16",17.1648,17.2435,16.9942,17.0992,28999400.0],["2010-09-17",17.3026,17.3026,16.9745,17.0664,34400600.0],["2010-09-20",17.1189,17.4863,17.0073,17.4273,30529000.0],["2010-09-21",17.4732,17.6897,17.2501,17.3092,32217500.0],["2010-09-22",17.3026,17.3748,16.8761,16.9352,32251200.0],["2010-09-23",16.6005,16.8433,16.4299,16.4299,59315100.0],["2010-09-24",16.7055,16.8827,16.6202,16.7908,46480600.0],["2010-09-27",16.8761,17.0073,16.7252,16.7514,28381000.0],["2010-09-28",16.7842,16.9745,16.4758,16.6333,38697900.0],["2010-09-29",16.5415,16.6464,16.3446,16.4299,37676000.0],["2010-09-30",16.5611,16.817,16.4168,16.4824,37365700.0],["2010-10-01",16.6005,16.8564,16.4824,16.7711,32117900.0],["2010-10-04",16.7383,16.922,16.548,16.653,25645400.0],["2010-10-05",16.8433,17.2895,16.6661,17.2239,42788700.0],["2010-10-06",17.2042,17.3813,17.1451,17.2567,31852900.0],["2010-10-07",17.3682,17.4404,16.9548,17.0598,27293900.0],["2010-10-08",17.1845,17.2239,16.8761,17.027,29467900.0],["2010-10-11",17.0336,17.1254,16.7055,16.8302,24637400.0],["2010-10-12",16.6924,17.0861,16.6005,17.0467,37344700.0],["2010-10-13",17.2107,17.2829,16.817,16.9352,41846800.0],["2010-10-14",16.6989,16.7252,15.8788,16.22,117397100.0],["2010-10-15",16.4037,16.4037,15.3341,15.4719,144985700.0],["2010-10-18",15.5441,16.3249,15.5113,16.3184,66672500.0],["2010-10-19",16.1871,16.6136,16.0034,16.1084,72213100.0],["2010-10-20",15.9247,17.0401,15.8591,16.7974,101499400.0],["2010-10-21",16.9089,17.3288,15.6622,17.0795,52489800.0],["2010-10-22",17.0795,17.2239,16.8958,17.132,26633200.0],["2010-10-25",17.3026,17.3354,16.7449,16.8761,36779700.0],["2010-10-26",16.7974,17.0533,16.7186,17.0008,30595600.0],["2010-10-27",16.8564,17.0598,16.7974,16.8958,35352000.0],["2010-10-28",16.9548,17.0336,16.8039,17.0204,23976400.0],["2010-10-29",16.9417,17.1451,16.8433,17.0992,24018000.0],["2010-11-01",17.0795,17.1254,16.7974,17.0139,24764600.0],["2010-11-02",17.0598,17.0926,16.9155,17.0401,25101700.0],["2010-11-03",16.9218,17.4214,16.8889,17.3951,32381400.0],["2010-11-04",17.6252,18.0788,17.5069,18.0526,57381100.0],["2010-11-05",18.1183,19.3016,18.1117,19.2096,79752600.0],["2010-11-08",19.0058,19.249,18.7428,19.0913,35734000.0],["2010-11-09",19.0913,19.1373,18.4339,18.493,37178800.0],["2010-11-10",18.4601,18.8152,18.3287,18.7889,37250900.0],["2010-11-11",18.6442,18.7823,18.3944,18.5325,23280400.0],["2010-11-12",18.4141,18.4338,18.0131,18.1051,27040000.0],["2010-11-15",18.1577,18.5456,18.1249,18.1775,23160300.0],["2010-11-16",18.0788,18.1643,17.6515,17.875,45295900.0],["2010-11-17",17.8685,18.0328,17.5924,17.6581,31956700.0],["2010-11-18",17.9079,18.2169,17.8225,18.0854,30765200.0],["2010-11-19",18.0328,18.1117,17.8093,18.0723,24750900.0],["2010-11-22",17.9211,17.9868,17.6055,17.7173,24825700.0],["2010-11-23",17.5135,17.7173,17.4412,17.6187,30165900.0],["2010-11-24",17.6975,17.8422,17.5858,17.8225,22038200.0],["2010-11-26",17.6975,17.8488,17.52,17.52,9239700.0],["2010-11-29",17.474,17.9802,17.428,17.8816,31181000.0],["2010-11-30",17.6713,18.0328,17.6515,17.8882,33064700.0],["2010-12-01",18.1314,18.2761,17.8816,18.0986,35338900.0],["2010-12-02",18.1643,18.9203,18.138,18.9203,43197400.0],["2010-12-03",18.6376,19.1504,18.6048,19.0978,36853100.0],["2010-12-06",18.9729,19.1307,18.8875,18.894,27255700.0],["2010-12-07",19.1241,19.2293,18.6837,18.7165,30166400.0],["2010-12-08",18.7691,19.3082,18.7363,19.3082,31376300.0],["2010-12-09",19.4265,19.7947,19.3871,19.7684,45744200.0],["2010-12-10",19.9327,20.0905,19.8276,19.8999,40143400.0],["2010-12-13",20.0445,20.0971,19.7224,19.867,30423700.0],["2010-12-14",19.8078,19.9459,19.4989,19.604,26799300.0],["2010-12-15",19.5777,19.8078,19.4923,19.5843,36800800.0],["2010-12-16",19.6172,19.9591,19.5252,19.7355,34396900.0],["2010-12-17",19.7158,19.8802,19.5317,19.6961,37736800.0],["2010-12-20",19.7355,19.9065,19.6238,19.7881,22290400.0],["2010-12-21",19.8013,20.3075,19.7618,20.2615,25481400.0],["2010-12-22",20.3009,20.7808,20.2878,20.5836,29063200.0],["2010-12-23",20.531,20.6165,20.2877,20.3732,16954800.0],["2010-12-27",20.3206,20.6033,20.2352,20.5178,13823700.0],["2010-12-28",20.4192,20.577,20.3798,20.5113,14863300.0],["2010-12-29",20.531,20.5639,20.3666,20.3929,12280700.0],["2010-12-30",20.4061,20.4587,20.1826,20.2615,11675700.0],["2010-12-31",20.1957,20.3995,20.1563,20.3732,12108400.0],["2011-01-03",20.577,20.8137,20.485,20.7611,34397100.0],["2011-01-04",20.8071,20.9978,20.7019,20.8071,30341100.0],["2011-01-05",20.6493,21.3659,20.6428,21.2804,43245600.0],["2011-01-06",21.1358,21.3462,21.1161,21.1358,32500000.0],["2011-01-07",21.1884,21.1884,20.1431,20.7085,81572300.0],["2011-01-10",20.4916,20.6756,20.3601,20.5113,30263400.0],["2011-01-11",20.8334,20.8334,20.4061,20.6428,27230700.0],["2011-01-12",20.8597,21.1358,20.7874,21.0438,29181000.0],["2011-01-13",21.1227,21.1292,20.84,20.9649,25139400.0],["2011-01-14",20.9189,21.5697,20.9189,21.5303,34358900.0],["2011-01-18",21.55,21.688,21.0767,21.3593,35506000.0],["2011-01-19",21.0767,21.5434,20.8071,20.9123,51635900.0],["2011-01-20",21.0372,21.3002,20.7874,20.9649,34435600.0],["2011-01-21",21.2147,21.504,21.0701,21.3725,35549000.0],["2011-01-24",21.3659,21.504,21.333,21.4974,27472000.0],["2011-01-25",21.3791,21.504,21.0306,21.4974,28232300.0],["2011-01-26",21.5237,21.5829,21.3067,21.333,25866200.0],["2011-01-27",21.1753,21.3988,21.0832,21.3659,23077200.0],["2011-01-28",21.4251,21.5631,20.8992,20.932,30345800.0],["2011-01-31",21.0241,21.3659,20.8597,21.3133,23646400.0],["2011-02-01",21.4382,22.0167,21.3856,21.9839,31359000.0],["2011-02-02",21.8259,21.9049,21.5164,21.5428,24766100.0],["2011-02-03",21.5033,21.7074,21.3979,21.5625,18950200.0],["2011-02-04",21.5362,21.6547,21.3123,21.5691,18236900.0],["2011-02-07",21.7271,22.0892,21.6876,21.9378,21356800.0],["2011-02-08",21.918,22.5501,21.8588,22.4513,39820700.0],["2011-02-09",21.8785,22.1616,21.5559,21.8127,71834200.0],["2011-02-10",21.7732,22.0102,21.5625,21.7271,31174900.0],["2011-02-11",21.523,22.3131,21.4967,22.2275,40581700.0],["2011-02-14",22.1419,22.425,22.1156,22.2999,17735100.0],["2011-02-15",22.346,22.5106,22.109,22.1748,24395000.0],["2011-02-16",22.1946,22.2406,21.3847,21.9246,86403000.0],["2011-02-17",21.7666,21.8588,21.6481,21.6942,26621100.0],["2011-02-18",21.7337,21.7732,21.2926,21.4901,43900100.0],["2011-02-22",21.049,21.2267,20.4959,20.6605,59143100.0],["2011-02-23",20.6868,20.858,20.2786,20.7395,38562600.0],["2011-02-24",20.463,20.7988,20.3708,20.7,35604200.0],["2011-02-25",21.2926,21.5559,21.2333,21.3321,46480100.0],["2011-02-28",21.4111,21.5098,21.095,21.2399,30717000.0],["2011-03-01",21.2926,21.3716,20.8053,20.8383,34960100.0],["2011-03-02",20.6737,21.0358,19.6334,20.7724,31044700.0],["2011-03-03",21.0358,21.4177,21.0226,21.3387,31246600.0],["2011-03-04",21.2531,21.3057,20.7856,21.0095,39680800.0],["2011-03-07",21.1938,21.3123,20.8119,20.8844,23555800.0],["2011-03-08",21.0358,21.5823,20.9699,21.4045,33966900.0],["2011-03-09",21.3847,21.7073,21.2201,21.5954,24760800.0],["2011-03-10",21.2728,21.4506,21.0753,21.1082,29742100.0],["2011-03-11",21.0424,21.3847,21.0292,21.3189,22893500.0],["2011-03-14",21.0621,21.2267,20.8975,21.1345,27021900.0],["2011-03-15",20.7066,21.2728,20.542,21.2465,42774600.0],["2011-03-16",21.2596,21.3189,20.4761,20.5617,48008900.0],["2011-03-17",20.8185,20.8712,20.1667,20.6473,50554400.0],["2011-03-18",20.9634,21.3123,20.8185,20.9568,63760300.0],["2011-03-21",21.2267,21.2333,20.7132,20.9897,32893300.0],["2011-03-22",20.9634,20.9765,20.7395,20.7461,24174100.0],["2011-03-23",20.7,20.7527,20.3576,20.7066,25385700.0],["2011-03-24",20.601,20.8584,20.4954,20.8122,20992300.0],["2011-03-25",20.7858,21.2609,20.7132,21.0761,23474900.0],["2011-03-28",21.1355,21.1421,20.8518,20.8584,17533000.0],["2011-03-29",20.8584,20.8584,20.6274,20.8452,21738700.0],["2011-03-30",20.9903,21.1685,20.8518,21.0563,19395700.0],["2011-03-31",20.8584,20.9837,20.8056,20.9243,21679800.0],["2011-04-01",21.1751,21.2939,20.9969,21.1553,24788900.0],["2011-04-04",21.1025,21.2015,20.799,20.9837,24425900.0],["2011-04-05",20.9639,21.2939,20.8584,21.1091,23086800.0],["2011-04-06",21.1949,21.4588,21.0299,21.3797,34716200.0],["2011-04-07",21.3599,21.5314,21.1355,21.2279,30236500.0],["2011-04-08",21.4456,21.4654,20.8254,20.865,25826800.0],["2011-04-11",20.865,20.9903,20.634,20.7198,27145200.0],["2011-04-12",20.5614,20.9111,20.469,20.7198,22836800.0],["2011-04-13",20.8122,20.8452,20.2249,20.2447,38994300.0],["2011-04-14",20.1589,20.1853,19.862,19.8949,39664600.0],["2011-04-15",20.0005,20.1061,19.7036,19.7234,78436200.0],["2011-04-18",19.466,19.7168,19.3671,19.4792,44730100.0],["2011-04-19",19.5848,19.8949,19.532,19.8422,40190900.0],["2011-04-20",19.3143,19.4198,18.6148,19.0239,143256200.0],["2011-04-21",19.1097,19.1625,18.6742,18.8326,67291500.0],["2011-04-25",18.8062,19.0041,18.7798,18.8458,32213300.0],["2011-04-26",18.9249,19.0701,18.7534,19.0503,34600000.0],["2011-04-27",19.0965,19.3869,19.0371,19.3143,31409900.0],["2011-04-28",19.2021,19.3803,19.2021,19.3143,37234200.0],["2011-04-29",19.2747,19.4132,19.1295,19.2087,27800000.0],["2011-05-02",19.3605,19.3737,19.0965,19.2219,30771000.0],["2011-05-03",19.0635,19.4858,19.0371,19.4726,31819500.0],["2011-05-04",19.4859,19.5786,19.0552,19.0685,40496200.0],["2011-05-05",19.0221,19.0884,18.3993,18.6378,53431000.0],["2011-05-06",18.8432,18.9426,18.6312,18.7173,35833900.0],["2011-05-09",18.5981,18.8631,18.5848,18.6908,21580100.0],["2011-05-10",18.7769,18.936,18.7504,18.9028,25331200.0],["2011-05-11",18.8565,18.9625,18.5716,18.6577,28456300.0],["2011-05-12",18.6974,18.7372,18.3529,18.7041,27282700.0],["2011-05-13",18.7372,18.8167,18.4523,18.5053,32371800.0],["2011-05-16",18.4324,18.7769,18.4059,18.4589,32320800.0],["2011-05-17",18.4059,19.0552,18.386,19.0486,40162800.0],["2011-05-18",19.0287,19.1745,18.8565,19.1612,23852500.0],["2011-05-19",19.2209,19.2672,18.8565,18.9558,25207600.0],["2011-05-20",18.8631,18.9558,18.5185,18.5517,29293400.0],["2011-05-23",18.28,18.5053,18.2337,18.2403,28094700.0],["2011-05-24",18.2668,18.3728,18.1409,18.3065,21103400.0],["2011-05-25",18.174,18.492,18.174,18.2602,20648700.0],["2011-05-26",18.2005,18.439,18.1608,18.3529,18407800.0],["2011-05-27",18.3728,18.8697,18.3595,18.6444,24528200.0],["2011-05-31",18.8167,18.9293,18.5981,18.7968,27428500.0],["2011-06-01",18.7902,18.7902,17.8361,17.8494,46071600.0],["2011-06-02",17.9156,18.121,17.4717,17.9951,54133000.0],["2011-06-03",17.6705,18.1078,17.6307,17.7964,31962700.0],["2011-06-06",17.4717,17.7235,17.2796,17.3988,43207700.0],["2011-06-07",17.4717,17.6241,17.0278,17.0742,43318200.0],["2011-06-08",17.1338,17.3458,16.7363,16.8025,56130000.0],["2011-06-09",16.8887,17.4717,16.7959,17.3723,43128400.0],["2011-06-10",17.2067,17.591,17.0013,17.4121,46257400.0],["2011-06-13",17.6506,17.909,17.5115,17.8229,41440900.0],["2011-06-14",18.0349,18.2999,17.8295,17.9024,42166500.0],["2011-06-15",17.6705,17.7566,17.2862,17.591,43190200.0],["2011-06-16",17.5843,17.8692,17.4651,17.7566,39935600.0],["2011-06-17",18.015,18.2005,17.9554,18.1078,46513800.0],["2011-06-20",18.0018,18.1011,17.7367,17.856,31769100.0],["2011-06-21",17.9819,18.2602,17.856,18.1939,29746600.0],["2011-06-22",18.1475,18.4987,18.0879,18.1343,31172600.0],["2011-06-23",17.8295,18.0481,17.6175,17.9156,46395300.0],["2011-06-24",17.9355,18.1674,17.7036,18.0614,44103400.0],["2011-06-27",18.015,18.3463,18.0084,18.1873,30881900.0],["2011-06-28",18.3264,18.3529,18.0283,18.2138,35223100.0],["2011-06-29",18.4854,18.6378,18.2403,18.5981,38475600.0],["2011-06-30",18.6378,18.7504,18.4589,18.5914,29556000.0],["2011-07-01",18.6047,19.0486,18.5252,18.9956,30309400.0],["2011-07-05",18.8962,18.9227,18.6047,18.83,31275200.0],["2011-07-06",18.5318,18.6709,18.3132,18.6312,29465000.0],["2011-07-07",19.0088,19.1745,18.936,18.989,28868600.0],["2011-07-08",18.7372,18.8167,18.5914,18.7504,24149500.0],["2011-07-11",18.4523,18.5583,18.1873,18.28,28903200.0],["2011-07-12",18.1276,18.4987,18.121,18.1475,25518600.0],["2011-07-13",18.3065,18.6179,18.2005,18.2403,28163200.0],["2011-07-14",18.3397,18.4192,18.0415,18.0746,27128100.0],["2011-07-15",18.1674,18.2403,17.8494,18.0084,34385200.0],["2011-07-18",17.909,18.0548,17.4717,17.8096,49007200.0],["2011-07-19",18.0813,18.9757,17.9819,18.8233,64679100.0],["2011-07-20",18.9293,19.3401,18.9161,19.0155,44396200.0],["2011-07-21",19.2474,19.6317,19.1149,19.466,46306800.0],["2011-07-22",19.4726,19.4991,19.201,19.307,25926400.0],["2011-07-25",19.1215,19.2407,18.9492,19.1811,27127500.0],["2011-07-26",19.1811,19.3931,19.0353,19.1944,22662900.0],["2011-07-27",19.148,19.2474,18.8498,18.936,40987100.0],["2011-07-28",18.989,19.1877,18.6842,18.7504,26866800.0],["2011-07-29",18.5318,18.8962,18.4059,18.5119,38011600.0],["2011-08-01",18.7968,18.8432,18.2005,18.5053,31121600.0],["2011-08-02",18.2867,18.4258,18.0084,18.0084,35543600.0],["2011-08-03",18.0284,18.2413,17.8287,18.1681,33577000.0],["2011-08-04",17.822,18.0283,17.0767,17.1299,51507800.0],["2011-08-05",17.3961,17.5625,16.5776,16.7772,58462000.0],["2011-08-08",16.4378,16.9968,15.2266,15.2599,107020900.0],["2011-08-09",16.2049,16.5443,15.0735,16.491,104006100.0],["2011-08-10",16.1117,16.1716,15.027,15.2266,86503900.0],["2011-08-11",15.4396,16.4511,15.3797,16.165,73369600.0],["2011-08-12",16.5044,16.7905,15.8588,16.0585,50527400.0],["2011-08-15",16.3446,16.6774,16.338,16.6508,35854000.0],["2011-08-16",16.3912,16.5909,16.1916,16.338,37863500.0],["2011-08-17",16.5443,16.7905,16.3779,16.5576,30987300.0],["2011-08-18",16.1516,16.2714,15.5993,15.7856,54908900.0],["2011-08-19",15.5593,15.9387,15.3198,15.546,56250900.0],["2011-08-22",16.0319,16.0518,15.1734,15.2333,51264900.0],["2011-08-23",15.3331,15.9387,15.0669,15.932,45910400.0],["2011-08-24",15.9786,16.511,15.8322,16.2581,40816200.0],["2011-08-25",16.877,17.2231,16.1982,16.4777,57371600.0],["2011-08-26",16.2382,16.5576,15.8189,16.3646,40700300.0],["2011-08-29",16.5776,16.9369,16.5709,16.917,28990900.0],["2011-08-30",16.7972,17.0434,16.6375,16.9037,28148200.0],["2011-08-31",17.1033,17.4361,16.9769,17.3695,40392400.0],["2011-09-01",17.3762,17.4627,16.7706,16.7905,38742000.0],["2011-09-02",16.2781,16.3846,16.0052,16.1051,42752900.0],["2011-09-06",15.5793,15.9986,15.4861,15.9187,44239400.0],["2011-09-07",16.2714,16.6508,16.0518,16.6108,35509900.0],["2011-09-08",16.4178,16.5243,16.1583,16.2382,30515500.0],["2011-09-09",16.0119,16.1583,15.5926,15.6525,46465800.0],["2011-09-12",15.3664,16.0718,15.3065,16.0385,46200700.0],["2011-09-13",16.1982,16.5776,16.0784,16.2115,34748500.0],["2011-09-14",16.2914,16.6108,15.8987,16.4311,34475300.0],["2011-09-15",16.6574,16.7839,16.4445,16.7639,31740600.0],["2011-09-16",16.877,16.9103,16.318,16.6042,43811100.0],["2011-09-19",16.1982,16.3446,16.0052,16.1916,34552600.0],["2011-09-20",16.2581,16.7506,16.1317,16.4178,36200400.0],["2011-09-21",16.5044,16.7373,15.7657,15.779,66061000.0],["2011-09-22",15.3797,15.5793,15.1068,15.4196,61762900.0],["2011-09-23",15.2665,15.9121,15.2466,15.7657,46958000.0],["2011-09-26",15.9453,16.5643,15.8056,16.4977,46418300.0],["2011-09-27",16.897,17.303,16.4578,16.6108,50743100.0],["2011-09-28",16.6108,16.8571,16.2448,16.2714,40277800.0],["2011-09-29",16.6907,16.8171,16.0452,16.6308,42439200.0],["2011-09-30",16.3579,16.684,16.0452,16.0518,40205200.0],["2011-10-03",16.0052,16.298,15.4129,15.4262,44760600.0],["2011-10-04",15.2466,16.1516,15.0469,16.1117,61000000.0],["2011-10-05",16.0518,16.4445,15.7124,16.3047,41426500.0],["2011-10-06",16.2515,16.9436,15.932,16.8837,41514800.0],["2011-10-07",16.9769,16.9835,16.3313,16.3313,42315700.0],["2011-10-10",16.8304,17.3961,16.7905,17.3895,38967600.0],["2011-10-11",17.2497,17.5159,17.0833,17.3362,33668700.0],["2011-10-12",17.5425,18.3278,17.4693,17.9352,54694200.0],["2011-10-13",17.6889,17.6889,17.0767,17.3828,41606200.0],["2011-10-14",17.6956,17.8287,17.1698,17.7488,39545600.0],["2011-10-17",16.7972,16.9037,16.1716,16.2515,77765400.0],["2011-10-18",16.5376,17.4361,16.318,17.2098,69467900.0],["2011-10-19",17.1632,17.4227,16.704,16.7572,42878200.0],["2011-10-20",16.7972,17.2431,16.5842,17.1432,35366200.0],["2011-10-21",17.3628,17.6224,17.243,17.5092,49625100.0],["2011-10-24",17.3163,17.7954,17.2963,17.649,37427600.0],["2011-10-25",17.4361,17.4361,16.917,17.0035,39377100.0],["2011-10-26",17.3296,17.3628,16.8903,17.1432,53053100.0],["2011-10-27",17.9418,18.3012,17.5292,18.015,66818300.0],["2011-10-28",17.8487,18.208,17.6091,18.0217,36000200.0],["2011-10-31",17.5492,17.7422,17.2231,17.2431,41518700.0],["2011-11-01",16.4911,17.0434,16.3313,16.4844,52809300.0],["2011-11-02",16.7987,17.0127,16.6583,16.9391,39223800.0],["2011-11-03",17.1331,17.3203,16.7519,17.2601,30803800.0],["2011-11-04",17.0528,17.2334,16.8388,16.9859,27170400.0],["2011-11-07",16.9859,17.0996,16.7586,16.9993,24587900.0],["2011-11-08",17.0796,17.8085,17.0729,17.7416,42714300.0],["2011-11-09",17.3337,17.4206,16.6048,16.7118,46938400.0],["2011-11-10",16.8656,17.006,16.6181,16.7719,30472200.0],["2011-11-11",17.0127,17.22,16.9859,17.1531,25833300.0],["2011-11-14",17.0729,17.0996,16.685,16.7853,29278000.0],["2011-11-15",16.7118,17.0328,16.5981,16.9124,28387500.0],["2011-11-16",16.7519,17.0996,16.5981,16.6783,36164200.0],["2011-11-17",16.6716,16.899,16.364,16.4978,39889500.0],["2011-11-18",16.5513,16.7653,16.4643,16.5111,31119100.0],["2011-11-21",16.1701,16.3573,16.0698,16.1701,32214100.0],["2011-11-22",16.1366,16.3506,15.9895,16.0029,37236500.0],["2011-11-23",15.7889,15.8491,15.508,15.5214,35928800.0],["2011-11-25",15.5883,15.8892,15.5682,15.722,14601000.0],["2011-11-28",16.4376,16.4376,15.9695,16.15,32648300.0],["2011-11-29",16.1834,16.3439,15.9828,16.1032,27692400.0],["2011-11-30",16.7318,17.3538,16.578,17.2936,51597900.0],["2011-12-01",17.1331,17.2936,16.9391,17.1464,25810900.0],["2011-12-02",17.2468,17.7015,17.2066,17.434,36436400.0],["2011-12-05",17.6681,18.0158,17.5343,17.8821,34440500.0],["2011-12-06",17.7483,17.9757,17.6881,17.8219,22431700.0],["2011-12-07",17.6881,18.1964,17.6212,18.0894,28082500.0],["2011-12-08",17.8486,17.9556,17.4273,17.5142,29405800.0],["2011-12-09",17.6079,18.0626,17.5811,17.9957,28607100.0],["2011-12-12",17.8085,17.8419,17.434,17.5811,24916000.0],["2011-12-13",17.755,17.7751,17.0328,17.2468,31517500.0],["2011-12-14",16.9793,17.5209,16.9793,17.2936,33698900.0],["2011-12-15",17.4808,17.5945,17.0929,17.1264,32596500.0],["2011-12-16",17.2601,17.4607,17.22,17.3738,43828300.0],["2011-12-19",17.4808,17.5209,16.8388,16.9258,28759600.0],["2011-12-20",17.2869,17.8486,17.1999,17.7216,37826000.0],["2011-12-21",17.7617,17.9824,17.5276,17.9824,28577200.0],["2011-12-22",17.9957,18.29,17.9891,18.2231,38975400.0],["2011-12-23",18.3301,18.7046,18.3167,18.5842,27457800.0],["2011-12-27",18.5307,18.6511,18.4639,18.4639,14090300.0],["2011-12-28",18.4505,18.5374,18.1094,18.1295,18306800.0],["2011-12-29",18.2231,18.611,18.203,18.5642,20122000.0],["2011-12-30",18.4839,18.5775,18.4237,18.4304,15071100.0],["2012-01-03",18.6845,19.0724,18.6845,19.0122,40071200.0],["2012-01-04",18.952,19.1861,18.7514,19.0992,27519200.0],["2012-01-05",19.059,19.7813,18.8918,19.4068,48435100.0],["2012-01-06",19.2864,19.4469,19.0323,19.3533,32303500.0],["2012-01-09",19.4937,19.6475,19.3934,19.594,25720100.0],["2012-01-10",19.8883,19.9284,19.5138,19.6676,29860100.0],["2012-01-11",19.5606,19.8481,19.4469,19.808,30908700.0],["2012-01-12",19.9083,20.022,19.5539,19.8013,29175900.0],["2012-01-13",19.3265,19.8214,19.2931,19.8013,43051100.0],["2012-01-17",20.0421,20.5236,19.8348,19.9485,50040400.0],["2012-01-18",19.8013,20.2561,19.7278,20.2226,42454000.0],["2012-01-19",20.3029,20.3564,20.0554,20.1624,33156700.0],["2012-01-20",20.1491,20.4433,20.0354,20.4233,37193700.0],["2012-01-23",20.4233,20.7576,20.3564,20.6774,35272800.0],["2012-01-24",20.3631,20.4968,20.1691,20.4233,28199400.0],["2012-01-25",20.2761,20.3363,20.0354,20.1959,34173600.0],["2012-01-26",20.343,20.343,19.2597,19.4268,54668100.0],["2012-01-27",19.3132,19.895,19.2396,19.7946,31196200.0],["2012-01-30",19.5606,19.6141,19.4135,19.5606,22814800.0],["2012-01-31",19.7278,19.7278,19.38,19.5338,31203600.0],["2012-02-01",19.8964,20.2053,19.8427,20.071,34825000.0],["2012-02-02",20.1315,20.212,19.9367,20.0777,24624600.0],["2012-02-03",20.4404,20.6217,20.3799,20.5679,46264900.0],["2012-02-06",20.4202,20.4874,20.1986,20.2792,23337800.0],["2012-02-07",20.1583,20.4739,20.1449,20.3195,25436800.0],["2012-02-08",20.3463,20.5679,20.2322,20.5679,31639700.0],["2012-02-09",20.6687,20.7157,20.3396,20.5344,29693200.0],["2012-02-10",20.2658,20.4135,20.1986,20.3195,20049600.0],["2012-02-13",20.5478,20.6485,20.4471,20.5612,21961600.0],["2012-02-14",20.3665,20.5008,20.1583,20.4269,23510000.0],["2012-02-15",20.5612,20.6284,20.1785,20.259,27140300.0],["2012-02-16",20.3195,20.4605,20.1113,20.3934,26470800.0],["2012-02-17",20.5209,20.9037,20.3732,20.8768,35720000.0],["2012-02-21",20.9104,21.132,20.6888,20.7895,29334500.0],["2012-02-22",20.6821,20.756,20.4806,20.5411,29074600.0],["2012-02-23",20.5814,20.6015,20.3329,20.5814,23327000.0],["2012-02-24",20.4404,20.5881,20.1583,20.2658,21604000.0],["2012-02-27",20.1785,20.9037,20.1382,20.8365,36242500.0],["2012-02-28",20.8231,21.1253,20.803,21.0648,30734800.0],["2012-02-29",21.0984,21.4207,20.9641,21.0111,33656100.0],["2012-03-01",21.1924,21.32,21.0246,21.179,27218100.0],["2012-03-02",21.2462,21.2999,20.9641,21.0044,22716500.0],["2012-03-05",20.9171,20.9238,20.6149,20.7962,21920400.0],["2012-03-06",20.4874,20.5209,20.1382,20.2188,29644200.0],["2012-03-07",20.3262,20.6418,20.2658,20.4202,23750200.0],["2012-03-08",20.7224,21.1454,20.6217,21.085,28442300.0],["2012-03-09",21.1454,21.4207,21.0111,21.2596,24042700.0],["2012-03-12",21.2193,21.2529,20.8701,21.1589,23677000.0],["2012-03-13",21.3804,22.5489,21.273,22.381,62583800.0],["2012-03-14",22.4078,22.4616,21.8975,22.4078,53025300.0],["2012-03-15",22.4951,22.8846,22.2333,22.8779,45009500.0],["2012-03-16",22.9182,22.9182,22.5824,22.757,39886400.0],["2012-03-19",22.6563,23.2271,22.5019,22.9988,36658700.0],["2012-03-20",22.8712,23.1733,22.6563,23.0458,34156500.0],["2012-03-21",23.1666,23.1801,22.8309,22.8443,29346900.0],["2012-03-22",22.5413,22.7635,22.3796,22.4672,30065600.0],["2012-03-23",22.4874,22.6894,22.42,22.5817,25470400.0],["2012-03-26",22.8376,23.1609,22.6894,23.1609,27043300.0],["2012-03-27",23.1676,23.2147,22.8443,22.8982,24979000.0],["2012-03-28",22.8308,23.2147,22.8308,23.2147,29445400.0],["2012-03-29",23.1406,23.1811,22.5884,22.8578,31559500.0],["2012-03-30",23.0194,23.0194,22.7366,22.9925,26891100.0],["2012-04-02",22.7837,23.2955,22.7635,23.2417,24606100.0],["2012-04-03",23.1339,23.2619,22.979,23.2215,26009000.0],["2012-04-04",22.9588,23.0935,22.6423,22.8174,26655600.0],["2012-04-05",22.75,22.9117,22.649,22.7163,19563100.0],["2012-04-09",22.2651,22.7164,22.2112,22.5076,22890500.0],["2012-04-10",22.4806,22.6759,22.1237,22.1708,34674500.0],["2012-04-11",22.5682,22.8376,22.5076,22.6423,29673900.0],["2012-04-12",22.6894,23.0059,22.5749,22.9117,31469600.0],["2012-04-13",22.7164,22.8106,22.09,22.117,41933000.0],["2012-04-16",22.346,22.5278,22.0025,22.3257,30129800.0],["2012-04-17",22.4402,22.75,22.4133,22.6827,23724900.0],["2012-04-18",22.5345,22.7231,22.447,22.6086,19718500.0],["2012-04-19",22.6961,22.7433,22.1506,22.3055,25355100.0],["2012-04-20",22.3796,22.4402,22.1574,22.2247,23511000.0],["2012-04-23",21.989,22.0698,21.8408,22.0159,27262400.0],["2012-04-24",22.09,22.3257,22.0496,22.2719,19978200.0],["2012-04-25",22.4268,22.5413,22.1372,22.4604,20489000.0],["2012-04-26",22.4268,22.7972,22.3661,22.7904,23413600.0],["2012-04-27",22.8376,22.8847,22.6355,22.7433,19831300.0],["2012-04-30",22.7298,22.7433,22.2921,22.5076,20361100.0],["2012-05-01",22.5951,23.1002,22.4941,22.9588,25970300.0],["2012-05-02",22.8436,22.9046,22.5656,22.7554,19156700.0],["2012-05-03",22.9046,22.9046,22.5318,22.6334,18647800.0],["2012-05-04",22.5318,22.6538,22.2064,22.3894,27154400.0],["2012-05-07",22.2267,22.8097,22.2199,22.708,28211800.0],["2012-05-08",22.4572,22.7419,22.2674,22.4708,27069000.0],["2012-05-09",22.2403,22.3081,22.003,22.1183,27552100.0],["2012-05-10",22.5114,22.708,22.3013,22.4979,24902300.0],["2012-05-11",22.1454,22.7758,22.0437,22.5792,36384600.0],["2012-05-14",22.2877,22.3352,21.9488,21.9691,29761900.0],["2012-05-15",21.881,22.1793,21.759,21.8539,28625200.0],["2012-05-16",21.9895,22.1793,21.6709,21.6709,28226100.0],["2012-05-17",21.6641,21.7997,21.3048,21.3116,46067300.0],["2012-05-18",21.332,21.4065,20.7761,20.9727,53576100.0],["2012-05-21",20.9659,21.332,20.688,21.2845,30865500.0],["2012-05-22",21.3862,21.9963,21.2642,21.4675,30213700.0],["2012-05-23",21.3523,21.5556,20.9998,21.515,30587800.0],["2012-05-24",21.5896,21.6099,21.2574,21.5624,23765100.0],["2012-05-25",21.5692,21.7929,21.5353,21.5963,18935300.0],["2012-05-29",21.759,21.8675,21.6641,21.8607,20188900.0],["2012-05-30",21.6234,21.7183,21.3659,21.4879,28690800.0],["2012-05-31",21.5353,21.9353,21.271,21.7251,31879900.0],["2012-06-01",21.2845,21.3252,20.3355,20.444,50519500.0],["2012-06-04",20.6067,20.6067,20.2,20.3694,37812600.0],["2012-06-05",20.3016,20.7287,20.2474,20.688,24618000.0],["2012-06-06",20.8575,20.9998,20.5863,20.993,38718500.0],["2012-06-07",21.3184,21.4065,21.1083,21.1354,28903000.0],["2012-06-08",21.1489,21.3048,20.8507,21.3048,33927700.0],["2012-06-11",21.454,21.6505,20.9862,21.0066,26855900.0],["2012-06-12",21.0947,21.271,20.566,21.2167,32437000.0],["2012-06-13",21.1896,21.6709,21.115,21.4065,30209200.0],["2012-06-14",21.454,21.8607,21.3726,21.7116,31265500.0],["2012-06-15",21.7929,22.064,21.5489,21.9963,39130600.0],["2012-06-18",21.9149,22.1861,21.8268,22.003,20933700.0],["2012-06-19",22.1725,22.5182,22.0301,22.342,30620000.0],["2012-06-20",22.3826,22.4775,21.9081,22.2403,29557200.0],["2012-06-21",22.3081,22.464,21.8742,21.9217,31928700.0],["2012-06-22",22.1454,22.4301,22.064,22.2403,34799300.0],["2012-06-25",22.003,22.0302,21.6912,21.8404,20175000.0],["2012-06-26",21.8946,22.0098,21.7251,21.9149,19167400.0],["2012-06-27",22.0912,22.2674,21.9556,22.1861,17072700.0],["2012-06-28",21.9691,22.064,21.6302,22.0166,29698300.0],["2012-06-29",22.4775,22.6673,22.3487,22.6673,30171700.0],["2012-07-02",22.8232,22.8639,22.5114,22.7419,19654600.0],["2012-07-03",22.7283,22.8571,22.6063,22.6944,13531500.0],["2012-07-05",22.5453,22.6131,22.3691,22.4572,21927700.0],["2012-07-06",22.1996,22.4911,22.1115,22.403,17957600.0],["2012-07-09",22.3962,22.7554,22.3962,22.5453,19708700.0],["2012-07-10",22.7012,22.83,22.1996,22.3487,21878400.0],["2012-07-11",22.2674,22.6267,22.2132,22.5521,23266200.0],["2012-07-12",22.3826,22.4504,22.125,22.2674,29956400.0],["2012-07-13",22.1725,23.0198,22.1386,22.9859,39549100.0],["2012-07-16",22.9927,23.2842,22.8639,23.0605,29744300.0],["2012-07-17",23.1757,23.2164,22.7758,23.1283,21711600.0],["2012-07-18",22.9927,23.135,22.8707,23.0198,23349300.0],["2012-07-19",23.074,23.2774,23.0198,23.1486,22687500.0],["2012-07-20",23.0198,23.2435,22.8842,22.9181,24839600.0],["2012-07-23",22.5182,22.8503,22.4572,22.6673,26461300.0],["2012-07-24",22.708,22.7487,22.3352,22.525,24927200.0],["2012-07-25",22.6131,22.647,22.3623,22.4775,25968000.0],["2012-07-26",22.8232,22.9385,22.5589,22.8978,22763000.0],["2012-07-27",22.9588,23.3045,22.9452,23.1486,25808800.0],["2012-07-30",23.1486,23.3181,22.9859,23.0198,19113800.0],["2012-07-31",22.9249,23.0469,22.8571,22.9181,19404300.0],["2012-08-01",22.9927,23.5892,22.9114,22.9791,41075800.0],["2012-08-02",22.7961,22.83,22.2606,22.5996,31475000.0],["2012-08-03",22.8842,23.3181,22.7961,23.2774,25066400.0],["2012-08-06",23.352,23.4265,23.0401,23.0469,16959300.0],["2012-08-07",23.1825,23.3181,23.0198,23.0198,16834400.0],["2012-08-08",22.9448,23.1631,22.8424,23.0744,12444400.0],["2012-08-09",23.0266,23.1836,22.9311,23.0744,13025800.0],["2012-08-10",22.9106,23.1631,22.8834,23.0812,11408500.0],["2012-08-13",22.9652,23.2177,22.9175,23.1699,11385300.0],["2012-08-14",23.2722,23.3473,23.1085,23.1699,13204200.0],["2012-08-15",23.204,23.32,23.0812,23.1767,13766800.0],["2012-08-16",23.2791,23.3337,23.0471,23.2859,19596400.0],["2012-08-17",23.3678,23.4019,23.1699,23.2177,16927000.0],["2012-08-20",23.2177,23.3337,23.1836,23.245,18147600.0],["2012-08-21",23.361,23.7157,23.2654,23.4565,25280400.0],["2012-08-22",23.4223,23.511,23.2722,23.32,18862500.0],["2012-08-23",23.3064,23.3473,23.1153,23.1426,17540600.0],["2012-08-24",23.0607,23.3405,23.0335,23.2245,16677900.0],["2012-08-27",23.2586,23.3678,23.1426,23.2109,13813000.0],["2012-08-28",23.1153,23.3678,23.1085,23.2654,15936800.0],["2012-08-29",23.2654,23.3882,23.245,23.245,12663500.0],["2012-08-30",23.1631,23.2313,23.0676,23.1085,15140400.0],["2012-08-31",23.204,23.3337,23.1494,23.2177,16880100.0],["2012-09-04",23.2245,23.2859,23.013,23.0607,14717600.0],["2012-09-05",23.088,23.204,23.0198,23.0266,16121100.0],["2012-09-06",23.1836,23.8454,23.1767,23.7703,32143100.0],["2012-09-07",23.8522,24.0091,23.7021,23.8795,26773900.0],["2012-09-10",23.7908,23.8385,23.5997,23.5997,19616700.0],["2012-09-11",23.2859,23.5861,23.2654,23.2995,28575700.0],["2012-09-12",23.4019,23.5042,23.3405,23.4224,17146900.0],["2012-09-13",23.4292,24.3093,23.2927,24.2547,35911100.0],["2012-09-14",24.2888,24.9711,24.2615,24.6504,42005000.0],["2012-09-17",24.3366,24.5549,24.091,24.1046,32266600.0],["2012-09-18",24.1114,24.2752,23.9955,24.1797,26286600.0],["2012-09-19",24.3229,24.4526,24.0432,24.05,25755900.0],["2012-09-20",23.9068,24.0364,23.7771,24.0159,22245300.0],["2012-09-21",24.166,24.1865,23.743,23.859,67455100.0],["2012-09-24",23.7225,24.0296,23.6953,23.9477,19628400.0],["2012-09-25",24.0296,24.3025,23.6884,23.6884,31518500.0],["2012-09-26",23.7362,23.743,23.3951,23.4838,27547000.0],["2012-09-27",23.5452,23.7635,23.4633,23.7157,21591600.0],["2012-09-28",23.6134,23.784,23.5179,23.5588,21511200.0],["2012-10-01",23.7294,23.9613,23.6134,23.6748,18903300.0],["2012-10-02",23.7635,23.7908,23.5656,23.7567,21664000.0],["2012-10-03",23.8658,24.3298,23.8112,24.1797,29288800.0],["2012-10-04",24.3025,24.5617,24.1865,24.5413,29103700.0],["2012-10-05",24.63,24.7937,24.3161,24.4526,26200600.0],["2012-10-08",24.3502,24.5208,24.3093,24.4253,13882500.0],["2012-10-09",24.4662,24.5276,23.859,23.9477,40870500.0],["2012-10-10",23.9613,24.1319,23.8795,24.0364,21229300.0],["2012-10-11",24.282,24.3298,23.9272,24.0023,23087800.0],["2012-10-12",23.088,23.4838,22.9584,23.3678,61315900.0],["2012-10-15",23.2586,23.3337,22.8765,23.129,50238300.0],["2012-10-16",23.2654,23.2859,22.8561,23.013,39858400.0],["2012-10-17",23.1494,23.6884,23.1153,23.5179,34806200.0],["2012-10-18",23.5861,23.7703,23.4701,23.5861,23132500.0],["2012-10-19",23.6134,23.6134,23.2108,23.4292,27819800.0],["2012-10-22",23.4019,23.5656,23.3064,23.5383,23043800.0],["2012-10-23",23.2245,23.3064,22.9516,23.1085,29170300.0],["2012-10-24",23.2245,23.3746,22.9175,23.0062,25150500.0],["2012-10-25",23.2654,23.3541,23.013,23.2381,18816500.0],["2012-10-26",23.1017,23.2586,22.9925,23.1767,23257700.0],["2012-10-31",23.3268,23.3814,22.9584,22.9857,24902700.0],["2012-11-01",23.0266,23.2381,22.9107,23.2381,26179000.0],["2012-11-02",23.4292,23.4769,22.9652,23.0198,19149600.0],["2012-11-05",22.897,23.245,22.8834,23.2109,17548100.0],["2012-11-06",23.2313,23.4701,23.204,23.4155,18787700.0],["2012-11-07",23.1821,23.1821,22.5297,22.5984,32189300.0],["2012-11-08",22.7838,22.8868,22.1933,22.2139,28044300.0],["2012-11-09",22.2001,22.4542,22.1452,22.2139,21637100.0],["2012-11-12",22.2825,22.3581,22.1246,22.2276,14994700.0],["2012-11-13",22.0216,22.3512,21.9735,21.9872,20615600.0],["2012-11-14",22.0285,22.1589,21.4585,21.5821,30910400.0],["2012-11-15",21.6233,21.9186,21.5752,21.6782,22953000.0],["2012-11-16",21.7126,21.9735,21.5615,21.9323,25581200.0],["2012-11-19",22.3031,22.3924,22.0765,22.2482,22655800.0],["2012-11-20",22.2482,22.8112,22.1589,22.6052,23890300.0],["2012-11-21",22.6327,22.6602,22.2963,22.3787,15861100.0],["2012-11-23",22.5572,22.7975,22.4748,22.7975,8783100.0],["2012-11-26",22.6808,22.6945,22.4199,22.5915,16967700.0],["2012-11-27",22.5297,22.6877,22.3718,22.4061,18988300.0],["2012-11-28",22.2825,22.5572,22.0559,22.5297,18115300.0],["2012-11-29",22.6808,22.8868,22.619,22.7701,21316700.0],["2012-11-30",22.7357,22.8113,22.5503,22.6671,19535500.0],["2012-12-03",22.7838,22.825,22.4817,22.4885,19623300.0],["2012-12-04",22.5435,22.5503,22.2551,22.4817,20296900.0],["2012-12-05",22.6053,22.7975,22.4473,22.6465,27232100.0],["2012-12-06",22.6465,22.8387,22.5366,22.7563,18833100.0],["2012-12-07",22.8593,22.9005,22.6602,22.8181,18525200.0],["2012-12-10",22.7426,22.8937,22.6808,22.6945,17977000.0],["2012-12-11",22.7357,22.9623,22.6945,22.8593,20841900.0],["2012-12-12",22.9555,23.2919,22.9074,23.0035,26297900.0],["2012-12-13",22.9967,23.0928,22.7975,22.8387,18612400.0],["2012-12-14",22.8319,22.8799,22.6739,22.7632,19231900.0],["2012-12-17",22.8319,23.6559,22.8319,23.6078,43475600.0],["2012-12-18",23.8001,24.164,23.6765,24.0061,35083200.0],["2012-12-19",24.0129,24.0541,23.7589,23.7726,33517600.0],["2012-12-20",23.6627,24.0747,23.6627,24.0747,25128300.0],["2012-12-21",23.8207,23.9511,23.4842,23.6765,37148300.0],["2012-12-24",23.6215,24.0335,23.5666,23.6353,7911300.0],["2012-12-26",23.6696,23.7726,23.4842,23.5735,14289700.0],["2012-12-27",23.5666,23.649,23.1134,23.4705,19264700.0],["2012-12-28",23.2713,23.5048,23.2576,23.2851,15877700.0],["2012-12-31",23.1683,23.5185,23.1477,23.4705,26697900.0],["2013-01-02",24.0541,24.0816,23.855,24.0679,30443000.0],["2013-01-03",24.0198,24.061,23.7657,23.8687,25374800.0],["2013-01-04",23.752,24.061,23.6559,23.9923,31420300.0],["2013-01-07",23.9717,24.0129,23.6696,23.8756,28135100.0],["2013-01-08",23.8138,23.8893,23.6421,23.8344,20132600.0],["2013-01-09",23.9305,24.1365,23.8001,23.8344,24589300.0],["2013-01-10",24.0541,24.3082,23.958,24.3082,37523100.0],["2013-01-11",23.9855,24.1571,23.7108,24.1022,44149200.0],["2013-01-14",24.0267,24.0747,23.7039,23.8756,23145600.0],["2013-01-15",23.7795,24.1709,23.7589,24.1091,24837500.0],["2013-01-16",24.0129,24.2327,23.9717,24.0953,16799200.0],["2013-01-17",24.164,24.1846,23.9855,24.0541,22912100.0],["2013-01-18",24.0267,24.0885,23.6902,23.9855,31399000.0],["2013-01-22",23.8962,24.0679,23.8344,24.061,20931100.0],["2013-01-23",24.0541,24.1159,23.9443,23.9992,18180200.0],["2013-01-24",24.0747,24.3494,23.9511,24.1434,22090700.0],["2013-01-25",24.2258,24.2464,23.9992,24.1297,19431600.0],["2013-01-28",24.1709,24.2052,23.9305,24.1091,22067900.0],["2013-01-29",24.1022,24.2601,24.0679,24.2189,16846900.0],["2013-01-30",24.1982,24.2328,24.0184,24.1844,27810800.0],["2013-01-31",24.1083,24.1982,24.0599,24.0875,16751600.0],["2013-02-01",24.2466,24.378,24.1705,24.295,21009300.0],["2013-02-04",24.1567,24.2051,23.9423,24.0391,22241600.0],["2013-02-05",24.1774,24.2743,24.1014,24.1014,17534100.0],["2013-02-06",24.0875,24.1913,24.0045,24.1844,24087000.0],["2013-02-07",24.1636,24.1705,23.8939,23.97,27095000.0],["2013-02-08",23.9907,24.1498,23.9838,24.1221,18425800.0],["2013-02-11",24.1705,24.4748,24.1498,24.3849,24198900.0],["2013-02-12",24.4333,24.5855,24.3572,24.5578,19559000.0],["2013-02-13",24.5163,24.5647,24.1705,24.295,21344300.0],["2013-02-14",24.2189,24.3918,24.1429,24.3503,22296200.0],["2013-02-15",24.3711,24.4541,24.2189,24.3158,21105000.0],["2013-02-19",24.3227,24.3918,24.2604,24.3019,25413400.0],["2013-02-20",24.2673,24.4264,24.2466,24.2743,27539300.0],["2013-02-21",24.2397,24.6754,24.2189,24.5232,38030800.0],["2013-02-22",24.5993,24.7791,24.4748,24.7722,20521000.0],["2013-02-25",24.786,24.8621,24.046,24.0599,27023500.0],["2013-02-26",24.2604,24.2743,23.8731,24.0322,29601900.0],["2013-02-27",24.0806,24.3572,23.9285,24.295,32171300.0],["2013-02-28",24.2535,24.461,24.2189,24.2604,22097000.0],["2013-03-01",24.1636,24.5924,24.1014,24.4748,20624800.0],["2013-03-04",24.461,24.8137,24.4333,24.7929,16880500.0],["2013-03-05",24.8898,25.0972,24.7653,24.8137,23312000.0],["2013-03-06",24.9589,24.9935,24.7653,24.9313,18491700.0],["2013-03-07",24.9866,25.2286,24.952,25.1871,21509700.0],["2013-03-08",25.2079,25.3255,25.0557,25.2425,24042200.0],["2013-03-11",25.2978,25.6851,25.2632,25.6782,18989900.0],["2013-03-12",25.6505,25.7127,25.3324,25.3531,22688600.0],["2013-03-13",25.4084,25.4914,25.2632,25.4292,15812000.0],["2013-03-14",25.5537,25.609,25.4499,25.5675,21874700.0],["2013-03-15",25.8372,26.4181,25.7957,26.4181,56046200.0],["2013-03-18",26.0724,26.2107,26.017,26.1138,29754300.0],["2013-03-19",26.2245,26.2314,25.8165,25.9271,23724800.0],["2013-03-20",26.0378,26.1692,25.8303,25.8925,19049900.0],["2013-03-21",25.6989,25.851,25.6574,25.6851,24008300.0],["2013-03-22",25.775,25.851,25.6574,25.7266,15646600.0],["2013-03-25",25.8303,25.8649,25.5468,25.7335,20304500.0],["2013-03-26",25.8856,25.8995,25.6367,25.7957,18635500.0],["2013-03-27",25.6505,25.6989,25.4499,25.5744,14840800.0],["2013-03-28",25.609,25.6159,25.4707,25.5813,16967500.0],["2013-04-01",25.6021,25.6505,25.4154,25.5398,10903800.0],["2013-04-02",25.609,25.6574,25.4292,25.5053,17094700.0],["2013-04-03",25.4984,25.5537,25.277,25.36,26277200.0],["2013-04-04",25.4292,25.9202,25.4154,25.8787,24102400.0],["2013-04-05",25.4569,25.7266,25.3255,25.692,24520900.0],["2013-04-08",25.6643,25.6643,25.3255,25.6021,20087000.0],["2013-04-09",25.692,26.0378,25.5744,25.8995,21250100.0],["2013-04-10",25.9686,26.1761,25.7266,25.9824,23566000.0],["2013-04-11",25.9963,26.2176,25.692,25.941,30560000.0],["2013-04-12",25.5398,25.8787,25.3116,25.7335,36662500.0],["2013-04-15",25.6021,25.8787,25.2701,25.2909,23092300.0],["2013-04-16",25.4845,25.7404,25.4154,25.6297,20352400.0],["2013-04-17",25.4569,25.5053,25.0696,25.284,31790200.0],["2013-04-18",25.3047,25.3393,25.0281,25.0834,19322200.0],["2013-04-19",25.1802,25.4015,25.0972,25.3739,18107000.0],["2013-04-22",25.4569,25.4914,25.1733,25.4015,14432000.0],["2013-04-23",25.4845,25.6851,25.3877,25.6782,19883100.0],["2013-04-24",25.7266,25.8995,25.6851,25.8234,16740700.0],["2013-04-25",25.9133,26.1415,25.8165,26.0309,14861200.0],["2013-04-26",25.9755,26.1968,25.9064,26.1968,17814600.0],["2013-04-29",26.2452,26.266,26.1138,26.1968,16016500.0],["2013-04-30",26.2522,26.3075,25.9617,26.266,20585300.0],["2013-05-01",26.2107,26.2522,25.7888,25.9064,17639200.0],["2013-05-02",25.941,26.0378,25.851,25.8718,13205400.0],["2013-05-03",26.1,26.2245,26.0032,26.1,15878400.0],["2013-05-06",26.183,26.2729,26.1,26.2107,14228700.0],["2013-05-07",26.2937,26.6671,26.2176,26.5565,23273300.0],["2013-05-08",26.5843,26.9538,26.5216,26.8004,18741300.0],["2013-05-09",26.7934,26.8422,26.3334,26.4101,27766600.0],["2013-05-10",26.5146,26.5983,26.3613,26.5077,16390500.0],["2013-05-13",26.5146,26.6889,26.3683,26.6262,12774700.0],["2013-05-14",26.668,27.0374,26.6331,27.0165,21730600.0],["2013-05-15",26.9747,27.4486,26.9119,27.3929,25696800.0],["2013-05-16",27.3789,27.6996,27.2465,27.365,22959500.0],["2013-05-17",27.4765,27.8181,27.4138,27.7971,24390400.0],["2013-05-20",27.8111,28.0829,27.7762,28.0202,18939000.0],["2013-05-21",28.1108,28.4384,27.9993,28.3548,23049200.0],["2013-05-22",28.3826,28.6475,27.8738,27.9505,30388300.0],["2013-05-23",27.4626,28.1875,27.4626,27.8878,24730000.0],["2013-05-24",27.5462,28.0899,27.5323,28.0481,17121900.0],["2013-05-28",28.4384,28.5639,28.1666,28.2432,20993200.0],["2013-05-29",28.1317,28.5081,28.0272,28.4036,22848100.0],["2013-05-30",28.4314,28.9891,28.3687,28.7521,22022700.0],["2013-05-31",28.759,28.8218,28.2642,28.2642,26904700.0],["2013-06-03",28.4593,28.5499,27.8738,28.3896,23638000.0],["2013-06-04",28.4384,28.6963,28.1735,28.1875,18708700.0],["2013-06-05",28.0481,28.2642,27.6438,27.7553,21099300.0],["2013-06-06",27.6717,28.4105,27.602,28.3826,24721900.0],["2013-06-07",28.7381,28.8427,28.4454,28.7521,23459300.0],["2013-06-10",28.9263,29.0587,28.6963,28.766,16340600.0],["2013-06-11",28.4245,28.7172,28.292,28.3408,18368500.0],["2013-06-12",28.4314,28.543,27.9644,28.069,18320100.0],["2013-06-13",28.0829,28.5708,28.0202,28.536,17377700.0],["2013-06-14",28.4663,28.6196,27.9505,27.9923,19475700.0],["2013-06-17",28.292,28.3757,28.1178,28.306,15494200.0],["2013-06-18",28.3826,28.5569,28.3199,28.4663,15784400.0],["2013-06-19",28.4245,28.7033,28.3129,28.3408,20898800.0],["2013-06-20",28.0829,28.3408,27.8669,27.9435,29302200.0],["2013-06-21",28.3269,28.7172,27.9853,28.5499,38847800.0],["2013-06-24",28.2154,28.2293,27.4626,27.7414,31047900.0],["2013-06-25",27.9923,28.2502,27.8041,28.0899,22263000.0],["2013-06-26",28.3896,28.7869,28.3896,28.5918,19405900.0],["2013-06-27",28.8427,29.0936,28.6824,28.9682,18800400.0],["2013-06-28",28.9681,29.01,28.6127,28.766,20249300.0],["2013-07-01",28.9682,29.247,28.766,28.8287,16177100.0],["2013-07-02",28.7172,28.9821,28.5848,28.7311,15558700.0],["2013-07-03",28.5639,28.7869,28.4314,28.7311,8074400.0],["2013-07-05",28.8984,29.3236,28.8775,29.3236,14933800.0],["2013-07-08",29.5258,29.9509,29.477,29.8534,22830100.0],["2013-07-09",29.937,30.0276,29.4351,29.7627,22540600.0],["2013-07-10",29.6582,29.6791,29.0936,29.3236,25414800.0],["2013-07-11",29.6024,29.6373,28.8845,29.1982,32231700.0],["2013-07-12",29.693,30.0067,29.4142,29.7139,35799500.0],["2013-07-15",29.9579,30.2228,29.9509,30.2158,21926700.0],["2013-07-16",30.2158,30.2855,29.8673,29.9858,21829100.0],["2013-07-17",30.1113,30.5852,30.0904,30.3273,23959200.0],["2013-07-18",30.4737,31.0801,30.4389,30.9547,23443500.0],["2013-07-19",30.9616,31.1986,30.7595,30.9825,18904400.0],["2013-07-22",31.0034,31.2125,30.8571,31.108,18409400.0],["2013-07-23",31.1219,31.2195,31.0174,31.0662,13431500.0],["2013-07-24",31.1428,31.1777,30.8431,30.885,17947800.0],["2013-07-25",30.8222,30.8222,30.2646,30.4249,29467400.0],["2013-07-26",30.3552,30.4598,30.1113,30.3273,18503800.0],["2013-07-29",30.2576,30.3204,30.1182,30.1461,12402400.0],["2013-07-30",30.3134,30.4179,30.1043,30.1531,18579200.0],["2013-07-31",30.181,30.7037,30.181,30.3204,25488500.0],["2013-08-01",30.8013,31.1847,30.7525,30.8501,19822300.0],["2013-08-02",30.8362,31.0522,30.7037,31.0104,13506500.0],["2013-08-05",30.9965,31.0522,30.8222,30.9059,14162200.0],["2013-08-06",30.8571,30.8919,30.648,30.6898,13788000.0],["2013-08-07",30.4161,30.5354,30.367,30.367,18578700.0],["2013-08-08",30.5354,30.5775,30.1704,30.3319,18704100.0],["2013-08-09",30.3248,30.4441,30.1775,30.3389,10716100.0],["2013-08-12",30.2126,30.4793,30.0722,30.3178,11087600.0],["2013-08-13",30.3529,30.4301,30.2196,30.402,12733900.0],["2013-08-14",30.4933,30.5494,30.2476,30.2476,13772000.0],["2013-08-15",30.1073,30.2617,30.0441,30.1704,17748800.0],["2013-08-16",29.9529,30.3038,29.9248,30.002,16238000.0],["2013-08-19",30.1494,30.1634,29.7985,29.8195,15873700.0],["2013-08-20",29.8055,29.9459,29.588,29.8897,15113700.0],["2013-08-21",29.7915,29.9459,29.5669,29.7283,14586200.0],["2013-08-22",29.7634,29.9178,29.602,29.8125,14037600.0],["2013-08-23",29.9529,30.0582,29.7213,30.009,12161600.0],["2013-08-26",29.9669,30.0582,29.7353,29.7494,10107000.0],["2013-08-27",29.3985,29.4125,28.8019,28.8511,19230000.0],["2013-08-28",28.837,29.1809,28.7598,28.9493,13927000.0],["2013-08-29",28.816,29.2371,28.7949,28.9493,10512600.0],["2013-08-30",29.0335,29.0686,28.7177,28.83,15031800.0],["2013-09-03",29.23,29.3704,28.816,29.0476,15949300.0],["2013-09-04",29.0265,29.3002,28.9493,29.1248,12465000.0],["2013-09-05",29.1598,29.4757,29.1248,29.3493,11331000.0],["2013-09-06",29.4827,29.4897,28.9142,29.0756,14548700.0],["2013-09-09",29.1388,29.2792,28.6967,29.2792,27418600.0],["2013-09-10",29.5599,29.7985,29.4055,29.7915,18702300.0],["2013-09-11",29.8195,29.8476,29.6511,29.8266,14707900.0],["2013-09-12",29.8406,29.9389,29.5248,29.6581,14499500.0],["2013-09-13",29.5599,29.7494,29.5248,29.609,9986500.0],["2013-09-16",30.0161,30.2266,29.9739,30.1003,19286200.0],["2013-09-17",30.1564,30.2126,29.8757,30.0722,16850300.0],["2013-09-18",30.0371,30.753,30.002,30.395,23921600.0],["2013-09-19",30.76,30.76,29.995,30.1494,15953300.0],["2013-09-20",30.1494,30.2476,29.8266,30.0722,32062300.0],["2013-09-23",29.7704,29.8406,29.5178,29.6932,16474300.0],["2013-09-24",29.5248,29.6862,29.2651,29.2862,22392800.0],["2013-09-25",29.3564,29.4476,28.9774,29.3423,19188200.0],["2013-09-26",29.4195,29.616,29.0616,29.202,20495000.0],["2013-09-27",29.1739,29.3143,29.1318,29.1879,20034100.0],["2013-09-30",28.816,29.1528,28.7037,28.9984,20358800.0],["2013-10-01",29.0335,29.1739,28.837,29.1178,12771100.0],["2013-10-02",28.9142,28.9563,28.7739,28.9563,17782400.0],["2013-10-03",28.9283,28.9283,28.5212,28.7739,19049600.0],["2013-10-04",28.7739,28.9844,28.7177,28.9844,12329500.0],["2013-10-07",28.6265,28.7037,28.5072,28.5072,15290200.0],["2013-10-08",28.4581,28.6125,28.2194,28.2405,19256200.0],["2013-10-09",28.3738,28.458,28.1212,28.3247,17031000.0],["2013-10-10",28.7458,29.1037,28.3738,29.0827,26580700.0],["2013-10-11",28.3808,29.1318,28.2826,29.0756,46034600.0],["2013-10-14",28.8721,29.4055,28.8441,29.3002,17183700.0],["2013-10-15",29.3774,29.4616,29.0686,29.1528,17256600.0],["2013-10-16",29.4125,29.9178,29.3002,29.623,25931800.0],["2013-10-17",29.5037,30.009,29.4757,29.9529,18826200.0],["2013-10-18",29.981,30.1354,29.7424,29.9529,17581300.0],["2013-10-21",29.9248,30.0792,29.8406,29.9108,16457100.0],["2013-10-22",30.002,30.2126,29.8757,30.1354,18654300.0],["2013-10-23",30.1143,30.1564,29.9669,30.009,13612900.0],["2013-10-24",30.1283,30.1634,29.8617,29.9599,13956600.0],["2013-10-25",29.9248,30.1284,29.8757,30.0792,19831600.0],["2013-10-28",30.0582,30.1705,29.8757,30.0582,12704500.0],["2013-10-29",30.1845,30.2196,29.9459,30.1494,13105700.0],["2013-10-30",30.2547,30.4582,30.1915,30.2476,16039700.0],["2013-10-31",30.2055,30.3389,29.9529,29.9599,18760200.0],["2013-11-01",29.981,30.2055,29.8827,29.9459,15538700.0],["2013-11-04",30.002,30.0652,29.8476,29.9669,11921600.0],["2013-11-05",29.9459,30.0511,29.8266,29.9178,16603700.0],["2013-11-06",30.1228,30.1369,29.8754,29.9955,14751500.0],["2013-11-07",30.0804,30.1086,29.4796,29.4796,22432500.0],["2013-11-08",29.4867,30.3631,29.4796,30.1864,23461300.0],["2013-11-11",30.1722,30.2924,29.9955,30.2146,11764400.0],["2013-11-12",30.1652,30.2146,29.734,29.8825,13376800.0],["2013-11-13",29.7977,30.2429,29.5432,30.2217,24062300.0],["2013-11-14",30.3065,30.4761,30.0945,30.4549,17831300.0],["2013-11-15",30.3772,30.8437,30.3631,30.773,23401200.0],["2013-11-18",30.8013,30.9002,30.6458,30.6811,13116600.0],["2013-11-19",30.7589,30.9709,30.6528,30.7871,14700500.0],["2013-11-20",30.9073,31.1476,30.7306,30.8295,15790600.0],["2013-11-21",30.9638,31.3738,30.9497,31.1547,16441600.0],["2013-11-22",31.0981,31.3667,31.0486,31.3526,11035100.0],["2013-11-25",31.4374,31.607,31.3808,31.4374,12363900.0],["2013-11-26",31.4727,31.6282,31.3031,31.3172,13429900.0],["2013-11-27",31.4374,31.4374,31.1476,31.2889,13655800.0],["2013-11-29",31.3738,31.4586,31.0698,31.1122,9770200.0],["2013-12-02",31.1759,31.4374,31.1617,31.2253,16740500.0],["2013-12-03",31.1476,31.296,30.7942,30.9073,22404100.0],["2013-12-04",30.674,31.1476,30.6316,30.9214,18009600.0],["2013-12-05",30.8295,31.0628,30.5398,30.568,19048900.0],["2013-12-06",30.8649,31.2324,30.6952,31.1758,16909700.0],["2013-12-09",31.1971,31.4374,31.1971,31.3243,14011200.0],["2013-12-10",31.2536,31.4091,31.1334,31.1758,14352400.0],["2013-12-11",31.1476,31.2183,30.7306,30.7589,18230100.0],["2013-12-12",30.7942,30.9426,30.7235,30.7447,13744200.0],["2013-12-13",30.7589,30.978,30.7377,30.9073,14097300.0],["2013-12-16",31.0769,31.1971,30.9568,31.084,13254200.0],["2013-12-17",30.9285,30.9709,30.7377,30.8083,13376100.0],["2013-12-18",31.084,31.8473,30.8578,31.7554,28008400.0],["2013-12-19",31.5363,31.9462,31.4515,31.819,17713600.0],["2013-12-20",31.8756,31.9462,31.6635,31.7766,29401400.0],["2013-12-23",31.8897,32.1795,31.8756,31.9533,13037300.0],["2013-12-24",31.9816,32.13,31.9321,32.0805,4355300.0],["2013-12-26",32.1583,32.2572,32.1088,32.1865,7309800.0],["2013-12-27",32.2219,32.2502,32.0805,32.1583,6843900.0],["2013-12-30",32.2077,32.236,32.0381,32.1583,11321400.0],["2013-12-31",32.1724,32.1936,31.9109,32.0876,13243500.0],["2014-01-02",31.9109,32.0169,31.7413,31.819,17333100.0],["2014-01-03",31.7978,32.1441,31.7907,32.0452,14693800.0],["2014-01-06",32.1795,32.3774,32.0593,32.1017,18438900.0],["2014-01-07",32.3703,32.3703,31.9604,32.0876,16897000.0],["2014-01-08",32.0876,32.4763,32.0523,32.4551,20850700.0],["2014-01-09",32.4905,32.653,32.3703,32.6248,14229900.0],["2014-01-10",32.5541,32.5541,32.2502,32.4693,15386700.0],["2014-01-13",32.4834,32.5894,32.1229,32.2007,20950900.0],["2014-01-14",32.1441,32.3986,31.7483,32.2219,28487500.0],["2014-01-15",32.4693,33.0347,32.342,32.7944,27394500.0],["2014-01-16",32.7237,32.8368,32.5611,32.7873,12892600.0],["2014-01-17",32.8509,32.9075,32.6106,32.7873,15168200.0],["2014-01-21",32.8721,33.1054,32.6813,32.8651,15533900.0],["2014-01-22",33.0347,33.0983,32.865,32.9852,11817300.0],["2014-01-23",32.7944,32.8297,32.5117,32.759,19825200.0],["2014-01-24",32.5399,32.6248,32.1441,32.1441,20115400.0],["2014-01-27",32.1795,32.4268,31.9674,32.1795,21323600.0],["2014-01-28",32.3632,32.6813,32.2643,32.4834,16117300.0],["2014-01-29",32.2502,32.6601,32.1512,32.2219,20428800.0],["2014-01-30",32.4056,32.653,32.3491,32.547,12623600.0],["2014-01-31",32.0947,32.3067,31.9674,32.0452,27251200.0],["2014-02-03",32.024,32.2431,31.3243,31.402,29540200.0],["2014-02-04",31.501,31.6777,31.2607,31.6423,20744800.0],["2014-02-05",31.7348,31.7562,31.4289,31.4716,21998800.0],["2014-02-06",31.5712,31.87,31.5,31.8629,21043100.0],["2014-02-07",32.055,32.3041,31.9056,32.2827,16773000.0],["2014-02-10",32.297,32.4606,32.176,32.3895,12501500.0],["2014-02-11",32.4037,32.795,32.3468,32.7096,13561100.0],["2014-02-12",32.7025,32.9089,32.5958,32.7239,12175700.0],["2014-02-13",32.4179,32.7808,32.3325,32.7168,14597400.0],["2014-02-14",32.7523,32.9302,32.5958,32.8235,11165300.0],["2014-02-18",32.9373,32.9658,32.7808,32.8235,12120400.0],["2014-02-19",32.7666,32.9089,32.361,32.3966,16187900.0],["2014-02-20",32.297,32.6243,32.1973,32.4677,13388500.0],["2014-02-21",32.4606,32.7737,32.361,32.4464,15411100.0],["2014-02-24",32.5389,33.037,32.5175,32.7879,14106700.0],["2014-02-25",32.8733,32.916,32.6954,32.7879,13751600.0],["2014-02-26",32.98,33.037,32.5958,32.7666,13910700.0],["2014-02-27",32.6954,32.7879,32.4535,32.7666,13799700.0],["2014-02-28",32.8022,33.1935,32.7381,33.0299,16347300.0],["2014-03-03",32.8093,32.9018,32.7025,32.8377,16067600.0],["2014-03-04",33.2433,33.3002,33.037,33.2575,14881900.0],["2014-03-05",33.3145,33.6062,33.222,33.5066,13643700.0],["2014-03-06",33.6489,33.7983,33.5635,33.6845,14726300.0],["2014-03-07",33.9833,34.4956,33.8695,34.1185,20491600.0],["2014-03-10",34.0829,34.3533,33.8552,34.2608,11810200.0],["2014-03-11",34.396,34.4102,33.9549,34.0189,13373600.0],["2014-03-12",33.9406,34.2466,33.841,34.2395,13497400.0],["2014-03-13",34.3177,34.3676,33.9691,34.0402,14813900.0],["2014-03-14",33.8624,34.2039,33.6347,33.7272,15347300.0],["2014-03-17",33.9406,34.275,33.8552,34.2466,11085700.0],["2014-03-18",34.275,34.4743,34.2395,34.4387,9757400.0],["2014-03-19",34.4245,34.4458,33.7841,34.0189,28293000.0],["2014-03-20",33.9406,35.1218,33.9406,34.887,25208400.0],["2014-03-21",35.4277,35.5558,34.8941,34.951,30999100.0],["2014-03-24",35.2072,35.2143,34.7375,34.8514,19677600.0],["2014-03-25",35.0435,35.0577,34.8016,34.8372,14659400.0],["2014-03-26",35.0008,35.0079,34.4814,34.5099,17399800.0],["2014-03-27",35.2285,35.4277,34.6166,34.9368,29075100.0],["2014-03-28",34.9652,35.2997,34.9012,35.072,15008000.0],["2014-03-31",35.3993,35.5131,35.1929,35.3922,17901800.0],["2014-04-01",35.4918,35.5274,35.2214,35.4135,16397000.0],["2014-04-02",35.4135,35.4918,35.2285,35.4064,13036800.0],["2014-04-03",35.442,35.4989,35.2641,35.4562,9598900.0],["2014-04-04",35.6127,35.9258,35.2641,35.2641,18702400.0],["2014-04-07",35.2783,35.3424,34.6166,34.6237,19653700.0],["2014-04-08",34.6237,34.8656,34.4672,34.7447,19086900.0],["2014-04-09",34.9154,34.9368,34.5881,34.9368,15928100.0],["2014-04-10",35.0222,35.0222,33.9477,33.9477,24910800.0],["2014-04-11",33.7627,34.7731,33.2433,34.211,36426700.0],["2014-04-14",34.4174,34.6379,33.7556,34.2324,24321400.0],["2014-04-15",34.3462,34.7802,34.1825,34.7091,21749600.0],["2014-04-16",34.9083,35.0293,34.6024,34.9297,17866000.0],["2014-04-17",34.8799,35.072,34.7233,34.8158,19399900.0],["2014-04-21",34.9225,35.1004,34.8372,34.951,12478000.0],["2014-04-22",34.8941,35.2143,34.7945,35.0293,14203800.0],["2014-04-23",35.0079,35.3424,35.0079,35.2854,13309900.0],["2014-04-24",35.3922,35.3922,34.9866,35.0933,12617100.0],["2014-04-25",35.0577,35.1858,34.8656,34.9012,16274500.0],["2014-04-28",35.0577,35.1004,34.5312,34.8229,18411700.0],["2014-04-29",35.0577,35.2285,34.9581,35.2001,14745800.0],["2014-04-30",35.1858,35.3993,35.1289,35.321,14982800.0],["2014-05-01",35.3922,35.4633,35.1858,35.321,11851000.0],["2014-05-02",35.4135,35.5843,35.2214,35.2783,13369700.0],["2014-05-05",35.0648,35.321,34.9368,35.2641,9127000.0],["2014-05-06",35.1431,35.1716,34.9154,34.9297,16213000.0],["2014-05-07",35.116,35.4242,35.0228,35.3955,15504500.0],["2014-05-08",35.3668,35.4672,35.2593,35.3525,12901800.0],["2014-05-09",35.3095,35.3453,35.0515,35.1733,15174600.0],["2014-05-12",35.3883,35.7252,35.3525,35.6607,16450500.0],["2014-05-13",35.675,35.804,35.5747,35.6965,9707100.0],["2014-05-14",35.7323,35.7323,35.2522,35.3238,13262500.0],["2014-05-15",35.1877,35.2952,34.8723,35.1375,17370900.0],["2014-05-16",35.1232,35.2092,34.9225,35.1733,13923400.0],["2014-05-19",35.0013,35.503,34.987,35.4671,10533800.0],["2014-05-20",35.374,35.4457,35.0228,35.0873,15095400.0],["2014-05-21",35.245,35.6965,35.2307,35.5962,12933500.0],["2014-05-22",35.6033,35.8613,35.546,35.8255,12159000.0],["2014-05-23",35.7681,35.9975,35.6678,35.9473,13167200.0],["2014-05-27",36.0476,36.3343,35.976,36.2268,13322200.0],["2014-05-28",36.2125,36.3343,36.062,36.148,12458400.0],["2014-05-29",36.2698,36.2698,35.9401,36.0261,13026600.0],["2014-05-30",36.062,36.4203,36.062,36.3916,15489200.0],["2014-06-02",36.5063,36.6711,36.4561,36.6138,11828300.0],["2014-06-03",36.4633,36.664,36.3701,36.6138,9293500.0],["2014-06-04",36.5135,36.5995,36.4203,36.578,10129200.0],["2014-06-05",36.6281,37.0653,36.5636,37.0008,11862900.0],["2014-06-06",37.0223,37.2803,36.9864,37.2516,13152400.0],["2014-06-09",37.1943,37.6744,37.18,37.6314,11049600.0],["2014-06-10",37.5526,37.7175,37.4021,37.6888,12331700.0],["2014-06-11",37.5168,37.6243,37.309,37.438,11735400.0],["2014-06-12",37.3519,37.4666,37.0151,37.0581,13420600.0],["2014-06-13",37.1871,37.3233,37.0796,37.1943,11111900.0],["2014-06-16",37.18,37.1871,36.5063,36.6138,16310500.0],["2014-06-17",36.5708,37.0868,36.535,37.0223,15470800.0],["2014-06-18",37.0438,37.3663,36.9291,37.2946,18077100.0],["2014-06-19",37.266,37.4093,37.2158,37.2803,16335000.0],["2014-06-20",37.5383,37.9181,37.4595,37.9038,29836500.0],["2014-06-23",37.7676,38.0184,37.6458,37.9683,13122500.0],["2014-06-24",37.9324,37.9754,37.5669,37.6171,11226300.0],["2014-06-25",37.4738,37.8034,37.3161,37.6959,12815300.0],["2014-06-26",37.7103,37.7389,37.2659,37.5311,12545900.0],["2014-06-27",37.4308,37.9109,37.3735,37.9109,16864500.0],["2014-06-30",37.7963,37.8106,37.5526,37.6673,12914600.0],["2014-07-01",37.7891,37.9468,37.7103,37.7819,12482600.0],["2014-07-02",37.8106,37.8679,37.6601,37.7389,14436000.0],["2014-07-03",37.9038,38.0399,37.8608,37.9826,8741500.0],["2014-07-07",37.911,37.9683,37.5885,37.6243,13551800.0],["2014-07-08",37.4809,37.5884,37.3376,37.4451,17282100.0],["2014-07-09",37.481,37.481,37.2015,37.4021,16116300.0],["2014-07-10",37.1083,37.2373,36.9291,37.1298,20059900.0],["2014-07-11",36.6425,37.0295,36.4203,36.9005,29998900.0],["2014-07-14",36.8431,37.1513,36.6496,36.7715,21252400.0],["2014-07-15",36.9148,37.0223,36.6926,36.8001,19293100.0],["2014-07-16",36.965,37.0223,36.5851,36.6711,21599400.0],["2014-07-17",36.6066,36.6353,36.2698,36.32,24398000.0],["2014-07-18",36.5278,36.8073,36.3988,36.75,15487400.0],["2014-07-21",36.5493,36.6568,36.4418,36.5851,15236900.0],["2014-07-22",36.6926,36.8933,36.5851,36.8001,11920800.0],["2014-07-23",36.8575,36.9936,36.7428,36.7858,9109000.0],["2014-07-24",36.8718,37.0223,36.8503,36.9721,9939600.0],["2014-07-25",36.9005,37.1011,36.9005,36.9793,10040200.0],["2014-07-28",36.7715,37.0581,36.6711,36.9793,13468000.0],["2014-07-29",37.0151,37.3734,36.8933,36.9363,14511800.0],["2014-07-30",37.0725,37.481,37.0438,37.3376,11439600.0],["2014-07-31",37.1656,37.18,36.4705,36.4776,19638900.0],["2014-08-01",36.191,36.6281,35.9975,36.0835,18813700.0],["2014-08-04",36.2268,36.5708,36.2053,36.5421,13380100.0],["2014-08-05",36.3558,36.4991,36.019,36.1193,12766000.0],["2014-08-06",35.9894,36.4585,35.9605,36.1265,15271500.0],["2014-08-07",36.3286,36.3791,35.7946,35.8667,14109100.0],["2014-08-08",35.8884,36.1121,35.7007,36.0832,14563200.0],["2014-08-11",36.141,36.2636,35.9245,36.0038,14666400.0],["2014-08-12",35.9822,36.2781,35.9028,35.9245,15219900.0],["2014-08-13",36.0976,36.1698,35.9677,36.076,12283100.0],["2014-08-14",36.1626,36.4368,36.1265,36.3574,11904300.0],["2014-08-15",36.4441,36.5307,35.9894,36.2348,13297200.0],["2014-08-18",36.4224,36.61,36.3719,36.5812,9913700.0],["2014-08-19",36.6389,36.8698,36.6245,36.7039,8718400.0],["2014-08-20",36.6533,36.7616,36.5451,36.6966,8402900.0],["2014-08-21",36.8049,37.0936,36.7327,37.0142,10102200.0],["2014-08-22",37.0503,37.2307,36.8987,36.9348,9210400.0],["2014-08-25",37.1513,37.3461,37.1008,37.1296,8665600.0],["2014-08-26",37.2162,37.3028,37.1441,37.209,7025200.0],["2014-08-27",37.274,37.3101,36.9997,37.0503,8315800.0],["2014-08-28",36.9564,37.007,36.8049,36.9131,7718000.0],["2014-08-29",36.9997,37.1441,36.9348,37.1224,8860700.0],["2014-09-02",37.3173,37.3173,36.9781,37.2162,9990300.0],["2014-09-03",37.3461,37.5482,37.0936,37.2018,7735500.0],["2014-09-04",37.1585,37.4688,37.0936,37.2162,8306200.0],["2014-09-05",37.0791,37.274,36.9204,37.274,12102500.0],["2014-09-08",37.1513,37.3317,37.0503,37.1441,7746900.0],["2014-09-09",36.9709,37.0647,36.8049,36.8554,10745000.0],["2014-09-10",36.8626,37.2523,36.8482,37.1802,11381400.0],["2014-09-11",37.0936,37.3317,37.0358,37.2307,8981900.0],["2014-09-12",37.2884,37.5482,37.1801,37.31,12523700.0],["2014-09-15",37.3317,37.642,37.2812,37.4833,10414800.0],["2014-09-16",37.3678,37.8729,37.3678,37.7503,10524600.0],["2014-09-17",37.808,38.14,37.6492,37.8946,16919100.0],["2014-09-18",37.9812,38.5225,37.9812,38.4214,16388300.0],["2014-09-19",38.6812,38.8256,38.407,38.508,22553800.0],["2014-09-22",38.4358,38.609,38.1183,38.176,13445700.0],["2014-09-23",38.14,38.2771,37.5915,37.5987,20596500.0],["2014-09-24",37.6853,37.7358,37.4399,37.6204,18245200.0],["2014-09-25",37.5987,37.6492,37.1008,37.1008,16684900.0],["2014-09-26",37.1296,37.4688,37.0575,37.4327,10753400.0],["2014-09-29",37.2884,37.4688,37.0791,37.3028,9995300.0],["2014-09-30",37.3822,37.6564,37.3173,37.4327,16669900.0],["2014-10-01",37.4111,37.4977,36.9492,36.9925,16527000.0],["2014-10-02",36.942,37.1729,36.7255,37.0936,15434400.0],["2014-10-03",37.3678,37.6709,37.2235,37.5987,14018800.0],["2014-10-06",37.7142,37.8585,37.5193,37.5482,10872300.0],["2014-10-07",37.4111,37.4111,36.8482,36.8626,11889700.0],["2014-10-08",36.9853,37.6637,36.8698,37.6348,15267200.0],["2014-10-09",37.5699,37.6781,36.8265,36.8915,18735700.0],["2014-10-10",36.8121,37.3389,36.5234,36.5451,20211500.0],["2014-10-13",36.5234,36.7905,36.1915,36.2276,19298900.0],["2014-10-14",35.7224,35.9822,34.7914,35.2389,45851500.0],["2014-10-15",34.7337,35.0152,33.5141,34.5316,38470600.0],["2014-10-16",34.0481,35.1306,33.9543,34.7337,28973400.0],["2014-10-17",34.9935,35.3832,34.9358,35.1378,28314000.0],["2014-10-20",35.1306,35.5348,35.0801,35.4915,15018500.0],["2014-10-21",35.8162,36.5018,35.7729,36.408,17660200.0],["2014-10-22",36.4585,36.5812,36.1843,36.2059,20078200.0],["2014-10-23",36.6317,36.7904,36.4368,36.5162,14394500.0],["2014-10-24",36.5018,36.9853,36.4801,36.9492,10888600.0],["2014-10-27",37.0286,37.0647,36.8121,37.0286,11654500.0],["2014-10-28",37.209,37.375,37.0214,37.3678,13267200.0],["2014-10-29",37.4111,37.7214,37.2956,37.6492,16546900.0],["2014-10-30",37.5338,37.974,37.4688,37.8585,14107600.0],["2014-10-31",38.2771,38.3709,38.0894,38.3132,21126300.0],["2014-11-03",38.407,38.6812,38.3132,38.5152,14349500.0],["2014-11-04",38.5225,38.6018,38.1833,38.4431,14931500.0],["2014-11-05",38.8135,38.9007,38.5956,38.8862,14496900.0],["2014-11-06",38.9007,39.3148,38.8499,39.2712,15328100.0],["2014-11-07",39.3729,39.4092,38.9661,39.1114,13312700.0],["2014-11-10",38.9952,39.2204,38.9516,39.1041,11837300.0],["2014-11-11",39.1404,39.3002,38.8862,38.9225,12520500.0],["2014-11-12",38.7191,38.9879,38.6537,38.8935,10687900.0],["2014-11-13",38.9153,38.9879,38.5884,38.7845,13494400.0],["2014-11-14",38.7845,39.0024,38.6682,38.7554,9488400.0],["2014-11-17",38.5738,38.8571,38.4067,38.8208,9657900.0],["2014-11-18",38.5738,38.8644,38.523,38.6973,12580400.0],["2014-11-19",38.69,38.799,38.4431,38.7627,12490600.0],["2014-11-20",38.6174,38.908,38.5593,38.8499,10245900.0],["2014-11-21",39.2276,39.293,39.0097,39.0896,14587500.0],["2014-11-24",39.2712,39.4891,39.1768,39.3003,11028000.0],["2014-11-25",39.3947,39.431,39.0823,39.1405,14390400.0],["2014-11-26",39.3657,39.5327,39.2058,39.431,11792500.0],["2014-11-28",39.4601,39.7652,39.4238,39.5763,11054300.0],["2014-12-01",39.5327,39.6562,39.0097,39.0969,13858500.0],["2014-12-02",39.046,39.5472,39.046,39.3874,12925300.0],["2014-12-03",39.3511,39.6708,39.3003,39.5109,14781300.0],["2014-12-04",39.4601,39.6925,39.3511,39.5908,12310000.0],["2014-12-05",39.8741,40.2083,39.8451,39.9758,14261400.0],["2014-12-08",39.9177,40.063,39.6562,39.787,18939300.0],["2014-12-09",39.4383,39.8814,39.264,39.8306,12895800.0],["2014-12-10",39.7579,40.0194,39.3802,39.4165,23309500.0],["2014-12-11",39.6562,40.0848,39.4964,39.54,17007700.0],["2014-12-12",39.1332,39.6707,38.9806,39.0097,18792900.0],["2014-12-15",39.2349,39.5255,38.6174,38.6392,24852800.0],["2014-12-16",38.3704,39.0605,38.305,38.3341,24243300.0],["2014-12-17",38.5302,39.1187,38.4576,39.0751,19782600.0],["2014-12-18",39.54,40.1066,39.4891,40.1066,21404700.0],["2014-12-19",39.8814,40.2591,39.5545,39.5545,36186100.0],["2014-12-22",39.5618,39.9323,39.4746,39.9323,17395500.0],["2014-12-23",40.0122,40.419,39.9976,40.2955,13205700.0],["2014-12-24",40.4117,40.4916,40.1865,40.201,4297000.0],["2014-12-26",40.2519,40.3463,40.1429,40.1575,5826000.0],["2014-12-29",40.0122,40.6442,40.0122,40.4698,11385600.0],["2014-12-30",40.3318,40.4989,40.2446,40.2592,8749400.0],["2014-12-31",40.3173,40.4408,39.8233,39.8233,10090800.0],["2015-01-02",40.034,40.0921,39.3656,39.7361,11700900.0],["2015-01-05",39.3293,39.4891,38.5738,38.6465,15000500.0],["2015-01-06",38.7554,38.8426,37.6658,37.8401,20211200.0],["2015-01-07",38.2324,38.2397,37.8547,38.0653,15714700.0],["2015-01-08",38.5012,38.9298,38.4721,38.908,16721600.0],["2015-01-09",38.8935,38.9298,38.2615,38.2687,14550800.0],["2015-01-12",38.1961,38.276,37.5641,37.8111,16967500.0],["2015-01-13",37.9927,38.1597,37.2299,37.6658,25080900.0],["2015-01-14",37.0483,37.5786,36.627,37.2299,37590100.0],["2015-01-15",37.2009,37.4406,36.656,36.8449,32144700.0],["2015-01-16",36.7069,37.5568,36.6924,37.5132,23174900.0],["2015-01-20",37.7602,37.9927,37.5568,37.7747,17691000.0],["2015-01-21",37.7675,38.2832,37.5641,37.8474,17928300.0],["2015-01-22",38.1307,39.0969,38.1234,39.0605,21488700.0],["2015-01-23",39.0315,39.2131,38.6755,38.6901,17779700.0],["2015-01-26",38.4358,38.937,38.4213,38.9225,13429400.0],["2015-01-27",38.4503,38.7482,38.1888,38.4794,14351600.0],["2015-01-28",38.7264,38.7627,37.8837,37.891,18775100.0],["2015-01-29",37.9491,38.4285,37.7021,38.3268,16700000.0],["2015-01-30",37.92,38.3341,37.7021,37.7166,21754800.0],["2015-02-02",37.9128,38.4358,37.7675,38.3632,17714500.0],["2015-02-03",38.5084,38.8862,38.4794,38.8281,20258900.0],["2015-02-04",38.7769,39.1206,38.6818,38.7769,14435600.0],["2015-02-05",38.9304,39.3692,38.9158,39.2449,13281900.0],["2015-02-06",39.5739,40.2759,39.3619,39.8152,19317000.0],["2015-02-09",39.6836,39.8152,39.5447,39.6397,9739200.0],["2015-02-10",39.9395,40.0053,39.647,39.903,12342500.0],["2015-02-11",39.5301,39.6763,39.2376,39.4131,18296800.0],["2015-02-12",39.6251,40.1443,39.4643,40.115,20159500.0],["2015-02-13",40.2028,40.6269,40.0785,40.4587,18809000.0],["2015-02-17",40.4441,40.5538,40.1808,40.488,11908600.0],["2015-02-18",40.2832,40.3636,39.7787,39.8664,13231600.0],["2015-02-19",39.786,40.0858,39.5812,39.8957,10784600.0],["2015-02-20",39.786,40.1735,39.5081,40.0931,15049100.0],["2015-02-23",39.9834,40.2978,39.6836,40.2905,13715000.0],["2015-02-24",40.3563,40.6123,40.232,40.488,11957800.0],["2015-02-25",40.5026,40.6415,40.3929,40.4587,10516900.0],["2015-02-26",40.3783,40.4733,40.1882,40.3271,13579100.0],["2015-02-27",40.0858,40.4221,40.0638,40.0638,12937000.0],["2015-03-02",40.0638,40.6269,40.0127,40.6196,12988500.0],["2015-03-03",40.5465,40.6415,40.3198,40.5465,11759600.0],["2015-03-04",40.3417,40.3636,39.9761,40.0858,16653300.0],["2015-03-05",40.1735,40.2247,39.9615,40.1004,9576100.0],["2015-03-06",40.2028,40.5757,39.8591,39.9176,17298400.0],["2015-03-09",40.0565,40.2247,39.9469,39.9761,11937900.0],["2015-03-10",39.6032,39.6105,38.967,38.967,18723200.0],["2015-03-11",39.3911,39.4789,39.1937,39.2668,16612900.0],["2015-03-12",39.8664,40.6854,39.6324,40.6488,26266900.0],["2015-03-13",40.5757,40.6927,40.232,40.466,17591400.0],["2015-03-16",40.583,40.817,40.4587,40.7512,15505200.0],["2015-03-17",40.583,40.934,40.4075,40.8828,13107700.0],["2015-03-18",40.7146,41.1534,40.5757,41.0729,20000500.0],["2015-03-19",40.9121,40.934,40.3929,40.5903,14841100.0],["2015-03-20",40.605,41.1022,40.5976,40.9559,26487200.0],["2015-03-23",40.9706,41.1607,40.7512,40.7878,16477400.0],["2015-03-24",40.7293,40.8536,40.4733,40.4733,13927400.0],["2015-03-25",40.4075,40.4807,39.881,39.881,15413700.0],["2015-03-26",39.7421,40.0346,39.4642,39.8518,15038600.0],["2015-03-27",39.881,39.9249,39.4569,39.5739,13600300.0],["2015-03-30",39.7714,40.232,39.7714,40.0492,11706700.0],["2015-03-31",39.8299,39.9907,39.6251,39.7787,13306200.0],["2015-04-01",39.7933,39.7933,39.3253,39.4423,15436900.0],["2015-04-02",39.4496,39.8372,39.3546,39.7567,13498900.0],["2015-04-06",39.3546,39.7567,39.1644,39.5447,10786100.0],["2015-04-07",39.6909,39.7713,39.4715,39.5008,10853700.0],["2015-04-08",39.4716,39.7494,39.3619,39.4862,9828700.0],["2015-04-09",39.5301,39.6982,39.2888,39.6251,10279400.0],["2015-04-10",39.7275,39.8372,39.53,39.7202,9531500.0],["2015-04-13",39.7275,40.02,39.6909,39.9176,14931600.0],["2015-04-14",39.435,39.8299,39.1718,39.6251,29289600.0],["2015-04-15",39.7567,40.1516,39.6251,40.0785,16899900.0],["2015-04-16",39.8737,40.2686,39.7348,40.0785,15643200.0],["2015-04-17",39.786,39.8957,39.4715,39.5227,17569700.0],["2015-04-20",39.7348,39.9761,39.6105,39.7494,13327200.0],["2015-04-21",39.8884,40.1077,39.6251,39.6909,10954200.0],["2015-04-22",39.7129,40.1516,39.6032,39.9761,13563800.0],["2015-04-23",39.786,40.3052,39.786,40.115,14657800.0],["2015-04-24",40.0419,40.1589,39.9322,39.998,15268100.0],["2015-04-27",40.0638,40.583,40.0053,40.1955,19852400.0],["2015-04-28",40.1516,40.5318,40.1224,40.5172,13028300.0],["2015-04-29",40.3417,40.7731,40.2759,40.5538,18144500.0],["2015-04-30",40.6927,40.6927,40.0565,40.2905,16577800.0],["2015-05-01",40.4075,40.6415,40.1881,40.3563,12069400.0],["2015-05-04",40.4148,40.7804,40.4075,40.7512,9981800.0],["2015-05-05",40.7512,41.0949,40.6561,40.7439,17068100.0],["2015-05-06",40.8065,40.9316,40.085,40.431,15670700.0],["2015-05-07",40.4605,40.6298,40.2028,40.35,14723100.0],["2015-05-08",40.615,41.2629,40.5562,41.2629,17477500.0],["2015-05-11",41.1672,41.1966,40.8138,40.8654,12922100.0],["2015-05-12",40.7181,40.9611,40.4899,40.8359,11705900.0],["2015-05-13",40.8359,41.1009,40.7623,40.9316,11448100.0],["2015-05-14",41.1893,41.3218,41.02,41.2555,11025400.0],["2015-05-15",41.2555,41.2555,40.7108,40.8727,13323200.0],["2015-05-18",40.9169,41.2114,40.8948,41.042,10637300.0],["2015-05-19",41.1525,41.7414,41.1451,41.5206,17194100.0],["2015-05-20",41.4617,41.4985,41.1746,41.285,13292000.0],["2015-05-21",41.1598,41.3586,41.1009,41.2335,13466700.0],["2015-05-22",41.2555,41.3954,41.2187,41.2261,8568800.0],["2015-05-26",41.204,41.2261,40.8286,40.9758,15859100.0],["2015-05-27",41.1672,41.4543,41.0126,41.2776,12526100.0],["2015-05-28",41.3071,41.4469,41.1451,41.3807,10348700.0],["2015-05-29",41.4101,41.4175,40.9905,41.1966,17291500.0],["2015-06-01",41.4028,41.5868,41.0788,41.2555,15746200.0],["2015-06-02",41.2334,41.5574,41.0347,41.3586,13148700.0],["2015-06-03",41.4837,42.1095,41.4837,41.896,16197700.0],["2015-06-04",41.6163,41.8813,41.1745,41.3291,17627100.0],["2015-06-05",41.9917,42.1242,41.5206,41.6752,16890300.0],["2015-06-08",41.9181,41.9181,41.3144,41.3144,14248400.0],["2015-06-09",41.3954,41.9107,41.2261,41.7414,14669900.0],["2015-06-10",41.9475,42.3819,41.896,42.1169,18622400.0],["2015-06-11",42.1537,42.3819,42.0138,42.1537,13943300.0],["2015-06-12",42.058,42.1758,41.7709,42.0285,13439000.0],["2015-06-15",41.7046,42.0138,41.5795,41.9475,12920600.0],["2015-06-16",41.8518,42.139,41.7635,42.1242,10476100.0],["2015-06-17",42.1905,42.3672,42.0359,42.0874,17497700.0],["2015-06-18",42.1758,42.5807,42.1021,42.4776,18299900.0],["2015-06-19",42.2715,42.3819,41.9991,41.9991,36241100.0],["2015-06-22",42.3893,42.7279,42.3524,42.6322,15111200.0],["2015-06-23",42.6984,42.8898,42.5218,42.6175,13354200.0],["2015-06-24",42.4555,42.8089,42.3598,42.3598,16166600.0],["2015-06-25",42.5144,42.5438,42.058,42.0874,14053600.0],["2015-06-26",42.2126,42.3893,42.1758,42.2862,16975900.0],["2015-06-29",41.815,42.1021,41.2335,41.2703,19289700.0],["2015-06-30",41.6236,41.8739,41.2187,41.4028,17346700.0],["2015-07-01",42.0285,42.1095,41.6752,41.896,12165300.0],["2015-07-02",41.8445,42.0653,41.6089,41.7709,10106800.0],["2015-07-06",41.2997,41.6163,41.2334,41.55,11682100.0],["2015-07-07",41.4617,41.5721,40.5488,41.4101,15831800.0],["2015-07-08",41.1083,41.3512,40.6445,40.674,12906600.0],["2015-07-09",41.2703,41.3365,40.8138,40.858,13623200.0],["2015-07-10",41.469,41.5647,41.123,41.285,13269600.0],["2015-07-13",41.6383,41.7856,41.5353,41.7709,15521800.0],["2015-07-14",41.5647,42.2347,41.5132,42.1463,20066300.0],["2015-07-15",42.2641,42.8162,42.1537,42.5365,17159400.0],["2015-07-16",42.8751,42.9561,42.6837,42.8236,13194500.0],["2015-07-17",42.6764,42.7353,42.323,42.6543,12963900.0],["2015-07-20",42.6911,42.9119,42.6101,42.7353,10084900.0],["2015-07-21",42.7132,42.9708,42.5144,42.6616,12504300.0],["2015-07-22",42.75,43.1328,42.6911,43.0813,14871100.0],["2015-07-23",43.2358,43.2653,42.75,42.853,13582200.0],["2015-07-24",42.831,42.9487,42.4776,42.5365,13157300.0],["2015-07-27",42.3156,42.5807,42.2126,42.3966,15495300.0],["2015-07-28",42.4997,42.5807,42.0801,42.2567,16730600.0],["2015-07-29",42.404,42.7941,42.2715,42.669,13718400.0],["2015-07-30",42.588,42.8383,42.4923,42.8089,9864800.0],["2015-07-31",42.8678,42.8825,42.5438,42.6027,12369800.0],["2015-08-03",42.75,42.75,42.3304,42.6322,13085900.0],["2015-08-04",42.5291,42.8162,42.485,42.5659,12324700.0],["2015-08-05",42.8364,42.992,42.5919,42.7178,12032500.0],["2015-08-06",42.7178,42.9401,42.54,42.6289,12556600.0],["2015-08-07",42.6586,42.8734,42.2658,42.5845,13596200.0],["2015-08-10",42.829,42.9624,42.7401,42.9327,12397500.0],["2015-08-11",42.4066,42.6437,42.2214,42.3918,15425500.0],["2015-08-12",42.1621,42.1991,41.6434,42.0287,21663200.0],["2015-08-13",42.0509,42.3325,41.962,42.1547,11868600.0],["2015-08-14",42.1547,42.5104,42.1028,42.4807,9742500.0],["2015-08-17",42.251,42.6067,42.1843,42.4955,11462500.0],["2015-08-18",42.54,42.7697,42.4363,42.6363,10581500.0],["2015-08-19",42.4437,42.6437,42.1991,42.2807,13744600.0],["2015-08-20",41.8361,41.925,41.5767,41.5841,20857700.0],["2015-08-21",40.9988,41.3322,39.9836,39.991,31954400.0],["2015-08-24",36.4565,39.4501,35.3821,37.9755,40198100.0],["2015-08-25",39.6798,39.7539,37.0493,37.0641,31041800.0],["2015-08-26",38.2052,38.8351,37.4791,38.7535,30235800.0],["2015-08-27",39.5983,40.0873,39.1833,40.0355,26452500.0],["2015-08-28",39.828,39.9614,39.3019,39.6724,18342200.0],["2015-08-31",39.5686,39.6872,39.3167,39.5168,13842200.0],["2015-09-01",38.6128,38.7684,37.442,37.7829,28031700.0],["2015-09-02",38.8944,38.8944,37.9904,38.5239,20919600.0],["2015-09-03",38.8203,39.2723,38.6943,38.8499,15719000.0],["2015-09-04",38.3831,38.3979,37.6124,38.0052,22303800.0],["2015-09-08",39.0129,39.2574,38.5164,39.2204,19685400.0],["2015-09-09",39.7243,39.7909,38.5461,38.6721,16221500.0],["2015-09-10",38.5831,39.1685,38.3831,38.9462,17996200.0],["2015-09-11",38.7832,39.0203,38.5535,38.9907,12549400.0],["2015-09-14",38.9981,39.1833,38.8351,39.1018,16225600.0],["2015-09-15",39.3019,39.8576,39.1389,39.6205,14305500.0],["2015-09-16",39.6576,39.9317,39.1982,39.8058,15218500.0],["2015-09-17",39.7909,39.9466,38.5535,38.6869,25025800.0],["2015-09-18",37.9903,38.146,37.568,37.8199,39561600.0],["2015-09-21",38.1756,38.346,37.9237,38.1978,16673300.0],["2015-09-22",37.694,37.9014,37.2938,37.5606,21761300.0],["2015-09-23",37.7014,37.7458,37.4198,37.6273,12521200.0],["2015-09-24",37.116,37.5532,36.9011,37.4568,17064300.0],["2015-09-25",38.057,38.4349,37.8422,38.146,18394800.0],["2015-09-28",37.8421,38.0126,37.1975,37.3234,17647900.0],["2015-09-29",37.3976,37.7606,37.0493,37.7088,20816400.0],["2015-09-30",38.2571,38.3238,37.568,38.0496,20514800.0],["2015-10-01",38.1682,38.4275,37.731,38.1163,15556600.0],["2015-10-02",37.2568,38.0052,36.6862,37.9829,21630300.0],["2015-10-05",38.3164,38.9536,38.1608,38.8351,15240700.0],["2015-10-06",38.6646,38.9314,38.472,38.5535,14490700.0],["2015-10-07",38.8943,39.0722,38.4646,38.6721,13863500.0],["2015-10-08",38.7017,38.9684,38.3608,38.9314,15384100.0],["2015-10-09",39.2871,39.3241,38.5165,38.635,16983100.0],["2015-10-12",38.6202,38.8499,38.346,38.6646,10639000.0],["2015-10-13",38.5461,38.761,38.3164,38.4275,16002200.0],["2015-10-14",38.309,38.4572,37.5976,38.1608,26269100.0],["2015-10-15",38.5165,39.05,38.3534,39.0426,18262400.0],["2015-10-16",39.3834,39.413,38.9092,39.1833,15676300.0],["2015-10-19",39.0944,39.2797,38.8647,38.9462,15515700.0],["2015-10-20",38.9907,39.4871,38.961,39.3315,13583300.0],["2015-10-21",39.3019,39.9095,39.2945,39.3612,17666700.0],["2015-10-22",39.5687,40.3467,39.5687,40.0577,18263200.0],["2015-10-23",40.2652,40.606,40.0947,40.569,16924800.0],["2015-10-26",40.5764,40.6134,40.1318,40.2281,12661400.0],["2015-10-27",39.9984,40.2578,39.8799,40.1022,12443900.0],["2015-10-28",40.1911,41.1247,40.1392,41.0877,16681600.0],["2015-10-29",41.0432,41.1766,40.6875,40.8209,11334900.0],["2015-10-30",40.8061,40.8061,40.0355,40.117,18450500.0],["2015-11-02",40.1688,40.769,40.1096,40.6431,10992300.0],["2015-11-03",40.5171,40.8654,40.3467,40.7024,10709100.0],["2015-11-04",40.7061,40.8478,40.5718,40.721,12823600.0],["2015-11-05",40.5494,41.0941,40.5494,40.9299,12263900.0],["2015-11-06",41.8103,42.0341,41.4522,41.6685,22376800.0],["2015-11-09",41.8401,41.9446,41.1388,41.385,17609700.0],["2015-11-10",41.2582,41.7506,41.206,41.7133,13475900.0],["2015-11-11",41.8774,41.9073,41.4149,41.6312,10808500.0],["2015-11-12",41.4223,41.5939,41.1612,41.1612,17552200.0],["2015-11-13",41.0493,41.303,40.5345,40.7135,16550200.0],["2015-11-16",40.6464,41.2358,40.5867,41.2358,11955400.0],["2015-11-17",41.2806,41.3999,40.915,41.0045,11331900.0],["2015-11-18",41.0791,41.6088,41.012,41.5342,16612600.0],["2015-11-19",41.6088,41.8326,41.3775,41.758,12167600.0],["2015-11-20",41.9744,41.9744,41.5715,41.6461,16264100.0],["2015-11-23",41.7058,41.8103,41.4522,41.482,9638100.0],["2015-11-24",41.1388,41.3925,40.9523,41.2433,14156500.0],["2015-11-25",41.3776,41.4223,41.109,41.1985,10034400.0],["2015-11-27",41.288,41.385,41.0194,41.3253,4914000.0],["2015-11-30",41.3776,41.5492,41.109,41.109,15998900.0],["2015-12-01",41.4149,41.6088,41.2358,41.5641,15543400.0],["2015-12-02",41.6312,41.6312,41.0344,41.094,12779900.0],["2015-12-03",41.1314,41.1985,40.3107,40.4375,15410100.0],["2015-12-04",40.6464,41.6909,40.5196,41.5342,19647700.0],["2015-12-07",41.3701,41.4522,41.0493,41.3477,17991600.0],["2015-12-08",41.0194,41.191,40.4972,40.5867,19949500.0],["2015-12-09",40.3778,40.9896,40.0719,40.3778,18499600.0],["2015-12-10",40.4748,41.0269,40.1988,40.542,14075300.0],["2015-12-11",39.8779,40.2435,39.5347,39.7735,17815700.0],["2015-12-14",39.7809,39.9675,39.3557,39.6914,22055100.0],["2015-12-15",40.1615,41.1239,40.1465,40.9672,19056700.0],["2015-12-16",41.191,41.8103,40.9001,41.6685,21086800.0],["2015-12-17",41.8625,41.9595,41.385,41.385,18800500.0],["2015-12-18",41.0344,41.1463,40.1316,40.1316,31468600.0],["2015-12-21",40.5121,40.6912,39.9525,40.3032,12993400.0],["2015-12-22",40.5569,40.6613,40.0645,40.542,10318100.0],["2015-12-23",40.7359,41.0791,40.6315,41.0642,13033600.0],["2015-12-24",41.012,41.1015,40.818,40.9001,4999400.0],["2015-12-28",40.6986,40.8702,40.4151,40.7956,8288800.0],["2015-12-29",41.1164,41.2955,41.0269,41.2507,7894900.0],["2015-12-30",41.2358,41.2657,40.8777,40.9523,8016900.0],["2015-12-31",40.6688,40.9971,40.4524,40.5569,10929800.0],["2016-01-04",39.6094,39.7436,39.0199,39.4751,25985400.0],["2016-01-05",39.49,39.7436,39.2065,39.4601,14759600.0],["2016-01-06",38.8856,39.2587,38.6693,38.7066,20026400.0],["2016-01-07",38.0575,38.1918,37.4159,37.6024,30425600.0],["2016-01-08",37.9008,37.9456,36.9011,36.9757,22981400.0],["2016-01-11",37.4383,37.5502,37.0354,37.3711,19046400.0],["2016-01-12",37.9605,38.438,37.6397,38.3186,28961500.0],["2016-01-13",38.5947,38.6469,36.9309,37.1025,22013500.0],["2016-01-14",37.3636,38.05,37.0055,37.7814,24569800.0],["2016-01-15",36.252,37.0354,35.9088,36.4236,41090400.0],["2016-01-19",36.7444,36.9608,35.8044,35.9685,29918500.0],["2016-01-20",35.2746,35.9983,34.9762,35.7148,40241100.0],["2016-01-21",35.8342,36.5952,35.7447,35.8193,24272900.0],["2016-01-22",36.5803,36.7593,36.2296,36.5728,18298700.0],["2016-01-25",36.4907,36.543,35.5283,35.5581,23440800.0],["2016-01-26",35.6253,36.2296,35.5581,36.0058,18895100.0],["2016-01-27",36.0356,36.7817,35.9088,36.2371,20441500.0],["2016-01-28",36.6325,36.8563,36.2594,36.4982,21306600.0],["2016-01-29",36.7742,37.4905,36.6847,37.4756,25358300.0],["2016-02-01",37.3935,37.4383,36.9757,37.2592,17385400.0],["2016-02-02",36.7519,36.7966,36.3938,36.4311,25593200.0],["2016-02-03",36.4273,36.4724,34.9687,35.7882,47149700.0],["2016-02-04",35.6379,36.5476,35.6153,36.2769,30851700.0],["2016-02-05",36.3521,36.5852,35.7882,35.9837,23733700.0],["2016-02-08",35.4198,35.5927,34.6304,34.9612,31172100.0],["2016-02-09",34.292,35.1566,34.1041,34.9236,29896200.0],["2016-02-10",35.2469,35.5025,34.668,34.7131,19885500.0],["2016-02-11",33.7808,34.2319,33.4575,33.9537,32570900.0],["2016-02-12",34.5552,35.6303,34.5326,35.5702,28533900.0],["2016-02-16",36.1266,36.3972,35.7657,36.2694,20410600.0],["2016-02-17",36.5777,36.8107,36.0815,36.1867,18060500.0],["2016-02-18",36.1566,36.1942,35.698,35.8859,17162800.0],["2016-02-19",35.6378,36.2168,35.5927,36.1566,18234900.0],["2016-02-22",36.1566,37.0964,36.1566,36.9837,17572800.0],["2016-02-23",36.7431,36.7807,36.0739,36.1641,15224700.0],["2016-02-24",35.5927,35.8484,35.0063,35.7957,18595700.0],["2016-02-25",35.8709,36.2093,35.8709,35.901,16646200.0],["2016-02-26",36.1867,36.495,35.9611,36.1416,20325600.0],["2016-02-29",36.1115,36.1115,35.2694,35.277,24018100.0],["2016-03-01",35.4424,36.6303,35.4424,36.6303,24758500.0],["2016-03-02",36.7205,37.2694,36.5476,37.2694,18667700.0],["2016-03-03",37.3145,37.4348,36.8934,37.4197,14268100.0],["2016-03-04",37.6002,37.9611,37.3521,37.6754,18685600.0],["2016-03-07",37.4197,37.713,37.1716,37.6453,14386100.0],["2016-03-08",37.2994,37.337,36.7807,36.8784,18098200.0],["2016-03-09",37.1265,37.2167,36.4724,36.6829,17920100.0],["2016-03-10",36.7957,36.9386,36.0589,36.4724,18542700.0],["2016-03-11",36.931,37.6904,36.7506,37.6453,18318400.0],["2016-03-14",37.5701,37.6453,37.1716,37.5024,12803900.0],["2016-03-15",37.0664,37.5852,36.9912,37.5776,12945600.0],["2016-03-16",37.4047,37.8107,37.0513,37.2468,16629700.0],["2016-03-17",37.1641,37.54,36.7205,37.3897,16002800.0],["2016-03-18",37.9235,38.119,37.54,37.9987,35812100.0],["2016-03-21",37.9686,38.1565,37.7205,38.0964,13543200.0],["2016-03-22",37.7505,38.0287,37.5927,37.8708,13907000.0],["2016-03-23",37.728,37.8408,37.3671,37.4122,13648100.0],["2016-03-24",36.8558,36.901,36.4799,36.7656,20871100.0],["2016-03-28",36.8709,36.8709,36.5025,36.6153,18478100.0],["2016-03-29",36.5551,36.5777,35.9687,36.1265,24459500.0],["2016-03-30",36.3897,36.9611,36.2017,36.5777,16794200.0],["2016-03-31",36.5401,36.7205,36.292,36.3596,16397600.0],["2016-04-01",36.2619,36.525,35.9236,36.4273,14321400.0],["2016-04-04",36.4047,36.5927,36.2393,36.4649,12110200.0],["2016-04-05",36.1491,36.1566,35.683,35.7206,18297700.0],["2016-04-06",35.6303,36.1867,35.5025,36.1491,17214400.0],["2016-04-07",35.8709,35.9235,35.0514,35.2845,17593100.0],["2016-04-08",35.6003,35.8258,35.3146,35.3897,12236500.0],["2016-04-11",35.4198,35.8709,35.3371,35.3597,15113500.0],["2016-04-12",35.4424,35.9611,35.2995,35.916,18772600.0],["2016-04-13",36.307,37.0288,36.292,36.8634,26311900.0],["2016-04-14",36.3145,37.0664,36.2168,36.6829,30067900.0],["2016-04-15",36.5551,36.7957,36.1341,36.2769,24885200.0],["2016-04-18",36.2769,36.7506,36.0213,36.7205,18225800.0],["2016-04-19",36.8483,37.5325,36.8258,37.5024,18673400.0],["2016-04-20",37.5776,37.9836,37.4122,37.931,22647700.0],["2016-04-21",38.0062,38.1791,37.54,37.6303,20255400.0],["2016-04-22",37.6303,38.149,37.6303,38.0588,16365700.0],["2016-04-25",37.8257,38.0438,37.6829,37.9761,11689100.0],["2016-04-26",37.9761,38.337,37.931,38.2844,13333500.0],["2016-04-27",38.2468,38.6528,38.134,38.2919,15342700.0],["2016-04-28",37.9761,38.2919,37.743,37.9009,15506300.0],["2016-04-29",37.9385,37.9385,37.3521,37.5776,17887000.0],["2016-05-02",37.8032,38.1189,37.7054,38.0362,14780300.0],["2016-05-03",37.4874,37.6904,37.2468,37.5927,16246400.0],["2016-05-04",37.1684,37.3275,36.8805,37.0775,22402500.0],["2016-05-05",37.1002,37.2669,36.9487,37.0926,15953600.0],["2016-05-06",36.9032,37.2139,36.8578,37.1381,14189600.0],["2016-05-09",37.1381,37.2896,36.979,37.032,13877000.0],["2016-05-10",37.1229,37.5093,37.1229,37.426,14234400.0],["2016-05-11",37.3957,37.6684,37.1835,37.1835,17344300.0],["2016-05-12",37.3805,37.5624,37.1608,37.2745,13589600.0],["2016-05-13",37.1987,37.4487,36.5244,36.5472,25251700.0],["2016-05-16",36.4563,36.8426,36.3199,36.5699,19655300.0],["2016-05-17",36.4714,36.4941,36.0244,36.0774,21495600.0],["2016-05-18",36.1229,36.9108,36.0774,36.8578,30028200.0],["2016-05-19",36.6987,37.0926,36.4866,36.6532,13604100.0],["2016-05-20",36.835,37.282,36.7896,36.9335,13222800.0],["2016-05-23",36.9411,37.032,36.6305,36.8957,10644000.0],["2016-05-24",37.1608,37.4033,36.8881,37.2745,16597700.0],["2016-05-25",37.5624,38.5094,37.5093,38.2594,22478600.0],["2016-05-26",38.2745,38.3806,38.1836,38.2972,14983300.0],["2016-05-27",38.3351,38.5321,38.2518,38.5245,13430500.0],["2016-05-31",38.6533,38.7821,38.2518,38.426,19725000.0],["2016-06-01",38.0775,38.6685,38.0093,38.6382,16774300.0],["2016-06-02",38.6079,38.7215,38.4185,38.7215,14206700.0],["2016-06-03",38.0093,38.1154,37.5851,38.0245,25452600.0],["2016-06-06",38.0624,38.5397,38.0245,38.2518,14528500.0],["2016-06-07",38.4336,38.4336,38.0851,38.0851,15310100.0],["2016-06-08",38.07,38.2139,37.6836,37.8806,18168500.0],["2016-06-09",37.6154,37.6381,37.0093,37.229,19464400.0],["2016-06-10",36.7366,36.9032,36.4941,36.6229,16815300.0],["2016-06-13",36.4638,36.7517,36.335,36.3426,16150100.0],["2016-06-14",36.2593,36.4562,35.2365,35.5168,25311700.0],["2016-06-15",35.8123,36.032,35.4107,35.441,20142000.0],["2016-06-16",35.2062,35.5016,34.8198,35.4941,15619300.0],["2016-06-17",35.4941,35.6077,35.2441,35.3047,25661300.0],["2016-06-20",35.979,36.2896,35.5471,35.5547,19490100.0],["2016-06-21",35.8274,35.8653,35.4335,35.782,11731600.0],["2016-06-22",35.7214,36.0471,35.5547,35.585,17072100.0],["2016-06-23",36.0926,36.2971,35.9032,36.2971,16270000.0],["2016-06-24",34.6683,35.585,34.3046,34.6304,46744100.0],["2016-06-27",34.244,34.3425,33.7137,34.1001,35030100.0],["2016-06-28",34.7668,34.9335,34.3501,34.9259,27525700.0],["2016-06-29",35.3274,35.6001,34.9638,35.585,20856400.0],["2016-06-30",35.7896,35.8805,35.2517,35.8577,22538800.0],["2016-07-01",35.6683,35.8199,35.5017,35.6305,19013600.0],["2016-07-05",35.3804,35.4259,34.7062,35.0092,22213000.0],["2016-07-06",34.7668,35.3501,34.6228,35.3426,19024100.0],["2016-07-07",35.2895,35.7744,35.1835,35.4562,17946200.0],["2016-07-08",35.9486,36.3047,35.9486,36.2062,19775700.0],["2016-07-11",36.4411,36.7063,36.3199,36.4259,16008700.0],["2016-07-12",36.6835,36.8426,36.532,36.6305,15067900.0],["2016-07-13",36.6002,36.7214,36.3502,36.5699,14389600.0],["2016-07-14",37.1608,37.2366,36.8729,37.0775,17578400.0],["2016-07-15",37.0093,37.032,35.9183,36.1456,35121000.0],["2016-07-18",36.2214,36.6153,36.1987,36.5775,24139200.0],["2016-07-19",36.426,36.782,36.4032,36.6457,15982900.0],["2016-07-20",36.8123,36.8881,36.6684,36.8275,16569900.0],["2016-07-21",36.8578,36.979,36.585,36.5926,15532000.0],["2016-07-22",36.6078,36.6381,36.4411,36.6078,13588500.0],["2016-07-25",36.5472,36.5623,36.2517,36.4562,12122200.0],["2016-07-26",36.3881,36.4941,36.2138,36.3426,16130100.0],["2016-07-27",36.3274,36.532,36.1987,36.3653,17886800.0],["2016-07-28",36.3199,36.532,36.1229,36.4638,12562600.0],["2016-07-29",36.3275,36.4941,36.3275,36.3426,13111700.0],["2016-08-01",36.3502,36.4032,36.085,36.2214,16026600.0],["2016-08-02",36.1077,36.2365,35.9032,36.1381,17033100.0],["2016-08-03",36.1457,36.3824,36.1457,36.329,14913500.0],["2016-08-04",36.3519,36.6574,36.329,36.5352,14662600.0],["2016-08-05",36.9552,37.192,36.7566,37.1767,19064700.0],["2016-08-08",37.2531,37.4593,37.2225,37.3523,14871600.0],["2016-08-09",37.4363,37.5356,37.276,37.3676,10449800.0],["2016-08-10",37.2836,37.3676,36.7185,36.7948,16782700.0],["2016-08-11",36.833,37.0392,36.5963,36.8407,14614100.0],["2016-08-12",36.6955,36.7185,36.5275,36.581,13227500.0],["2016-08-15",36.6955,36.917,36.6803,36.8636,11758900.0],["2016-08-16",36.7795,37.1156,36.7032,36.9934,13957600.0],["2016-08-17",36.9399,37.1614,36.8941,37.1232,13062900.0],["2016-08-18",37.0392,37.1614,36.9094,37.0621,12189200.0],["2016-08-19",36.9934,37.2149,36.8101,37.1538,12557700.0],["2016-08-22",37.1461,37.2225,37.0392,37.1385,9212600.0],["2016-08-23",37.1461,37.2301,36.9552,36.9705,15430200.0],["2016-08-24",37.0392,37.2454,36.9247,37.1385,16315800.0],["2016-08-25",37.1308,37.1843,36.8865,36.9476,13643200.0],["2016-08-26",37.1003,37.2989,36.8712,37.0468,15527300.0],["2016-08-29",37.2301,37.9938,37.1843,37.8487,21201400.0],["2016-08-30",37.9786,38.6735,37.9404,38.6582,25055800.0],["2016-08-31",38.7193,38.8874,38.368,38.7957,24533600.0],["2016-09-01",38.8874,38.9485,38.2688,38.5132,17017100.0],["2016-09-02",38.5284,38.6888,38.3222,38.6048,12684000.0],["2016-09-06",38.6124,38.6201,37.9022,38.1771,21832200.0],["2016-09-07",38.0244,38.2077,37.9175,38.0091,12437300.0],["2016-09-08",38.0396,38.1771,37.8487,38.1084,14169200.0],["2016-09-09",37.7953,38.0778,37.2072,37.2072,32147200.0],["2016-09-12",36.9399,37.1461,36.6421,37.0698,35588400.0],["2016-09-13",36.5046,36.5504,35.5271,35.8631,59000500.0],["2016-09-14",35.9548,36.3366,35.5118,35.5271,44841700.0],["2016-09-15",35.2216,35.3973,34.5114,35.2445,60827800.0],["2016-09-16",34.9009,35.0307,34.5572,34.6947,51871400.0],["2016-09-19",34.8398,35.3515,34.7329,35.1376,33562400.0],["2016-09-20",36.0082,36.0464,35.2216,35.5576,51510400.0],["2016-09-21",35.5195,35.5424,34.6183,35.0001,64530200.0],["2016-09-22",35.0001,35.2216,34.6488,34.9161,36964400.0],["2016-09-23",34.7481,35.0612,34.6947,34.9314,28710500.0],["2016-09-26",34.6489,34.7481,34.099,34.2746,30938000.0],["2016-09-27",34.2059,34.4426,34.1066,34.435,24359000.0],["2016-09-28",34.6412,34.7329,34.3357,34.603,28220300.0],["2016-09-29",34.5114,34.5648,33.763,33.8851,45266700.0],["2016-09-30",33.8546,34.1601,33.679,33.8164,54117700.0],["2016-10-03",33.6942,33.7248,33.2666,33.4728,38197700.0],["2016-10-04",33.3124,33.6713,33.2589,33.4117,44008300.0],["2016-10-05",33.4727,34.4274,33.4727,34.3586,40459000.0],["2016-10-06",34.5037,34.6641,34.2364,34.5037,29878200.0],["2016-10-07",34.519,34.7099,34.3128,34.6183,24893600.0],["2016-10-10",34.9009,35.0689,34.7023,34.8627,21804900.0],["2016-10-11",34.9772,34.9925,34.4808,34.7099,25442600.0],["2016-10-12",34.7558,35.0001,34.6107,34.6107,21780500.0],["2016-10-13",34.5496,34.5496,33.8164,34.1754,44174600.0],["2016-10-14",34.4961,34.7634,33.847,34.1448,45418600.0],["2016-10-17",34.015,34.183,33.847,33.9844,18861300.0],["2016-10-18",34.1754,34.3663,33.9157,34.3281,23877600.0],["2016-10-19",34.2594,34.771,34.2594,34.5648,26977000.0],["2016-10-20",34.3434,34.5878,34.1066,34.3128,27210600.0],["2016-10-21",34.1677,34.5954,34.1066,34.435,21490800.0],["2016-10-24",34.7099,34.8856,34.5877,34.7634,19303800.0],["2016-10-25",34.7252,34.9772,34.6794,34.9161,20402000.0],["2016-10-26",34.7176,35.2598,34.7023,35.2445,25181900.0],["2016-10-27",35.4507,35.7486,35.3285,35.4431,25661000.0],["2016-10-28",35.5653,35.6187,35.0383,35.3056,20882000.0],["2016-10-31",35.4355,35.5576,35.13,35.1376,20115900.0],["2016-11-01",35.2216,35.3438,34.8245,35.1223,20020200.0],["2016-11-02",34.9452,35.0453,34.7065,34.8374,19566600.0],["2016-11-03",34.9067,35.2609,34.8451,34.9144,14982700.0],["2016-11-04",34.9298,34.976,34.2599,34.3446,27391600.0],["2016-11-07",34.822,35.1839,34.8143,34.9606,25769400.0],["2016-11-08",34.7912,35.2841,34.5525,35.0684,19462600.0],["2016-11-09",35.6768,37.4325,35.4227,36.9551,67615000.0],["2016-11-10",37.6789,39.9891,37.5711,39.7581,100988800.0],["2016-11-11",39.3423,40.0353,39.065,39.8351,46594900.0],["2016-11-14",39.9737,41.6293,39.9737,40.9825,59154400.0],["2016-11-15",40.3356,40.4973,39.6888,40.4973,39437900.0],["2016-11-16",39.8813,40.1739,39.5502,39.7966,26996200.0],["2016-11-17",39.5733,40.7361,39.2422,40.4203,29205900.0],["2016-11-18",40.3895,40.7977,40.0353,40.6744,29673400.0],["2016-11-21",40.6976,40.7977,40.0584,40.1354,23587200.0],["2016-11-22",40.3741,40.4896,39.8967,40.2124,22816900.0],["2016-11-23",40.3895,40.5281,40.0045,40.1662,19986800.0],["2016-11-25",40.351,40.5204,40.0738,40.5204,9635500.0],["2016-11-28",40.1354,40.4126,39.5733,39.7196,26518500.0],["2016-11-29",39.7042,40.1431,39.7042,39.9352,16267300.0],["2016-11-30",40.4126,40.9363,40.274,40.7515,26567200.0],["2016-12-01",40.9132,41.9451,40.8593,41.8449,35623100.0],["2016-12-02",41.7679,41.791,41.0518,41.2597,21894700.0],["2016-12-05",41.5061,41.9913,41.483,41.8526,24793900.0],["2016-12-06",41.9296,42.7921,41.7525,42.7767,30706700.0],["2016-12-07",42.7767,44.1166,42.5303,44.1089,46617000.0],["2016-12-08",44.1166,44.6788,43.67,44.1166,39828600.0],["2016-12-09",43.824,44.0781,43.5006,44.0011,20331200.0],["2016-12-12",43.5083,43.9703,42.7767,42.9538,27886200.0],["2016-12-13",43.0077,43.2849,42.5765,43.0,24355600.0],["2016-12-14",42.153,42.8306,41.6062,42.1222,54590600.0],["2016-12-15",42.4841,43.3158,42.2762,42.4995,31345900.0],["2016-12-16",42.7305,42.8537,42.2916,42.615,33171800.0],["2016-12-19",42.4918,42.7151,42.0837,42.5226,16801400.0],["2016-12-20",42.7151,43.3697,42.4687,43.2002,19245300.0],["2016-12-21",43.1925,43.1925,42.846,42.8999,14058400.0],["2016-12-22",42.9384,43.1463,42.7382,42.9307,14515500.0],["2016-12-23",42.9538,43.1078,42.8306,43.0924,8313000.0],["2016-12-27",43.0462,43.2002,43.0,43.0847,8893900.0],["2016-12-28",43.1078,43.1848,42.5611,42.5996,10609100.0],["2016-12-29",42.4995,42.7074,41.9527,42.23,15933500.0],["2016-12-30",42.2685,42.6304,42.1915,42.4379,15095500.0],["2017-01-03",42.8691,43.3928,42.7074,43.1232,22063800.0],["2017-01-04",43.2465,43.362,42.8229,43.1617,15036100.0],["2017-01-05",42.7305,42.9846,41.9527,42.4918,18831600.0],["2017-01-06",42.5534,42.7921,42.1222,42.384,18715900.0],["2017-01-09",42.1068,42.2069,41.7217,41.7679,21794100.0],["2017-01-10",41.8526,42.4918,41.7833,42.0606,17978200.0],["2017-01-11",42.0452,42.1992,41.3675,42.1992,21100600.0],["2017-01-12",42.0837,42.1838,41.5061,41.9682,20566600.0],["2017-01-13",42.4379,43.2773,42.0837,42.5919,37231600.0],["2017-01-17",42.1992,42.3224,41.2597,41.4137,26974400.0],["2017-01-18",41.4137,41.8064,41.0749,41.791,21186700.0],["2017-01-19",41.7679,42.1761,41.4753,42.0297,20906900.0],["2017-01-20",42.1607,42.4379,42.0606,42.4071,24160800.0],["2017-01-23",42.1299,42.3532,41.6986,41.7756,17227400.0],["2017-01-24",41.8603,42.4071,41.6832,42.1222,18523300.0],["2017-01-25",42.6458,43.7624,42.5688,43.6007,32252100.0],["2017-01-26",43.593,44.1474,43.5776,44.0319,23769800.0],["2017-01-27",43.9164,43.978,43.439,43.5776,17186200.0],["2017-01-30",43.2156,43.3696,42.9307,43.1848,15961400.0],["2017-01-31",43.1078,43.4159,42.9692,43.3774,22409100.0],["2017-02-01",43.8348,44.2457,43.2378,43.3463,21157700.0],["2017-02-02",43.0827,43.3851,42.9509,43.2223,13044400.0],["2017-02-03",44.0984,44.4162,43.7495,44.4007,19879800.0],["2017-02-06",44.2534,44.5093,43.796,43.8425,13940200.0],["2017-02-07",44.0829,44.3387,43.6254,43.6797,14937400.0],["2017-02-08",43.5789,43.5789,42.7726,43.1293,18592200.0],["2017-02-09",43.1293,44.0131,43.1293,43.9821,15907800.0],["2017-02-10",44.2069,44.2224,43.9278,44.0829,12268100.0],["2017-02-13",44.2457,44.5868,44.1061,44.2534,15325300.0],["2017-02-14",44.2922,44.9667,44.1837,44.9512,16382900.0],["2017-02-15",45.0442,45.7497,44.8814,45.3931,25350400.0],["2017-02-16",45.2458,45.2458,44.5868,45.0597,14694500.0],["2017-02-17",44.6411,45.0442,44.5403,45.0365,15783200.0],["2017-02-21",45.1605,45.4551,44.8892,45.1605,16916800.0],["2017-02-22",44.9667,45.4241,44.9667,45.2458,12344200.0],["2017-02-23",45.3001,45.4241,45.0132,45.3466,13841400.0],["2017-02-24",44.7341,44.8969,44.4395,44.8194,16379100.0],["2017-02-27",44.8194,45.1605,44.7419,45.0132,10101000.0],["2017-02-28",44.959,45.2148,44.7574,44.8737,15558900.0],["2017-03-01",45.8273,46.5095,45.8118,46.3079,25912700.0],["2017-03-02",46.3467,46.3545,45.4086,45.5172,17578600.0],["2017-03-03",45.6257,45.9281,45.4861,45.6567,14740000.0],["2017-03-06",45.3854,45.649,45.1063,45.4396,13225500.0],["2017-03-07",45.3001,45.3699,44.9822,45.1993,13099900.0],["2017-03-08",45.7032,45.8428,45.0985,45.1295,14711300.0],["2017-03-09",45.3156,45.6412,45.1218,45.5094,15721500.0],["2017-03-10",45.7265,45.8815,45.3699,45.6257,15120200.0],["2017-03-13",45.6102,45.7652,45.3698,45.5094,14063500.0],["2017-03-14",45.3466,45.5947,45.1605,45.5559,10885000.0],["2017-03-15",45.6645,45.9823,45.2458,45.5172,17777300.0],["2017-03-16",45.6334,46.0598,45.5559,45.9901,18468200.0],["2017-03-17",46.0288,46.0598,45.3698,45.4861,20985700.0],["2017-03-20",45.3311,45.3311,44.6721,44.6798,17663200.0],["2017-03-21",44.9124,44.9357,43.1293,43.2998,31766400.0],["2017-03-22",43.0517,43.0828,42.5245,42.8967,27740900.0],["2017-03-23",42.8191,43.4084,42.6253,42.8347,19000000.0],["2017-03-24",43.0285,43.4549,42.8114,43.2843,21127500.0],["2017-03-27",42.354,43.0905,42.0516,42.9432,16854800.0],["2017-03-28",42.9122,43.6099,42.8269,43.3851,14878900.0],["2017-03-29",43.3696,43.4859,43.0672,43.1603,10329100.0],["2017-03-30",43.168,43.7495,43.1138,43.6022,12106500.0],["2017-03-31",43.4316,43.5557,43.1215,43.1525,11864600.0],["2017-04-03",43.1835,43.2766,42.478,43.0207,14550700.0],["2017-04-04",42.8734,42.8967,42.6253,42.7959,11937400.0],["2017-04-05",43.2533,43.5712,42.5866,42.6253,17411700.0],["2017-04-06",42.6021,43.1448,42.416,42.9277,10387500.0],["2017-04-07",42.5943,42.8812,42.3385,42.5168,15848800.0],["2017-04-10",42.6331,42.8347,42.1136,42.2842,14607700.0],["2017-04-11",42.0439,42.0671,41.2996,41.9896,28086800.0],["2017-04-12",41.8268,41.881,41.129,41.1833,25601300.0],["2017-04-13",40.1599,40.8964,39.811,39.811,47982000.0],["2017-04-17",40.0359,40.9042,39.7413,40.8732,31959100.0],["2017-04-18",40.5941,40.8344,40.3847,40.6638,22257500.0],["2017-04-19",40.9972,41.1988,40.3537,40.4313,17414600.0],["2017-04-20",40.8732,41.5477,40.6483,41.4779,31552900.0],["2017-04-21",41.3926,41.7415,41.0515,41.0902,26177300.0],["2017-04-24",41.9818,42.1291,41.5477,41.5942,23856700.0],["2017-04-25",42.1214,42.7106,42.0904,42.2997,27061300.0],["2017-04-26",42.3307,42.6951,42.1446,42.2842,15915500.0],["2017-04-27",42.2842,42.3695,41.7958,42.2067,13978000.0],["2017-04-28",42.1214,42.3152,41.6562,41.7415,16501900.0],["2017-05-01",41.9431,42.447,41.8423,42.2222,13915800.0],["2017-05-02",42.2222,42.3385,41.9121,42.2842,15634900.0],["2017-05-03",42.1671,42.8541,42.1202,42.8229,15737100.0],["2017-05-04",43.1508,43.4084,42.8385,43.0805,17054100.0],["2017-05-05",43.1352,43.2445,42.8463,43.0259,13078800.0],["2017-05-08",43.0337,43.1664,42.7448,42.9712,14242800.0],["2017-05-09",43.0493,43.2289,42.5106,42.6902,14402900.0],["2017-05-10",42.495,42.8697,42.4403,42.7214,15897200.0],["2017-05-11",42.3779,42.4872,41.4254,41.9563,32200100.0],["2017-05-12",41.6128,41.6284,41.0194,41.3942,29642300.0],["2017-05-15",41.4254,41.7065,41.3942,41.6284,15245000.0],["2017-05-16",41.6908,41.7221,41.3395,41.5815,12650100.0],["2017-05-17",41.5815,41.5815,40.3246,40.7852,33173100.0],["2017-05-18",40.8398,41.3473,40.5588,40.8945,19790100.0],["2017-05-19",41.0429,41.644,40.9023,41.4254,16895000.0],["2017-05-22",41.5894,41.6284,40.9882,41.3864,13947000.0],["2017-05-23",41.3864,41.8158,41.2614,41.683,11751700.0],["2017-05-24",41.7611,41.8548,41.2224,41.4488,11304400.0],["2017-05-25",41.5737,41.5737,41.0428,41.2068,16643800.0],["2017-05-26",41.0897,41.2302,40.8867,40.9179,14247700.0],["2017-05-30",40.7227,40.9882,40.5198,40.7227,19379700.0],["2017-05-31",40.7774,40.793,39.6844,39.9264,30519700.0],["2017-06-01",40.2309,40.7618,39.8639,40.6603,21001800.0],["2017-06-02",40.3402,40.7852,40.2309,40.4495,19477300.0],["2017-06-05",40.3714,40.7384,40.3402,40.3792,13663800.0],["2017-06-06",40.0669,40.6213,40.0045,40.4495,14887500.0],["2017-06-07",40.4729,40.8399,40.3636,40.6681,17022400.0],["2017-06-08",40.6681,41.402,40.5041,41.035,22644200.0],["2017-06-09",41.2692,42.1202,41.2224,42.0031,25750000.0],["2017-06-12",42.1437,42.6199,42.1124,42.2296,22791400.0],["2017-06-13",42.4325,42.698,42.3779,42.5106,17966000.0],["2017-06-14",42.2295,42.6589,41.8236,42.5731,16575000.0],["2017-06-15",42.1905,42.5106,42.0109,42.0812,17232300.0],["2017-06-16",42.1046,42.3466,41.886,42.0734,23492700.0],["2017-06-19",42.4013,42.659,42.253,42.3467,15367300.0],["2017-06-20",42.2061,42.2374,41.7143,41.7377,13622200.0],["2017-06-21",41.7455,41.7533,41.2224,41.3629,12653700.0],["2017-06-22",41.2224,41.2927,40.7696,40.9804,15362200.0],["2017-06-23",41.1443,41.2458,40.8477,40.9492,21868500.0],["2017-06-26",41.1678,41.7143,41.0585,41.3005,12532800.0],["2017-06-27",41.3942,41.8938,41.3083,41.5035,13496300.0],["2017-06-28",41.8548,42.4872,41.7845,42.4169,20961700.0],["2017-06-29",43.4475,44.1892,43.104,43.549,32552100.0],["2017-06-30",43.7442,43.7598,43.0649,43.2601,16750700.0],["2017-07-03",43.5724,44.0721,43.4943,43.549,11825000.0],["2017-07-05",43.6973,43.7364,43.2055,43.549,14086900.0],["2017-07-06",43.7051,43.9706,43.3304,43.3772,14481200.0],["2017-07-07",43.549,43.588,43.1352,43.5177,11503500.0],["2017-07-10",43.3538,43.5724,43.2055,43.4006,10979000.0],["2017-07-11",43.4553,43.4943,42.7995,42.9712,14842700.0],["2017-07-12",42.8854,43.1274,42.6277,43.0727,11951500.0],["2017-07-13",43.143,43.4631,42.9869,43.4085,14201800.0],["2017-07-14",42.4013,43.0962,42.253,42.9322,17949600.0],["2017-07-17",42.8619,42.9244,42.5028,42.7136,14953600.0],["2017-07-18",42.4013,42.8775,42.3388,42.7839,13603300.0],["2017-07-19",42.7839,43.104,42.698,42.8932,12366200.0],["2017-07-20",42.9088,43.182,42.6902,42.8463,15123500.0],["2017-07-21",42.495,42.6433,42.2373,42.292,17384500.0],["2017-07-24",42.2374,42.4794,42.1905,42.3701,18489900.0],["2017-07-25",42.94,43.2601,42.8697,42.9869,20167800.0],["2017-07-26",43.1898,43.1977,42.7917,42.8697,19686900.0],["2017-07-27",42.8307,42.9088,42.4638,42.7136,17352600.0],["2017-07-28",42.3935,42.6043,41.5191,41.6128,32590600.0],["2017-07-31",41.7065,42.331,41.6909,42.1124,20378100.0],["2017-08-01",42.3388,42.4638,42.0422,42.2217,19350300.0],["2017-08-02",42.1038,42.4341,42.033,42.1667,19422100.0],["2017-08-03",42.0723,42.1982,41.9465,41.9937,19374700.0],["2017-08-04",42.206,42.2296,40.8219,41.5533,44664600.0],["2017-08-07",41.4668,41.6398,41.2309,41.3174,22673700.0],["2017-08-08",41.1444,41.915,41.0657,41.4511,24877800.0],["2017-08-09",41.1129,41.5297,41.0028,41.514,14631600.0],["2017-08-10",41.1994,41.4589,40.8298,40.8534,18373000.0],["2017-08-11",40.759,41.0579,40.6883,40.8455,14714500.0],["2017-08-14",41.1837,41.7499,41.1601,41.5533,16313200.0],["2017-08-15",41.8364,41.9622,41.5455,41.5612,11028100.0],["2017-08-16",41.687,41.8443,41.2545,41.4353,11224400.0],["2017-08-17",41.2623,41.3882,40.7276,40.7354,16814300.0],["2017-08-18",40.6018,41.0028,40.4052,40.6411,17130600.0],["2017-08-21",40.6883,40.8219,40.4209,40.7512,13503100.0],["2017-08-22",40.8534,41.1051,40.8298,41.0657,12984100.0],["2017-08-23",40.759,41.2702,40.7354,40.9163,10019500.0],["2017-08-24",41.0421,41.3095,40.9242,41.0186,12345000.0],["2017-08-25",41.1051,41.341,40.704,40.7119,15307800.0],["2017-08-28",40.8534,40.9084,40.4366,40.6018,12425900.0],["2017-08-29",40.2715,40.4995,40.2086,40.4366,10715500.0],["2017-08-30",40.4681,40.6883,40.2636,40.3894,11427500.0],["2017-08-31",40.1063,40.2951,40.0041,40.1614,25231100.0],["2017-09-01",40.1535,40.4917,40.0513,40.0827,16217700.0],["2017-09-05",39.8154,39.8468,39.1312,39.3986,31251300.0],["2017-09-06",39.5165,39.5323,38.9739,39.2256,26854000.0],["2017-09-07",39.2727,39.2727,38.7459,39.0683,23367300.0],["2017-09-08",39.0132,39.3042,38.8717,38.9896,18975700.0],["2017-09-11",39.3199,39.9491,39.2727,39.839,17987100.0],["2017-09-12",39.9884,40.6804,39.9805,40.5546,17129500.0],["2017-09-13",40.413,40.5074,40.2479,40.4681,12617300.0],["2017-09-14",40.531,40.6725,40.1692,40.3344,13739400.0],["2017-09-15",40.3265,40.6411,40.3029,40.6254,28494300.0],["2017-09-18",40.6332,41.5533,40.586,41.4511,20943400.0],["2017-09-19",41.4589,42.1431,41.3095,41.9622,17047000.0],["2017-09-20",41.9858,42.552,41.8993,42.2689,21560400.0],["2017-09-21",42.1116,42.6543,42.0881,42.5127,16210900.0],["2017-09-22",42.4026,42.7486,42.2689,42.6621,18047800.0],["2017-09-25",42.5206,42.725,42.1116,42.4891,11595900.0],["2017-09-26",42.5442,42.6857,42.2768,42.3082,12052500.0],["2017-09-27",42.8351,42.8823,42.5127,42.6307,15840800.0],["2017-09-28",42.6936,42.725,42.2611,42.6621,14531700.0],["2017-09-29",42.6621,43.4328,42.5363,43.3699,20872300.0],["2017-10-02",43.3777,43.6215,43.1418,43.6215,11764400.0],["2017-10-03",43.5114,43.7395,43.134,43.708,17405100.0],["2017-10-04",43.4957,43.5272,43.1733,43.2205,14697800.0],["2017-10-05",43.2519,43.8575,43.0789,43.5586,14560700.0],["2017-10-06",43.6294,43.7867,43.4249,43.708,11151200.0],["2017-10-09",43.7395,43.8024,43.189,43.362,11377000.0],["2017-10-10",43.5429,43.8181,43.3699,43.7316,12800500.0],["2017-10-11",43.5979,43.8103,43.4564,43.7709,12843100.0],["2017-10-12",43.7945,43.8103,43.2991,43.4171,15067500.0],["2017-10-13",42.0645,42.2375,41.5533,42.2217,35310000.0],["2017-10-16",42.1903,42.4419,42.0094,42.3082,22802400.0],["2017-10-17",42.4498,42.4655,41.7735,41.8285,18614700.0],["2017-10-18",42.0015,42.5206,41.9308,42.0015,21604000.0],["2017-10-19",41.7656,42.4105,41.6791,42.2689,12669700.0],["2017-10-20",42.6307,43.307,42.497,43.189,28407700.0],["2017-10-23",43.0553,43.2834,43.016,43.1811,18102100.0],["2017-10-24",43.2519,43.6923,43.2519,43.5822,18779400.0],["2017-10-25",43.6373,43.708,43.1497,43.4485,17096900.0],["2017-10-26",43.6058,44.172,43.6058,43.7395,15979200.0],["2017-10-27",43.4328,44.0698,43.3542,43.9361,17258600.0],["2017-10-30",43.6058,44.0069,43.4957,43.9204,12249200.0],["2017-10-31",43.999,44.4473,43.9597,44.1484,14619200.0],["2017-11-01",44.29,44.6989,44.1877,44.2035,11678300.0],["2017-11-02",44.1876,44.7578,43.8313,44.7261,15630000.0],["2017-11-03",44.544,44.6944,44.2668,44.6232,10049200.0],["2017-11-06",44.4252,44.6865,44.346,44.4885,10414900.0],["2017-11-07",44.4806,44.5757,43.2928,43.5937,18679100.0],["2017-11-08",43.3957,43.5462,42.8018,42.9681,24047100.0],["2017-11-09",42.683,42.9127,42.1366,42.7622,24438800.0],["2017-11-10",42.7781,42.8652,42.5959,42.6118,13671700.0],["2017-11-13",42.3821,42.691,42.295,42.5405,13447000.0],["2017-11-14",42.3821,42.8414,42.2237,42.7939,20830100.0],["2017-11-15",42.4692,42.8573,42.3584,42.5643,18238600.0],["2017-11-16",42.7226,43.4433,42.6514,43.2374,26361800.0],["2017-11-17",42.9285,43.1265,42.7385,42.881,15814800.0],["2017-11-20",42.8573,42.9285,42.6434,42.8018,16943100.0],["2017-11-21",42.8256,43.2215,42.7543,43.174,13757000.0],["2017-11-22",43.1265,43.2532,42.786,42.8097,11421700.0],["2017-11-24",42.9127,43.0077,42.7622,42.8335,5386500.0],["2017-11-27",42.7781,43.1265,42.6514,42.7226,11066800.0],["2017-11-28",42.6593,44.2589,42.5405,44.0055,25685200.0],["2017-11-29",44.2193,45.3359,44.1084,44.8845,29631800.0],["2017-11-30",45.1617,45.3992,44.6469,44.7182,30984400.0],["2017-12-01",44.7974,45.2804,43.9025,44.5044,31242400.0],["2017-12-04",45.3517,45.9219,45.2963,45.4467,28720400.0],["2017-12-05",46.4524,47.0464,45.4863,46.3653,39754900.0],["2017-12-06",46.4683,46.8009,46.0248,46.3812,26758300.0],["2017-12-07",46.2861,47.5136,46.1594,47.0068,32990600.0],["2017-12-08",46.9672,47.4502,46.8405,46.9672,22017100.0],["2017-12-11",46.69,46.9593,46.4208,46.6187,15876600.0],["2017-12-12",46.492,47.957,46.492,47.7749,25040400.0],["2017-12-13",47.7591,47.9095,47.0226,47.0384,18227000.0],["2017-12-14",47.1572,47.5057,46.888,46.8959,14731000.0],["2017-12-15",47.078,48.0283,46.9988,47.4106,36467500.0],["2017-12-18",47.862,48.4084,47.8066,48.2421,19970900.0],["2017-12-19",48.4639,48.5193,47.7353,47.7987,17062700.0],["2017-12-20",48.2104,48.3609,47.5611,47.6244,16544500.0],["2017-12-21",48.0521,49.1924,48.0521,48.7885,22130700.0],["2017-12-22",49.0974,49.2874,48.4559,48.741,11653200.0],["2017-12-26",48.7014,48.8756,48.1471,48.4084,11662800.0],["2017-12-27",48.3847,48.4955,48.0362,48.2659,10010800.0],["2017-12-28",48.3292,48.551,48.2342,48.543,10550900.0],["2017-12-29",48.6697,48.7648,48.0442,48.0442,10711400.0],["2018-01-02",48.3371,48.5906,48.0679,48.3767,13819300.0],["2018-01-03",48.4797,48.9152,48.3847,48.7489,14203700.0],["2018-01-04",49.0815,49.9289,49.0261,49.3587,18740500.0],["2018-01-05",49.6992,49.7388,49.1686,49.6913,14217900.0],["2018-01-08",49.62,49.6754,49.0498,49.129,15569400.0],["2018-01-09",49.3349,49.7071,49.1528,49.3033,15766500.0],["2018-01-10",49.4775,50.206,49.3825,49.9843,18107500.0],["2018-01-11",50.404,50.4198,49.6438,49.8972,22075000.0],["2018-01-12",50.0476,50.206,49.137,49.5329,25886100.0],["2018-01-16",49.723,50.008,49.2399,49.4933,17907800.0],["2018-01-17",49.7705,50.7128,49.4854,50.5861,23892900.0],["2018-01-18",50.5782,50.9266,50.5703,50.6416,16305900.0],["2018-01-19",50.7999,50.887,50.5465,50.8554,16524000.0],["2018-01-22",50.6811,51.2751,50.6574,51.2592,12245200.0],["2018-01-23",50.9266,51.3543,50.8554,51.0692,12937100.0],["2018-01-24",51.4335,51.9719,51.3147,51.8532,20180300.0],["2018-01-25",52.0274,52.1461,51.7898,51.9878,17568700.0],["2018-01-26",52.1778,52.2966,51.671,52.2095,16251900.0],["2018-01-29",52.0907,52.5104,51.9957,52.1224,16105200.0],["2018-01-30",51.8136,52.2095,51.6948,51.6948,16158900.0],["2018-01-31",51.6868,52.3441,51.5997,52.0907,18147900.0],["2018-02-01",52.0748,52.6484,51.8278,52.1863,15717600.0],["2018-02-02",52.0429,52.2022,50.848,51.0392,18905300.0],["2018-02-05",46.7614,47.7093,45.8054,46.3312,103394400.0],["2018-02-06",45.3354,46.602,44.5069,45.6302,83076900.0],["2018-02-07",45.3593,46.2993,45.208,45.8373,45551000.0],["2018-02-08",45.67,45.7576,44.0927,44.1325,43569700.0],["2018-02-09",44.722,45.0407,43.5908,44.714,48904600.0],["2018-02-12",44.8973,45.5027,44.5149,45.0088,24401300.0],["2018-02-13",44.6583,46.2754,44.5707,46.2037,24234200.0],["2018-02-14",46.0842,47.4783,46.0444,47.4385,23681800.0],["2018-02-15",47.6536,47.8766,47.1198,47.8129,22397300.0],["2018-02-16",47.5341,48.1395,47.5341,47.7571,18661900.0],["2018-02-20",47.6854,48.8087,47.6217,47.7571,18517600.0],["2018-02-21",47.6854,48.1873,47.5819,47.5819,19987800.0],["2018-02-22",47.7014,47.9324,46.7454,46.849,17948600.0],["2018-02-23",47.0561,47.1916,46.4826,47.1358,21099200.0],["2018-02-26",47.5978,47.797,46.9605,47.7731,16478300.0],["2018-02-27",47.8209,48.1793,47.1676,47.1676,17024400.0],["2018-02-28",47.3748,47.6536,46.4586,46.5303,17869100.0],["2018-03-01",46.4029,46.9525,45.4549,45.6541,28491000.0],["2018-03-02",45.3434,45.901,44.9451,45.7337,22428500.0],["2018-03-05",45.2558,46.1798,45.0805,45.8771,20560900.0],["2018-03-06",45.9727,46.1002,45.1203,45.4629,23975900.0],["2018-03-07",44.9291,45.2,44.6185,45.0885,24788700.0],["2018-03-08",45.2079,45.423,44.7937,45.1841,16828400.0],["2018-03-09",45.5346,46.4188,45.4071,46.3869,19051500.0],["2018-03-12",46.4188,46.6498,46.1719,46.2197,12414800.0],["2018-03-13",46.5144,46.5383,45.7417,45.8532,13810600.0],["2018-03-14",46.0922,46.1241,44.969,45.1124,12212900.0],["2018-03-15",45.2239,45.5027,44.8017,45.2717,13277700.0],["2018-03-16",45.3992,45.5425,44.5069,44.5308,37095000.0],["2018-03-19",44.5149,44.6025,43.79,44.1963,17982200.0],["2018-03-20",44.4273,44.5229,43.543,43.7342,26874600.0],["2018-03-21",43.8298,44.2759,43.4474,43.6466,18997300.0],["2018-03-22",43.1845,43.2403,41.5674,41.8462,32656300.0],["2018-03-23",41.9976,42.0215,40.5796,40.6115,30975800.0],["2018-03-26",41.3842,41.8622,41.0417,41.6551,26718000.0],["2018-03-27",41.7427,42.0613,40.3805,40.7071,23669300.0],["2018-03-28",40.7549,41.3683,40.5876,41.0098,23342500.0],["2018-03-29",41.4718,42.0215,41.201,41.7506,17706800.0],["2018-04-02",41.7188,41.7427,40.1654,40.9062,23359800.0],["2018-04-03",41.201,41.5754,40.6752,41.4878,16646400.0],["2018-04-04",40.731,42.2525,40.6354,42.1489,15952700.0],["2018-04-05",42.4915,42.9854,42.2605,42.4278,16488800.0],["2018-04-06",41.9418,42.1569,41.3922,41.6073,22943800.0],["2018-04-09",41.8223,42.4835,41.5515,41.6232,17032000.0],["2018-04-10",42.2127,42.2684,41.5196,41.9179,14594700.0],["2018-04-11",41.679,41.7984,41.201,41.3683,14673200.0],["2018-04-12",41.5515,42.4357,41.4479,41.9817,19967800.0],["2018-04-13",41.432,41.663,40.4761,40.5398,32054900.0],["2018-04-16",40.3008,40.8983,40.0778,40.4681,31879100.0],["2018-04-17",40.5876,40.7549,40.2211,40.2849,25507100.0],["2018-04-18",40.4522,40.6035,40.0379,40.1415,21055700.0],["2018-04-19",40.2371,41.1134,40.2212,41.0576,23678400.0],["2018-04-20",41.3683,42.0773,41.2806,41.8701,31149300.0],["2018-04-23",41.8622,42.0932,41.5674,41.91,17723900.0],["2018-04-24",42.1808,42.8181,41.5674,41.8303,23052100.0],["2018-04-25",41.7745,42.611,41.3683,42.3083,20978500.0],["2018-04-26",42.2127,42.3083,41.6312,41.7745,17025800.0],["2018-04-27",41.6471,42.1729,41.5913,41.7108,12304300.0],["2018-04-30",41.8701,42.2605,41.3922,41.3922,17050500.0],["2018-05-01",41.2328,41.902,41.1054,41.8701,13903800.0],["2018-05-02",41.7268,42.1171,41.4718,41.5754,16397200.0],["2018-05-03",41.4309,41.5674,40.7808,41.3667,19216100.0],["2018-05-04",41.0697,42.4583,40.9895,42.065,16660500.0],["2018-05-07",42.5145,42.5305,42.0409,42.2656,16259100.0],["2018-05-08",42.3138,43.1084,42.2416,42.691,20786200.0],["2018-05-09",42.8997,43.3251,42.8194,43.1485,16286700.0],["2018-05-10",43.4455,43.9271,43.0442,43.8628,20699000.0],["2018-05-11",43.8949,44.0876,43.5578,43.7023,14424000.0],["2018-05-14",43.9672,43.9993,43.606,43.7264,12809100.0],["2018-05-15",43.6863,44.3685,43.6462,43.9431,14991100.0],["2018-05-16",43.903,44.4006,43.7906,44.1759,16450200.0],["2018-05-17",43.6622,43.8789,43.3652,43.5177,21622400.0],["2018-05-18",43.4615,43.6782,43.0923,43.1004,21492700.0],["2018-05-21",43.4053,43.8468,43.3973,43.7746,11491400.0],["2018-05-22",43.8468,44.6655,43.6943,44.3524,17398200.0],["2018-05-23",44.1678,45.0908,43.8468,45.0908,23566100.0],["2018-05-24",44.842,44.8661,43.6943,43.8789,24673400.0],["2018-05-25",43.8227,44.1357,43.7665,44.0635,17741900.0],["2018-05-29",43.3733,43.5498,42.2496,42.4984,31604000.0],["2018-05-30",43.0683,43.6943,42.8435,43.5257,16416200.0],["2018-05-31",43.5097,43.6461,43.1806,43.3331,17515900.0],["2018-06-01",43.7906,44.1598,43.5659,43.8949,14100200.0],["2018-06-04",43.9752,44.2802,43.8227,44.0073,10593700.0],["2018-06-05",43.8307,44.0876,43.5739,43.7425,11883900.0],["2018-06-06",43.919,44.6494,43.8709,44.6093,15848200.0],["2018-06-07",44.7618,44.9383,44.3444,44.6494,17299600.0],["2018-06-08",44.5932,44.7618,44.1277,44.6895,12965900.0],["2018-06-11",44.7778,45.0347,44.5451,44.5531,13518400.0],["2018-06-12",44.6574,44.9062,44.216,44.4487,13608300.0],["2018-06-13",44.4568,44.8902,44.2561,44.2722,14901100.0],["2018-06-14",44.4086,44.4247,43.7264,43.9351,18189100.0],["2018-06-15",43.7826,44.4407,43.6461,44.1277,35715800.0],["2018-06-18",43.7505,44.3284,43.6863,44.208,17856700.0],["2018-06-19",43.8869,44.3284,43.8227,44.208,16654800.0],["2018-06-20",44.513,44.6173,43.6943,43.7264,16545600.0],["2018-06-21",43.5418,43.9511,43.2448,43.6381,21191600.0],["2018-06-22",44.1117,44.1839,43.1646,43.293,24015000.0],["2018-06-25",43.1646,43.4535,42.6188,43.309,21069600.0],["2018-06-26",43.2609,43.293,42.5546,42.8837,14409100.0],["2018-06-27",42.7312,43.293,42.5867,42.7633,19520900.0],["2018-06-28",42.98,43.2288,42.5546,43.0442,13837300.0],["2018-06-29",44.6414,45.8453,44.4728,44.4969,43888500.0],["2018-07-02",44.3043,45.2514,44.1999,45.2032,21204900.0],["2018-07-03",45.2915,45.452,44.4889,44.5932,12830400.0],["2018-07-05",44.8822,45.0106,44.1839,44.3364,16788600.0],["2018-07-06",44.3845,45.0507,44.1678,44.8581,12389100.0],["2018-07-09",45.0989,45.7249,44.9544,45.5644,16684000.0],["2018-07-10",45.7971,45.8132,45.2193,45.444,15581400.0],["2018-07-11",45.2674,45.5483,44.9303,45.0026,15641400.0],["2018-07-12",45.3156,45.3316,44.6253,44.9705,18236100.0],["2018-07-13",43.9351,44.7778,43.0442,44.4327,34323400.0],["2018-07-16",44.7377,45.9336,44.6494,45.741,25538700.0],["2018-07-17",45.7089,45.7731,45.2915,45.3958,21649000.0],["2018-07-18",45.155,45.6045,45.0587,45.4039,19913900.0],["2018-07-19",45.155,45.6527,44.9624,45.2112,22219400.0],["2018-07-20",45.0026,45.4761,44.826,45.2754,17250400.0],["2018-07-23",45.2594,46.6238,45.1871,46.5516,24584100.0],["2018-07-24",46.5516,47.1054,46.4312,46.8325,27245000.0],["2018-07-25",46.6319,46.9529,46.4312,46.7362,15531100.0],["2018-07-26",46.9288,47.1375,46.7121,46.8004,14165300.0],["2018-07-27",46.8566,47.274,46.68,47.0573,17662900.0],["2018-07-30",47.2178,47.5709,46.7924,46.9449,22699900.0],["2018-07-31",47.0412,47.1215,45.9095,45.9818,21633800.0],["2018-08-01",46.5195,46.7763,45.9175,46.2707,19192700.0],["2018-08-02",45.8132,46.9128,45.8132,46.7844,13489100.0],["2018-08-03",46.5998,47.298,46.5757,47.2178,13720400.0],["2018-08-06",47.0171,47.3783,46.7041,47.2659,13360500.0],["2018-08-07",47.306,47.4826,47.1134,47.2097,13810900.0],["2018-08-08",47.1616,47.7555,47.1616,47.5067,13778600.0],["2018-08-09",47.4178,47.6199,47.2157,47.248,15859500.0],["2018-08-10",46.391,47.2318,46.391,46.9327,16170100.0],["2018-08-13",46.6174,46.9812,46.5365,46.577,19541100.0],["2018-08-14",46.6255,47.1025,46.6255,46.9489,14860400.0],["2018-08-15",46.6335,47.0944,46.6093,46.8842,17378400.0],["2018-08-16",47.0054,47.5471,46.9327,47.4259,19992500.0],["2018-08-17",47.3046,47.7331,47.3046,47.5876,13737600.0],["2018-08-20",47.5471,47.8705,47.4339,47.725,11403400.0],["2018-08-21",47.7007,48.1292,47.6522,47.6684,17943500.0],["2018-08-22",47.7331,48.105,47.5633,47.8382,20829600.0],["2018-08-23",47.7008,47.7412,47.3531,47.3935,19655600.0],["2018-08-24",47.6199,47.6361,47.4339,47.4501,14366600.0],["2018-08-27",47.5956,48.0888,47.5067,47.7816,19915200.0],["2018-08-28",47.8544,47.9676,47.6927,47.7573,19330200.0],["2018-08-29",47.7412,47.8463,47.5552,47.6684,14436600.0],["2018-08-30",47.4339,47.7654,47.2399,47.2642,14800900.0],["2018-08-31",47.1105,47.3288,46.9488,47.2803,16720200.0],["2018-09-04",47.2561,47.6603,46.9488,47.539,19003700.0],["2018-09-05",47.6037,47.8624,47.5471,47.6603,22332300.0],["2018-09-06",47.628,47.8301,46.8357,46.8357,20756900.0],["2018-09-07",46.8276,46.9489,46.3667,46.4072,21482400.0],["2018-09-10",46.585,46.7629,46.3344,46.4557,15623000.0],["2018-09-11",46.4072,46.5365,46.3425,46.391,22160300.0],["2018-09-12",46.3506,46.3991,45.1136,45.2268,23868800.0],["2018-09-13",45.2834,45.4774,44.4587,44.4668,26954800.0],["2018-09-14",44.6204,44.9195,44.2242,44.2485,20997600.0],["2018-09-17",44.2647,44.2728,43.6098,43.9089,21959500.0],["2018-09-18",43.8604,44.2243,43.6907,44.0626,22055200.0],["2018-09-19",44.0545,44.8306,43.8847,44.6447,17046200.0],["2018-09-20",44.9761,45.1217,44.4587,44.9115,20308000.0],["2018-09-21",45.0732,45.1217,44.4021,44.4587,36158500.0],["2018-09-24",44.3051,44.5961,43.8523,43.8685,19604700.0],["2018-09-25",43.9009,44.2162,43.82,43.8443,15207400.0],["2018-09-26",43.9655,44.0221,42.866,42.9792,22025100.0],["2018-09-27",43.0762,43.3349,42.6558,42.7043,19991000.0],["2018-09-28",42.5992,42.8336,42.3728,42.4941,18588600.0],["2018-10-01",42.6396,42.6881,42.1707,42.2435,17209000.0],["2018-10-02",42.2354,42.3243,41.9443,42.1464,17509600.0],["2018-10-03",42.4456,42.7851,42.3081,42.5668,18444900.0],["2018-10-04",42.6315,43.5451,42.6315,43.2622,21417500.0],["2018-10-05",43.4158,43.5451,42.8337,43.0034,14793000.0],["2018-10-08",42.8337,43.626,42.8337,43.3915,12858200.0],["2018-10-09",43.157,43.6341,42.8337,43.2783,15918300.0],["2018-10-10",43.4158,43.7149,42.3728,42.389,21875900.0],["2018-10-11",42.3486,42.7205,41.2409,41.5886,33147900.0],["2018-10-12",42.1222,43.1166,41.1277,42.1303,32067300.0],["2018-10-15",42.4537,43.6502,42.4537,43.0439,34118900.0],["2018-10-16",43.1004,43.4885,42.4698,43.44,28227200.0],["2018-10-17",43.3026,44.4749,43.0034,44.0302,23524200.0],["2018-10-18",43.7958,43.9817,42.6558,42.9307,22533300.0],["2018-10-19",42.9145,43.3592,42.7366,42.7609,19521000.0],["2018-10-22",42.9064,42.9873,41.6856,41.7584,17621500.0],["2018-10-23",41.1035,42.0009,40.8043,41.6856,25529800.0],["2018-10-24",41.4835,41.629,40.4405,40.578,31161500.0],["2018-10-25",40.8528,42.5345,40.7639,41.9281,29366100.0],["2018-10-26",41.4916,41.9847,41.0631,41.435,30053800.0],["2018-10-29",41.9443,42.9711,41.7098,42.2273,30541300.0],["2018-10-30",42.4052,42.7771,41.9362,42.5992,24910900.0],["2018-10-31",42.8822,43.6826,42.8741,43.0358,23667400.0],["2018-11-01",43.1975,43.626,42.9711,43.3026,17654800.0],["2018-11-02",43.8281,44.1677,42.9388,43.343,18285600.0],["2018-11-05",43.44,43.9009,41.3622,43.3834,18990000.0],["2018-11-06",43.1409,43.4238,42.8175,43.2945,20696800.0],["2018-11-07",43.5128,43.8038,42.68,43.3187,20668500.0],["2018-11-08",43.115,43.6855,43.0824,43.3269,22429200.0],["2018-11-09",43.2698,43.5144,42.9764,43.2291,18972200.0],["2018-11-12",43.3024,43.6692,42.6097,42.6667,19003300.0],["2018-11-13",42.8868,43.4655,42.8868,42.9846,28102000.0],["2018-11-14",43.3106,43.4328,41.9658,42.5037,24788400.0],["2018-11-15",42.0066,43.1231,41.7946,43.0498,23220100.0],["2018-11-16",42.9112,43.3432,42.7727,43.1476,18872500.0],["2018-11-19",43.172,43.5877,42.8705,43.4573,20215500.0],["2018-11-20",43.2372,43.3921,42.6749,42.8216,22999200.0],["2018-11-21",42.8868,43.3595,42.6015,42.7319,16946300.0],["2018-11-23",42.357,42.6178,42.0636,42.2429,11139400.0],["2018-11-26",42.6504,43.3432,42.6504,43.0987,20581700.0],["2018-11-27",42.9438,43.4573,42.7482,43.3513,18044600.0],["2018-11-28",43.3187,44.3049,42.8542,44.2968,23713300.0],["2018-11-29",43.9871,44.3538,43.8404,44.0441,14978400.0],["2018-11-30",44.0767,44.4598,43.9056,44.2397,18939000.0],["2018-12-03",44.6473,44.8592,43.6855,44.2071,21261700.0],["2018-12-04",43.9708,44.0034,41.9821,42.2021,33280500.0],["2018-12-06",41.2812,41.6805,40.7677,41.6398,40310200.0],["2018-12-07",41.4768,41.9332,40.7922,40.9633,28510500.0],["2018-12-10",40.8085,40.8085,39.3659,39.7734,34524600.0],["2018-12-11",40.2705,40.4172,38.7546,38.9257,32388600.0],["2018-12-12",39.3577,39.3659,38.1841,38.9094,42820000.0],["2018-12-13",39.0969,39.2191,38.2493,38.3308,35227100.0],["2018-12-14",37.9396,38.7057,37.801,37.9314,25913000.0],["2018-12-17",37.6706,38.559,37.5891,37.9885,29443300.0],["2018-12-18",38.2574,38.7301,37.7521,37.9151,26740000.0],["2018-12-19",37.8092,38.6568,36.9208,37.2223,34287600.0],["2018-12-20",37.0023,38.1189,36.9452,37.5239,43969900.0],["2018-12-21",37.1571,37.9233,36.6192,36.7741,55577900.0],["2018-12-24",36.2443,36.7578,35.5352,35.5352,18049900.0],["2018-12-26",35.7308,37.1571,35.0625,37.1571,27770000.0],["2018-12-27",36.4481,37.1082,35.739,37.1082,27005300.0],["2018-12-28",37.2305,37.8418,37.1082,37.312,23635000.0],["2018-12-31",37.475,37.8825,37.1408,37.5565,16544500.0],["2019-01-02",37.1082,38.2656,37.0104,38.2574,20295200.0],["2019-01-03",38.0211,38.5916,37.7928,37.9559,22262000.0],["2019-01-04",38.6486,39.211,38.4693,39.0806,23343600.0],["2019-01-07",38.942,39.3088,38.7464,38.8279,21858000.0],["2019-01-08",39.0398,39.2517,38.2411,38.7464,19702900.0],["2019-01-09",38.722,39.105,38.3715,38.9583,18837700.0],["2019-01-10",38.7138,39.1621,38.559,38.9176,16208400.0],["2019-01-11",38.7138,39.1947,38.453,39.0154,20006900.0],["2019-01-14",38.722,39.5207,38.6323,39.4637,23827600.0],["2019-01-15",38.7953,39.3251,38.3145,38.8524,27447600.0],["2019-01-16",39.2436,40.2135,39.1132,39.8875,32026400.0],["2019-01-17",39.643,40.2298,39.4474,40.1238,25738800.0],["2019-01-18",40.0179,40.8818,39.8223,40.7596,36380300.0],["2019-01-22",40.564,40.8329,40.4499,40.6373,33975200.0],["2019-01-23",40.7514,41.0122,40.3439,40.8492,16806700.0],["2019-01-24",40.5802,41.0285,40.4661,40.7351,17862100.0],["2019-01-25",41.0774,41.1915,40.7188,40.8574,20183400.0],["2019-01-28",40.5639,40.6699,40.0994,40.6047,19913100.0],["2019-01-29",40.5721,40.8411,40.5232,40.6292,11927600.0],["2019-01-30",40.621,41.0367,40.4172,40.8248,16885100.0],["2019-01-31",40.5287,40.6438,40.0188,40.2244,24934700.0],["2019-02-01",40.2984,40.3642,40.1257,40.2244,21123500.0],["2019-02-04",40.175,40.4218,40.0599,40.3478,17547800.0],["2019-02-05",40.5205,40.5616,40.0928,40.5205,14784900.0],["2019-02-06",40.3724,40.7343,40.356,40.4793,12145700.0],["2019-02-07",40.3724,40.5451,39.2375,39.5418,24189700.0],["2019-02-08",39.4266,39.5089,38.7029,39.1881,20641200.0],["2019-02-11",39.3691,39.4431,38.9661,39.1881,15995900.0],["2019-02-12",39.4842,40.6767,39.4842,40.3395,22033000.0],["2019-02-13",40.4958,40.8823,40.2079,40.3149,13770900.0],["2019-02-14",39.9941,40.2244,39.5007,39.9036,16456500.0],["2019-02-15",40.3724,40.6438,39.879,40.4793,19346200.0],["2019-02-19",40.3231,40.8083,40.1504,40.6109,15121700.0],["2019-02-20",40.6521,41.0221,40.5451,40.9646,16742600.0],["2019-02-21",40.9234,41.0304,40.6027,40.759,16938800.0],["2019-02-22",40.7919,40.9152,40.2573,40.3149,15848200.0],["2019-02-25",40.5122,41.31,40.504,40.8412,16564100.0],["2019-02-26",40.7014,41.236,40.578,40.7836,16997800.0],["2019-02-27",40.7836,41.1455,40.5945,41.0386,17455000.0],["2019-02-28",41.1044,41.2278,40.8988,41.0304,17786600.0],["2019-03-01",41.31,41.8117,41.0139,41.1455,19051400.0],["2019-03-04",41.3593,41.861,40.8659,41.2113,16697000.0],["2019-03-05",41.1455,41.162,40.5698,41.0304,14235400.0],["2019-03-06",41.0961,41.3018,40.8576,40.9728,14211000.0],["2019-03-07",40.8823,40.9975,40.5369,40.8577,19047300.0],["2019-03-08",40.5122,41.0386,40.4382,40.9563,17400000.0],["2019-03-11",41.1208,41.2031,40.8165,40.9235,19471500.0],["2019-03-12",40.9399,41.162,40.7425,40.833,18299300.0],["2019-03-13",41.0139,41.1866,40.8001,41.055,21647300.0],["2019-03-14",41.1784,41.7705,41.0633,41.4087,20160700.0],["2019-03-15",41.3018,41.7788,41.1208,41.6636,46117300.0],["2019-03-18",41.8117,42.8232,41.8034,42.5436,23843300.0],["2019-03-19",43.1111,43.1111,42.2229,42.2804,19911900.0],["2019-03-20",42.0995,42.412,41.3922,41.4498,20632400.0],["2019-03-21",41.1044,41.236,40.4382,41.0057,24132800.0],["2019-03-22",40.504,40.685,39.476,39.731,27975800.0],["2019-03-25",39.8214,40.2079,39.3526,39.5418,17227600.0],["2019-03-26",39.9037,40.3313,39.8132,40.3066,16989600.0],["2019-03-27",40.2491,40.4547,39.8461,40.1093,16912000.0],["2019-03-28",40.0764,40.4793,39.7638,40.3724,15881600.0],["2019-03-29",40.9563,40.9563,39.3115,39.7392,53590800.0],["2019-04-01",39.8296,40.2162,39.6158,40.1422,42015500.0],["2019-04-02",39.9448,40.1997,39.4431,39.6487,35393600.0],["2019-04-03",39.8625,40.1915,39.5418,40.1833,30366300.0],["2019-04-04",40.2573,40.8577,40.1997,40.4382,19260100.0],["2019-04-05",40.5123,40.6356,39.9695,40.1175,23734900.0],["2019-04-08",40.0023,40.3807,39.953,40.1997,18875200.0],["2019-04-09",40.0352,40.0517,39.4924,39.5911,22903500.0],["2019-04-10",39.5418,39.6323,38.9826,39.3033,30977800.0],["2019-04-11",39.4513,39.6898,38.9661,39.2622,33662700.0],["2019-04-12",39.2704,40.1504,37.8805,38.2341,70271400.0],["2019-04-15",37.7242,38.7029,37.5515,38.4644,34954000.0],["2019-04-16",38.5549,39.3691,38.5467,39.1881,25217100.0],["2019-04-17",39.4431,39.4431,38.5878,39.1059,25144000.0],["2019-04-18",39.0154,39.3691,38.7523,39.1306,22416800.0],["2019-04-22",38.9908,39.0648,38.7358,38.8674,15972600.0],["2019-04-23",38.8181,39.0154,38.6125,38.9414,16434300.0],["2019-04-24",38.7029,39.221,38.6783,39.0483,17831800.0],["2019-04-25",38.7934,39.4431,38.5796,39.073,23042800.0],["2019-04-26",39.0812,39.4595,38.9825,39.4431,13035500.0],["2019-04-29",39.4513,40.1257,39.4431,39.698,16918700.0],["2019-04-30",39.7638,39.9366,39.5665,39.8132,18525100.0],["2019-05-01",39.7392,40.175,39.4678,39.6651,17542100.0],["2019-05-02",39.7638,39.879,39.3526,39.7227,16883000.0],["2019-05-03",39.9036,40.1093,39.7638,40.0106,16571300.0],["2019-05-06",39.4678,40.0764,39.3773,39.8296,19279900.0],["2019-05-07",39.5171,39.6076,38.5796,38.7934,23919100.0],["2019-05-08",38.7029,38.9085,38.4973,38.6536,19814400.0],["2019-05-09",38.1969,38.8861,38.0142,38.8113,23246900.0],["2019-05-10",38.5373,39.3345,38.2882,39.1518,19983400.0],["2019-05-13",38.4294,39.0189,38.4128,38.4709,23304700.0],["2019-05-14",38.5124,38.9691,38.1803,38.6038,21267600.0],["2019-05-15",38.2135,38.4875,37.7734,38.064,20123300.0],["2019-05-16",38.1886,38.637,37.9976,38.1138,20764100.0],["2019-05-17",37.7319,38.3879,37.707,37.9478,22273500.0],["2019-05-20",37.8813,38.1221,37.6156,37.7402,18854000.0],["2019-05-21",37.8813,38.4958,37.7983,38.4709,18416300.0],["2019-05-22",38.255,38.4543,38.1637,38.2799,13155000.0],["2019-05-23",38.0557,38.0806,37.4247,37.8315,17643700.0],["2019-05-24",37.9976,38.4875,37.8564,38.338,13425500.0],["2019-05-28",38.255,38.4045,37.8481,37.8564,19984600.0],["2019-05-29",37.6903,37.9312,37.4745,37.7651,16058800.0],["2019-05-30",37.9395,38.0723,37.2669,37.408,13775900.0],["2019-05-31",36.9762,37.2503,36.7188,36.8434,17540500.0],["2019-06-03",36.7354,37.4579,36.7022,36.9679,20172500.0],["2019-06-04",37.4994,37.9976,37.3748,37.9312,21082000.0],["2019-06-05",38.0889,38.1138,37.6156,38.0806,13705400.0],["2019-06-06",37.981,38.3547,37.7402,38.1305,16020500.0],["2019-06-07",38.1138,38.3297,37.8232,37.8896,14979900.0],["2019-06-10",38.2467,38.8695,38.2467,38.4211,15242700.0],["2019-06-11",38.064,38.5788,38.0059,38.4128,15078300.0],["2019-06-12",38.2052,38.4211,37.1838,37.2918,22470400.0],["2019-06-13",37.4495,37.8896,37.3001,37.6073,15629400.0],["2019-06-14",37.6239,38.0225,37.2337,37.8564,16147500.0],["2019-06-17",37.8481,38.2135,37.4828,37.5907,13420400.0],["2019-06-18",37.5741,38.5207,37.4163,38.2799,18611100.0],["2019-06-19",38.5955,38.8197,37.8896,37.9063,17787600.0],["2019-06-20",38.0723,38.1886,37.5658,38.0806,19205200.0],["2019-06-21",38.064,38.9359,38.0225,38.9359,39186200.0],["2019-06-24",38.6536,38.7698,38.3879,38.4211,21854400.0],["2019-06-25",38.3048,38.637,37.7236,38.3131,20814000.0],["2019-06-26",38.3713,38.4294,38.0142,38.0308,17106800.0],["2019-06-27",38.3796,38.637,38.2882,38.4377,13391600.0],["2019-06-28",38.8695,39.6085,38.8612,39.293,31030900.0],["2019-07-01",39.758,39.9573,39.3594,39.6002,15089100.0],["2019-07-02",39.459,39.6915,38.9608,39.2182,12107200.0],["2019-07-03",39.2764,39.6832,39.0106,39.5753,10438400.0],["2019-07-05",39.9407,40.0154,39.5836,39.6666,10801600.0],["2019-07-08",39.3594,39.8493,39.2846,39.4673,13189300.0],["2019-07-09",39.2764,39.7663,39.2016,39.7164,12595000.0],["2019-07-10",39.5836,39.6998,39.0605,39.1518,12784900.0],["2019-07-11",39.2016,39.5089,39.0771,39.1435,19751400.0],["2019-07-12",39.1269,39.376,38.9608,39.3262,12792600.0],["2019-07-15",39.3594,39.4009,38.5622,38.7864,21338400.0],["2019-07-16",38.7947,39.0023,37.5492,37.6156,37548300.0],["2019-07-17",37.5326,37.9893,37.4828,37.5409,24502100.0],["2019-07-18",37.5492,38.2135,37.5243,38.0474,19409100.0],["2019-07-19",38.1637,38.5373,38.0806,38.2218,21847900.0],["2019-07-22",38.1055,38.6536,38.0059,38.5955,17972100.0],["2019-07-23",38.7615,39.5172,38.7449,39.1933,21150200.0],["2019-07-24",39.2764,40.2479,39.2598,40.2313,29357200.0],["2019-07-25",40.2894,40.4721,39.8659,39.9323,20562000.0],["2019-07-26",39.9822,40.9454,39.9157,40.9371,21641500.0],["2019-07-29",41.0035,41.1613,40.0071,40.0901,19148600.0],["2019-07-30",39.8659,40.3475,39.7663,40.3143,14207000.0],["2019-07-31",40.0735,40.6714,39.949,40.1981,23422800.0],["2019-08-01",40.1981,40.3891,38.9857,39.0771,22668600.0],["2019-08-02",39.1186,39.5338,38.5041,39.3926,20159000.0],["2019-08-05",38.6121,38.8612,38.0723,38.3131,27113500.0],["2019-08-06",38.7034,39.0522,38.0474,38.9691,19446100.0],["2019-08-07",38.255,38.3214,37.5575,38.0391,27830000.0],["2019-08-08",38.3666,39.1643,38.249,38.9628,20671300.0],["2019-08-09",38.6437,39.1811,38.417,38.8788,19786100.0],["2019-08-12",38.2154,38.5513,38.0643,38.1483,17364400.0],["2019-08-13",38.2994,38.9796,38.0055,38.5933,16649100.0],["2019-08-14",37.804,37.8712,36.8971,36.9223,28786700.0],["2019-08-15",37.1994,37.3673,36.3933,36.4268,27900000.0],["2019-08-16",36.7292,37.4009,36.6368,37.275,21196600.0],["2019-08-19",37.8964,38.1819,37.7284,37.9971,15378100.0],["2019-08-20",37.8208,37.8208,37.4765,37.5185,13345800.0],["2019-08-21",37.7536,38.0223,37.6277,37.7872,13513700.0],["2019-08-22",38.0643,38.4842,37.8376,38.3078,14703900.0],["2019-08-23",37.9551,38.333,37.0231,37.3002,21152500.0],["2019-08-26",37.5437,37.7872,37.3589,37.7704,15973100.0],["2019-08-27",37.9803,38.0643,37.3086,37.5773,15038200.0],["2019-08-28",37.4849,38.4422,37.3589,38.1819,14740000.0],["2019-08-29",38.6269,39.0384,38.4422,38.7865,16196600.0],["2019-08-30",39.0804,39.3827,38.9712,39.1055,15250600.0],["2019-09-03",38.8872,38.9124,38.1903,38.7025,17224200.0],["2019-09-04",39.0803,39.2147,38.862,39.0468,17123100.0],["2019-09-05",39.7269,40.4491,39.7185,39.9872,19243400.0],["2019-09-06",39.9537,40.1132,39.5506,39.5926,18846100.0],["2019-09-09",39.7353,40.8438,39.3743,40.6506,27651400.0],["2019-09-10",40.3651,41.0873,40.3651,40.5667,25822400.0],["2019-09-11",40.5499,41.1293,40.13,41.0201,19190000.0],["2019-09-12",40.743,41.2132,40.4911,40.8522,24305900.0],["2019-09-13",41.1544,41.4483,40.8605,41.0789,25142400.0],["2019-09-16",40.6926,41.1461,40.6422,41.1293,17759700.0],["2019-09-17",40.8941,41.0285,40.5667,40.9445,18346100.0],["2019-09-18",40.8354,41.3224,40.6674,41.0873,20511700.0],["2019-09-19",41.1377,41.4064,41.0369,41.0705,16887500.0],["2019-09-20",41.2048,41.398,40.8186,40.8354,30229400.0],["2019-09-23",40.575,41.2216,40.5667,41.1125,20603400.0],["2019-09-24",41.1293,41.3308,40.701,40.8522,21629300.0],["2019-09-25",40.9193,41.5995,40.8522,41.3644,21313100.0],["2019-09-26",41.356,41.4567,40.9949,41.0369,19984000.0],["2019-09-27",42.3217,43.1698,42.1957,42.582,59467400.0],["2019-09-30",42.6324,42.6995,42.0362,42.3552,26897100.0],["2019-10-01",42.5316,42.6408,41.1461,41.1964,27249300.0],["2019-10-02",40.9109,41.1796,40.617,40.701,23515900.0],["2019-10-03",40.5582,40.7346,39.7353,40.7094,20212200.0],["2019-10-04",40.8606,41.356,40.7514,41.3224,15779500.0],["2019-10-07",41.1041,41.3896,40.9361,40.9865,15691900.0],["2019-10-08",40.5163,40.6002,39.9201,40.1552,19734000.0],["2019-10-09",40.4491,40.659,40.3735,40.4323,13467800.0],["2019-10-10",40.5834,41.2048,40.4407,40.8522,18267800.0],["2019-10-11",41.5323,41.9186,41.272,41.3224,23024600.0],["2019-10-14",41.2216,41.5239,41.1293,41.3728,16870500.0],["2019-10-15",41.3812,43.0354,40.9613,42.0781,38478400.0],["2019-10-16",42.0194,42.2209,41.5239,41.6415,23728400.0],["2019-10-17",41.969,42.1285,41.5491,41.6583,20560100.0],["2019-10-18",41.4316,42.1705,41.4148,41.9606,21199500.0],["2019-10-21",42.2209,42.4056,42.1369,42.372,19409100.0],["2019-10-22",42.3552,42.8423,42.1789,42.5064,18526900.0],["2019-10-23",42.5904,42.8003,42.4644,42.7667,14173700.0],["2019-10-24",42.54,42.9934,42.54,42.9095,16695400.0],["2019-10-25",42.8927,43.4385,42.8255,43.3041,17433300.0],["2019-10-28",43.6148,43.7072,43.3041,43.3713,23914800.0],["2019-10-29",43.2454,43.9675,43.2454,43.808,21063000.0],["2019-10-30",43.5644,43.9003,43.3461,43.6904,16155900.0],["2019-10-31",43.4721,43.6904,42.9514,43.3545,18814700.0],["2019-11-01",43.7744,43.9087,43.5896,43.8163,16359300.0],["2019-11-04",44.1522,44.337,43.8667,44.2698,17559900.0],["2019-11-05",44.2866,44.9248,44.2866,44.7568,25965300.0],["2019-11-06",44.7484,45.2103,44.6477,45.1767,22051100.0],["2019-11-07",45.5921,46.1177,45.5921,45.7786,23452500.0],["2019-11-08",45.6345,45.9736,45.4056,45.8634,14722100.0],["2019-11-11",45.6006,45.8973,45.5497,45.821,10659400.0],["2019-11-12",45.5667,45.9821,45.4564,45.9651,15187600.0],["2019-11-13",45.6175,45.6938,45.1089,45.1767,16846800.0],["2019-11-14",45.1174,45.4056,45.0156,45.3462,16491400.0],["2019-11-15",45.5921,45.7277,45.2954,45.609,15225300.0],["2019-11-18",45.643,45.8718,45.4819,45.7786,14374600.0],["2019-11-19",45.8634,46.0584,45.6684,45.804,14434100.0],["2019-11-20",45.5497,45.6599,45.1428,45.3886,14994700.0],["2019-11-21",45.643,45.7193,45.2191,45.4056,16186100.0],["2019-11-22",45.6938,46.0753,45.6175,46.016,13823400.0],["2019-11-25",46.2279,46.2279,45.8125,45.9566,15561000.0],["2019-11-26",45.8718,45.8803,45.5497,45.6175,18078900.0],["2019-11-27",45.9058,46.1177,45.7871,46.0668,16352900.0],["2019-11-29",45.8379,46.4144,45.8379,46.1685,10508600.0],["2019-12-02",46.0414,46.1516,45.3971,45.4564,20252700.0],["2019-12-03",44.9393,44.9732,44.2272,44.5748,25560700.0],["2019-12-04",44.5917,45.3378,44.5409,45.1343,18867400.0],["2019-12-05",45.2784,45.3802,45.0156,45.1258,13499700.0],["2019-12-06",45.6599,46.1262,45.5158,46.0923,18325700.0],["2019-12-09",45.9227,46.2449,45.7023,45.7108,15070800.0],["2019-12-10",45.3462,45.6684,45.253,45.5158,15959100.0],["2019-12-11",45.5582,45.7616,44.9902,45.075,16834200.0],["2019-12-12",45.2445,46.2449,45.0156,46.0838,19119500.0],["2019-12-13",45.821,46.1346,45.2954,45.6006,19179300.0],["2019-12-16",45.9821,46.2533,45.9651,45.9651,19793500.0],["2019-12-17",45.8719,46.211,45.7701,46.0668,16723400.0],["2019-12-18",46.1686,46.1686,45.4649,45.4988,18857000.0],["2019-12-19",45.5582,45.6345,45.2869,45.4649,18133300.0],["2019-12-20",45.821,45.821,44.9902,45.2106,66318000.0],["2019-12-23",45.2191,45.7786,45.1428,45.6175,17637700.0],["2019-12-24",45.7362,45.8125,45.5582,45.626,4635500.0],["2019-12-26",45.821,46.1092,45.7362,45.9058,12517100.0],["2019-12-27",46.0244,46.0499,45.6684,45.7108,9892000.0],["2019-12-30",45.9227,45.999,45.3547,45.4395,10900500.0],["2019-12-31",45.3801,45.626,45.3208,45.609,12566000.0],["2020-01-02",45.6514,45.8125,45.3632,45.5667,16803100.0],["2020-01-03",45.0241,45.4565,44.8461,45.2869,15608800.0],["2020-01-06",44.7104,45.1004,44.6935,45.0156,13200300.0],["2020-01-07",44.9732,44.9732,44.4815,44.6426,13278600.0],["2020-01-08",44.7952,45.2106,44.7613,44.7782,16585600.0],["2020-01-09",45.1004,45.1004,44.49,44.702,20817400.0],["2020-01-10",44.7528,44.8461,44.49,44.507,13777600.0],["2020-01-13",44.507,44.507,43.939,44.1763,25197600.0],["2020-01-14",42.5826,43.0149,41.7518,41.7942,56668300.0],["2020-01-15",41.3957,41.4042,40.6751,40.9634,47148000.0],["2020-01-16",41.082,41.8111,40.5564,41.7518,37020200.0],["2020-01-17",41.8535,41.8959,41.1414,41.6924,29669200.0],["2020-01-21",41.6161,42.2859,41.3703,41.489,30858300.0],["2020-01-22",41.5653,41.6161,40.9379,41.1668,20367700.0],["2020-01-23",41.0227,41.0736,40.6751,40.8786,17297900.0],["2020-01-24",40.8532,40.8701,39.9969,40.3276,21239600.0],["2020-01-27",39.7511,40.2004,39.6239,39.9291,18156200.0],["2020-01-28",40.2767,40.5141,40.0817,40.158,16673300.0],["2020-01-29",40.2004,40.6073,40.0647,40.0732,16166300.0],["2020-01-30",39.9885,40.6497,39.8782,40.6158,14760200.0],["2020-01-31",40.2004,40.2258,39.6324,39.7935,23080400.0],["2020-02-03",40.0478,40.4547,39.8698,39.9461,15471100.0],["2020-02-04",40.4378,40.5564,40.0563,40.0647,14973300.0],["2020-02-05",40.6073,41.0312,40.5056,40.9549,20141800.0],["2020-02-06",41.5032,41.5546,40.9977,41.1091,18259200.0],["2020-02-07",40.8949,41.1262,40.6807,40.9892,13174600.0],["2020-02-10",40.8435,41.0063,40.6293,40.9292,18124800.0],["2020-02-11",41.1948,41.4176,41.0748,41.1177,13686100.0],["2020-02-12",41.3147,41.5461,40.9206,40.9463,16668100.0],["2020-02-13",40.8007,41.2805,40.7407,41.2291,12530000.0],["2020-02-14",41.2462,41.4004,40.912,41.3147,15526400.0],["2020-02-18",41.1005,41.2291,39.8668,40.2609,22423800.0],["2020-02-19",40.4836,40.5693,40.2523,40.3466,15602500.0],["2020-02-20",40.2695,40.6207,39.9953,40.5608,15965500.0],["2020-02-21",40.6807,40.9977,40.3551,40.8692,21729100.0],["2020-02-24",39.9096,40.2266,39.6354,39.7468,23075900.0],["2020-02-25",39.6611,39.9867,38.5216,38.6587,31110100.0],["2020-02-26",38.9671,39.1128,37.8104,37.819,27372600.0],["2020-02-27",37.1164,37.9732,36.3539,36.3882,41180000.0],["2020-02-28",35.3943,35.8741,34.0577,35.0001,71703000.0],["2020-03-02",35.1115,36.2254,33.8092,36.2082,44231200.0],["2020-03-03",36.0369,36.7566,34.2976,34.726,45091000.0],["2020-03-04",35.1372,35.4971,34.2376,35.4714,33881500.0],["2020-03-05",34.2719,34.2804,33.0467,33.3294,45037900.0],["2020-03-06",31.7015,32.2841,31.1274,31.7786,56766500.0],["2020-03-09",28.8912,29.5424,27.606,27.8288,53277200.0],["2020-03-10",29.6709,30.0564,27.6574,30.0564,40078700.0],["2020-03-11",29.1739,29.3624,27.4261,27.7002,44769500.0],["2020-03-12",25.5411,26.4408,23.2363,23.3049,68447600.0],["2020-03-13",25.8324,27.2119,23.7932,26.4665,78365700.0],["2020-03-16",22.568,25.0442,22.5338,22.7051,57466700.0],["2020-03-17",23.6733,26.2351,22.1825,25.3869,58112800.0],["2020-03-18",23.7333,24.7529,23.0478,24.0931,51904100.0],["2020-03-19",23.699,24.9414,22.5252,24.2388,53123500.0],["2020-03-20",24.5729,24.6329,22.4309,22.7051,73915800.0],["2020-03-23",22.4995,23.0221,21.5142,21.6341,47064100.0],["2020-03-24",23.0992,24.9928,22.5595,24.7786,48630300.0],["2020-03-25",24.8471,25.9609,23.7932,24.8214,53341100.0],["2020-03-26",25.1298,26.8948,24.9156,26.475,45494700.0],["2020-03-27",25.721,26.8092,24.9157,25.9438,38942800.0],["2020-03-30",26.0124,26.1152,24.7529,25.6354,41232800.0],["2020-03-31",25.1984,25.4897,24.1274,24.5901,36920300.0],["2020-04-01",23.1507,23.4505,22.4481,22.7651,48497400.0],["2020-04-02",22.6794,23.5876,22.6023,23.322,33113500.0],["2020-04-03",23.1335,23.442,22.1996,22.4738,32735800.0],["2020-04-06",23.4848,24.7014,23.4762,24.5301,36056100.0],["2020-04-07",26.3465,26.3722,24.5986,24.65,39229900.0],["2020-04-08",25.1384,26.1152,24.5729,25.9438,42213700.0],["2020-04-09",26.6635,29.054,26.6464,28.4457,62462000.0],["2020-04-13",28.4628,28.4799,26.912,26.9291,36068900.0],["2020-04-14",27.5118,27.8459,25.3269,25.8581,64267100.0],["2020-04-15",24.65,24.9414,24.1788,24.3673,41883900.0],["2020-04-16",24.2302,24.2302,22.8422,23.0393,52962100.0],["2020-04-17",24.1188,24.6586,23.8189,24.3159,46985000.0],["2020-04-20",23.4163,24.7529,23.065,23.7161,45441600.0],["2020-04-21",23.0478,23.3477,22.7051,22.9964,41918700.0],["2020-04-22",23.5619,23.6305,22.8765,22.9622,28043300.0],["2020-04-23",23.0907,23.3134,22.6366,22.7308,38331500.0],["2020-04-24",22.9622,23.382,22.5937,23.065,35135900.0],["2020-04-27",23.4505,24.4873,23.2706,24.3416,39606100.0],["2020-04-28",25.3612,25.6354,24.4958,24.7357,35188000.0],["2020-04-29",25.7896,26.098,25.404,25.7039,38515200.0],["2020-04-30",25.1213,25.3697,24.5044,24.8899,29506100.0],["2020-05-01",24.4187,24.4444,23.3734,23.639,35197600.0],["2020-05-04",23.0992,23.5191,22.7908,23.4334,34343900.0],["2020-05-05",23.579,23.8189,22.4909,22.5509,56753400.0],["2020-05-06",22.6708,22.8336,21.7626,21.9426,57732900.0],["2020-05-07",22.3709,22.8168,21.9775,22.0562,52387000.0],["2020-05-08",22.4146,22.537,22.0562,22.2311,53725300.0],["2020-05-11",21.9513,22.0562,21.5055,21.6628,51444200.0],["2020-05-12",21.8202,22.0912,20.9809,21.0159,53560500.0],["2020-05-13",20.9372,20.9372,19.2325,19.6959,90209900.0],["2020-05-14",19.3462,21.4967,19.25,21.0334,87965500.0],["2020-05-15",20.7099,20.8323,20.1767,20.4214,51616700.0],["2020-05-18",21.4618,22.3709,21.2782,22.2136,55684400.0],["2020-05-19",21.8551,21.9863,20.911,20.9372,48234300.0],["2020-05-20",21.4093,21.6279,21.2957,21.4355,45297100.0],["2020-05-21",21.3219,21.724,21.2607,21.3831,28376500.0],["2020-05-22",21.3656,21.4093,20.911,21.1296,30415300.0],["2020-05-26",21.8989,23.1752,21.8901,22.9566,57720300.0],["2020-05-27",24.3029,24.7051,23.4637,24.4341,61963000.0],["2020-05-28",24.7575,24.8012,23.7085,23.7959,51490200.0],["2020-05-29",23.1665,23.6647,22.808,23.1402,51336900.0],["2020-06-01",23.2626,24.1193,23.0528,23.6822,34201700.0],["2020-06-02",24.1106,24.469,23.7434,23.9532,39058000.0],["2020-06-03",24.8187,25.5181,24.775,25.2034,50814000.0],["2020-06-04",25.7716,26.4447,25.0373,26.4185,61839200.0],["2020-06-05",29.6268,29.6268,27.5025,27.6861,107651200.0],["2020-06-08",28.7614,29.2247,28.2106,29.1285,69051300.0],["2020-06-09",28.3592,28.9187,27.5462,28.5253,51480400.0],["2020-06-10",28.2368,28.2631,25.9202,25.9727,82090000.0],["2020-06-11",23.7784,24.8537,23.3413,23.42,75621300.0],["2020-06-12",24.4778,24.6788,23.9095,24.4515,51301200.0],["2020-06-15",23.4812,24.8187,23.2189,24.6613,48311400.0],["2020-06-16",25.7279,25.9202,24.2767,24.9323,52985600.0],["2020-06-17",24.9149,24.9586,23.9095,23.997,38660800.0],["2020-06-18",23.691,24.4166,23.5424,24.0844,33670200.0],["2020-06-19",24.4778,24.5215,23.6123,24.1281,71903000.0],["2020-06-22",23.8396,24.1543,23.5074,23.9095,32808300.0],["2020-06-23",24.2854,24.7313,23.7697,23.8046,47279100.0],["2020-06-24",23.5686,23.6298,22.7206,22.8343,57380900.0],["2020-06-25",22.6944,23.962,22.6332,23.927,45102200.0],["2020-06-26",22.8168,23.079,22.0737,22.1524,81172300.0],["2020-06-29",22.3709,22.6419,22.0824,22.4671,43769200.0],["2020-06-30",22.0387,22.6157,22.0038,22.3797,46610000.0],["2020-07-01",22.4933,22.6944,21.7939,21.9338,37509300.0],["2020-07-02",22.5108,22.878,21.9426,22.1524,37013300.0],["2020-07-06",22.572,22.7468,21.8377,22.2835,46983100.0],["2020-07-07",22.03,22.0475,21.2782,21.3831,36920500.0],["2020-07-08",21.3656,21.6628,21.0421,21.4618,38413400.0],["2020-07-09",21.418,21.6628,20.7274,21.0159,38118900.0],["2020-07-10",21.1383,22.3185,21.1121,22.266,56483300.0],["2020-07-13",22.572,22.7643,21.8027,22.2136,51038800.0],["2020-07-14",20.911,21.3219,20.3952,21.1995,118952600.0],["2020-07-15",21.8377,22.336,21.7153,22.1611,61714300.0],["2020-07-16",21.7765,22.808,21.6978,22.2573,48676800.0],["2020-07-17",22.2835,22.4146,21.7328,21.8114,39184100.0],["2020-07-20",21.6104,21.7502,21.3306,21.4792,38682200.0],["2020-07-21",21.6366,22.9741,21.6016,22.9042,58395200.0],["2020-07-22",22.843,23.0353,22.572,22.9566,41030500.0],["2020-07-23",22.8692,23.1752,22.4671,23.0353,50791000.0],["2020-07-24",23.1402,23.4724,22.9042,22.9566,39357000.0],["2020-07-27",22.7468,22.7468,22.0737,22.2835,34761000.0],["2020-07-28",22.1436,22.4671,22.1436,22.3185,30505200.0],["2020-07-29",22.2485,22.572,21.8551,22.537,31442100.0],["2020-07-30",22.0212,22.065,21.418,21.5492,51019200.0],["2020-07-31",21.418,21.5579,21.0509,21.2082,45537900.0],["2020-08-03",21.1995,21.418,20.8935,21.2345,27863700.0],["2020-08-04",21.1558,21.2345,21.0072,21.1733,28106900.0],["2020-08-05",21.3306,21.6366,21.2782,21.3306,32935400.0],["2020-08-06",21.2428,21.5062,21.1726,21.278,44670300.0],["2020-08-07",21.1814,22.1382,21.0673,22.0065,46272400.0],["2020-08-10",22.1382,22.3664,21.2604,21.6817,50602600.0],["2020-08-11",22.1996,22.9458,22.1206,22.226,55000100.0],["2020-08-12",22.8053,22.9458,21.6993,22.1119,42868500.0],["2020-08-13",21.9012,22.147,21.6642,21.9626,27387800.0],["2020-08-14",21.7607,22.3752,21.6291,22.2084,26743400.0],["2020-08-17",21.9714,22.068,21.4535,21.4798,36661700.0],["2020-08-18",21.436,21.4623,21.0761,21.1024,29680700.0],["2020-08-19",21.0761,21.4096,20.9268,21.1287,33667800.0],["2020-08-20",20.8391,21.0146,20.7162,20.8478,36022100.0],["2020-08-21",20.7513,20.9883,20.6459,20.7513,27198000.0],["2020-08-24",20.8917,21.515,20.7249,21.4974,36906700.0],["2020-08-25",21.7169,21.8485,21.3306,21.6027,35077300.0],["2020-08-26",21.515,21.5764,21.1024,21.1024,28348200.0],["2020-08-27",21.0585,21.752,21.0409,21.5852,36706600.0],["2020-08-28",21.7256,21.7432,21.3745,21.673,25797300.0],["2020-08-31",21.4974,21.515,21.1463,21.199,27615500.0],["2020-09-01",21.0848,21.3657,20.8391,21.1112,30508800.0],["2020-09-02",21.0761,21.6466,21.0058,21.5676,40334000.0],["2020-09-03",21.7695,22.2611,21.3306,21.5237,42349300.0],["2020-09-04",21.9451,22.1119,21.2867,21.7607,48745000.0],["2020-09-08",21.3131,21.5501,20.839,21.0409,49082900.0],["2020-09-09",21.0761,21.1287,20.8039,20.9268,49427900.0],["2020-09-10",21.0936,21.6554,20.9444,21.0234,54211700.0],["2020-09-11",20.9971,21.3482,20.8127,21.3043,34861100.0],["2020-09-14",21.4008,21.9188,21.2692,21.7783,49787100.0],["2020-09-15",21.91,21.9802,21.5588,21.8397,41954800.0],["2020-09-16",21.831,22.8229,21.7256,22.5683,51768200.0],["2020-09-17",22.147,22.3225,21.8573,22.0416,51531300.0],["2020-09-18",21.8924,22.2962,21.8573,22.0592,115153200.0],["2020-09-21",21.4623,21.5237,20.8215,21.1024,56188400.0],["2020-09-22",21.0497,21.3833,20.6547,20.76,39839500.0],["2020-09-23",20.8742,21.1814,20.0403,20.0403,45697700.0],["2020-09-24",20.1544,20.8215,19.8032,20.4704,43329100.0],["2020-09-25",20.2948,20.8127,20.1983,20.7513,30229900.0],["2020-09-28",21.0585,21.3043,20.8566,20.9093,41103500.0],["2020-09-29",20.8215,20.8215,20.2509,20.4177,38416300.0],["2020-09-30",20.5055,20.9532,20.4089,20.6372,43071500.0],["2020-10-01",20.6898,20.9005,20.3299,20.681,38879800.0],["2020-10-02",20.3211,21.1463,20.2597,21.0585,26238600.0],["2020-10-05",21.2604,21.594,21.2604,21.4623,22607500.0],["2020-10-06",21.6642,21.9451,21.1024,21.2253,30991300.0],["2020-10-07",21.436,21.8836,21.4096,21.7783,34647300.0],["2020-10-08",21.8397,22.2348,21.6554,22.2084,26483400.0],["2020-10-09",22.2874,22.3928,21.9539,22.2084,28211300.0],["2020-10-12",22.1206,22.5947,22.0768,22.542,25855600.0],["2020-10-13",22.3138,22.384,21.6817,21.7169,29939600.0],["2020-10-14",21.3043,21.4447,20.3914,20.4089,75388100.0],["2020-10-15",20.2421,20.2685,19.97,20.1456,60328600.0],["2020-10-16",20.1983,20.3914,19.8471,20.0666,43141200.0],["2020-10-19",20.0929,20.1105,19.7594,19.7857,37423600.0],["2020-10-20",19.9525,20.3036,19.9174,20.0227,34751200.0],["2020-10-21",20.0315,20.1456,19.8384,19.9261,29528300.0],["2020-10-22",19.891,20.4704,19.8471,20.4089,32238300.0],["2020-10-23",20.6986,20.7074,20.2948,20.4353,24558300.0],["2020-10-26",20.1631,20.207,19.8384,19.9261,34034100.0],["2020-10-27",19.8471,19.8471,19.1537,19.1537,49636500.0],["2020-10-28",18.6358,18.8552,18.2583,18.5919,54835900.0],["2020-10-29",18.4778,18.7674,18.2232,18.5568,46184000.0],["2020-10-30",18.5216,18.8377,18.2934,18.8289,34592400.0],["2020-11-02",19.0483,19.2941,18.6007,19.2239,38401200.0],["2020-11-03",19.5838,19.7506,19.3029,19.3907,38427000.0],["2020-11-04",19.0922,19.8032,18.5831,19.2063,47203200.0],["2020-11-05",19.3033,19.903,19.2769,19.6913,38319700.0],["2020-11-06",19.8413,19.903,19.2592,19.321,29502900.0],["2020-11-09",21.1905,21.9312,20.5467,21.358,102118900.0],["2020-11-10",21.4815,21.4903,21.0406,21.3316,49029100.0],["2020-11-11",21.3668,21.6402,21.1728,21.3316,38309200.0],["2020-11-12",21.0846,21.2963,20.776,20.9965,34505900.0],["2020-11-13",21.0846,21.3227,20.9259,21.2257,30056100.0],["2020-11-16",22.037,22.0723,21.5079,21.9577,36954800.0],["2020-11-17",21.6314,22.1781,21.6226,22.0811,29490400.0],["2020-11-18",22.1781,22.8836,22.0988,22.0988,44318300.0],["2020-11-19",22.2134,23.1217,22.0194,23.0688,44560000.0],["2020-11-20",22.963,23.1305,22.4515,22.4691,38469100.0],["2020-11-23",22.8836,23.3157,22.813,23.1922,40691400.0],["2020-11-24",24.2152,25.3351,24.1093,25.2293,80523400.0],["2020-11-25",24.9823,25.2998,24.6913,25.2116,38875500.0],["2020-11-27",25.2116,25.2469,24.8501,25.097,20281400.0],["2020-11-30",25.0705,25.1852,24.0564,24.1182,48211000.0],["2020-12-01",24.8236,25.291,24.7266,24.7443,41924200.0],["2020-12-02",24.6825,25.5644,24.5591,25.4585,35508000.0],["2020-12-03",25.5203,26.0053,25.388,25.7143,41264600.0],["2020-12-04",26.0141,26.4286,25.873,26.0582,47168800.0],["2020-12-07",25.9435,26.1287,25.6349,25.873,31713000.0],["2020-12-08",25.5996,25.8377,25.0441,25.5203,32209500.0],["2020-12-09",25.7848,25.7848,25.2293,25.6173,35276000.0],["2020-12-10",25.3263,26.067,25.1675,26.0053,31730200.0],["2020-12-11",25.5908,25.9171,25.2822,25.6437,29779100.0],["2020-12-14",26.0494,26.261,25.1411,25.2557,28378000.0],["2020-12-15",25.6878,26.2522,25.485,26.2169,38866200.0],["2020-12-16",26.1375,26.3756,25.9965,26.1464,35204800.0],["2020-12-17",26.2786,26.3668,25.9612,25.9876,42870500.0],["2020-12-18",25.9876,26.1199,25.3968,25.582,53716400.0],["2020-12-21",26.0758,26.358,25.4321,26.0582,52731600.0],["2020-12-22",26.1464,26.2081,25.5291,25.5379,25655900.0],["2020-12-23",25.8201,26.8871,25.8113,26.7636,38383700.0],["2020-12-24",26.7107,26.7901,26.1552,26.3139,14443700.0],["2020-12-28",26.5256,26.8783,26.3756,26.3933,21658500.0],["2020-12-29",26.5873,26.6049,26.2345,26.261,19584400.0],["2020-12-30",26.2786,26.4903,26.1464,26.2346,18519300.0],["2020-12-31",26.2346,26.6667,26.164,26.6137,21081200.0],["2021-01-04",26.7372,26.843,25.9259,26.1905,31421600.0],["2021-01-05",26.5344,27.2928,26.2963,26.9224,37360000.0],["2021-01-06",28.1305,29.1005,28.0335,28.8271,73507500.0],["2021-01-07",29.612,30.1587,29.3827,29.4797,50634100.0],["2021-01-08",29.6384,29.6737,28.8095,29.2681,32324700.0],["2021-01-11",28.783,29.5943,28.5009,29.3122,33739300.0],["2021-01-12",29.9823,30.4409,29.6825,29.9294,59146400.0],["2021-01-13",29.8236,30.2116,29.6561,29.806,35734800.0],["2021-01-14",30.0441,30.9524,29.9912,30.6437,55856900.0],["2021-01-15",29.1711,29.5414,28.0599,28.254,91993100.0],["2021-01-19",28.5802,29.1358,28.4656,28.7742,43806800.0],["2021-01-20",28.9065,28.9506,28.4832,28.6243,29949800.0],["2021-01-21",28.5009,28.5979,28.1481,28.2187,28240600.0],["2021-01-22",27.6367,28.2716,27.4691,28.1305,24476100.0],["2021-01-25",28.1129,28.5273,27.8836,28.4303,28515500.0],["2021-01-26",28.6508,28.686,27.6543,27.6719,28026500.0],["2021-01-27",27.2663,27.3633,26.3845,26.6049,45074900.0],["2021-01-28",26.9224,27.3809,26.7284,27.1693,28770200.0],["2021-01-29",27.134,27.5044,26.2963,26.3492,39500800.0],["2021-02-01",26.5785,26.649,26.1728,26.4462,23713400.0],["2021-02-02",26.8607,27.5044,26.7901,27.1164,25302900.0],["2021-02-03",27.0899,28.0159,26.9929,27.9541,28507800.0],["2021-02-04",28.193,29.0599,28.131,28.8918,30825400.0],["2021-02-05",29.1926,29.3607,28.7591,28.8034,24908100.0],["2021-02-08",28.998,29.6968,27.2199,29.5465,29223800.0],["2021-02-09",29.3784,29.5553,29.113,29.4226,23539800.0],["2021-02-10",29.6172,29.803,29.2722,29.3695,22687000.0],["2021-02-11",29.3695,29.4934,28.6353,28.9449,22393200.0],["2021-02-12",28.883,29.7411,28.883,29.6615,34473100.0],["2021-02-16",30.1391,30.8999,30.0772,30.7761,36468200.0],["2021-02-17",30.378,33.1292,30.1038,32.3684,80157700.0],["2021-02-18",32.2357,33.0496,32.0057,32.6957,43334700.0],["2021-02-19",32.8461,33.483,32.7576,33.4653,39023000.0],["2021-02-22",33.3238,33.545,32.8196,32.9611,34690000.0],["2021-02-23",33.253,33.4123,32.3772,32.8549,36792500.0],["2021-02-24",32.9434,33.9165,32.8549,33.8723,42764300.0],["2021-02-25",34.2173,34.2173,32.9965,33.2265,37233100.0],["2021-02-26",32.8196,33.0938,31.7845,31.9969,39468000.0],["2021-03-01",32.8284,33.1026,32.5011,32.8107,28066100.0],["2021-03-02",32.8638,33.1292,32.7222,32.8549,19701200.0],["2021-03-03",33.0407,34.1996,33.0407,33.3415,35365100.0],["2021-03-04",33.2796,33.6157,32.1649,32.8726,42932500.0],["2021-03-05",33.5007,33.7219,32.1473,33.1115,34558300.0],["2021-03-08",33.7307,34.3942,33.4123,34.2084,38255200.0],["2021-03-09",33.7661,34.3234,33.1557,33.7307,35854100.0],["2021-03-10",34.2173,35.1196,33.8634,35.0134,38437200.0],["2021-03-11",34.695,35.0223,34.1553,34.3942,30598700.0],["2021-03-12",34.9427,35.4027,34.8719,35.3584,28754000.0],["2021-03-15",35.4469,35.5884,34.6507,35.1196,25892200.0],["2021-03-16",34.8277,34.9338,34.2527,34.81,24668300.0],["2021-03-17",35.1019,35.7742,34.6861,35.2434,33537000.0],["2021-03-18",35.5177,36.7473,35.5177,36.1015,57420600.0],["2021-03-19",35.3319,35.4469,34.695,35.0577,60291800.0],["2021-03-22",34.748,34.7746,34.1642,34.4738,32206000.0],["2021-03-23",34.058,34.5446,33.66,33.828,32494400.0],["2021-03-24",33.9342,34.518,33.713,33.7219,24201700.0],["2021-03-25",33.5892,34.8188,33.4211,34.7657,28773000.0],["2021-03-26",35.2965,35.5884,34.6507,35.1727,29156100.0],["2021-03-29",34.1288,34.81,33.5273,34.005,38426900.0],["2021-03-30",34.0934,35.4557,34.0315,34.8453,36134200.0],["2021-03-31",34.7392,35.0577,34.4296,34.5623,25832800.0],["2021-04-01",34.465,35.0754,34.4296,35.0577,22706900.0],["2021-04-05",35.4115,35.6769,34.7834,34.925,21293400.0],["2021-04-06",34.8719,35.2965,34.7303,35.2523,20969600.0],["2021-04-07",35.2434,35.4646,35.0577,35.3761,19393200.0],["2021-04-08",35.27,35.5619,34.7923,35.4115,20845000.0],["2021-04-09",35.6857,36.0838,35.6061,35.8273,28363600.0],["2021-04-12",35.7919,36.1723,35.7388,36.0661,21093000.0],["2021-04-13",35.8273,35.8361,35.1196,35.1992,29333200.0],["2021-04-14",35.1196,37.3134,34.5534,37.1454,64926900.0],["2021-04-15",37.2427,37.3842,36.2961,37.3665,44146300.0],["2021-04-16",37.7469,39.0385,37.6673,38.7819,57060200.0],["2021-04-19",38.5785,39.2773,38.375,38.8173,39124200.0],["2021-04-20",38.3927,38.3927,37.4638,37.6319,29734000.0],["2021-04-21",37.3665,38.3573,36.9508,38.2512,27258000.0],["2021-04-22",38.2688,38.4988,37.7558,37.7735,24638300.0],["2021-04-23",37.7823,39.0827,37.7115,38.7996,28024200.0],["2021-04-26",39.0385,39.525,38.9146,39.0473,24606600.0],["2021-04-27",39.2685,40.0027,39.1004,39.8877,29130200.0],["2021-04-28",39.9408,40.4008,39.7462,39.8789,20795100.0],["2021-04-29",40.3566,41.0377,40.2681,40.905,26880700.0],["2021-04-30",40.5158,40.7104,39.6842,39.8523,34176500.0],["2021-05-03",40.2062,40.3831,39.87,40.2327,16522700.0],["2021-05-04",40.0381,40.5512,39.5162,40.4627,26137600.0],["2021-05-05",40.6308,40.8696,40.2239,40.6396,19620200.0],["2021-05-06",40.879,41.3932,40.5155,41.34,34271500.0],["2021-05-07",40.7194,41.3312,40.3825,41.2602,25140400.0],["2021-05-10",41.5262,41.9783,41.3046,41.3134,28193100.0],["2021-05-11",40.7992,41.5617,40.3471,40.5333,31478500.0],["2021-05-12",41.5173,41.8099,40.3205,40.4623,33392900.0],["2021-05-13",40.3294,41.4819,40.1698,41.1361,23553400.0],["2021-05-14",41.3134,41.7656,41.1982,41.6326,17078500.0],["2021-05-17",41.5971,42.5369,41.4907,42.4659,25212800.0],["2021-05-18",42.4659,42.6699,41.5173,41.5439,24126000.0],["2021-05-19",40.7283,41.0652,40.223,40.9322,28911100.0],["2021-05-20",40.8435,40.9411,40.1343,40.5421,26107000.0],["2021-05-21",40.7549,41.0475,40.5864,40.6751,27312700.0],["2021-05-24",40.7815,41.2336,40.5687,40.9943,25707400.0],["2021-05-25",41.1273,41.6858,40.817,40.8613,29415300.0],["2021-05-26",40.879,41.3134,40.4269,41.1361,26170600.0],["2021-05-27",41.6592,42.0049,41.0563,41.4553,42572900.0],["2021-05-28",41.5351,41.5617,41.0297,41.4198,15760100.0],["2021-06-01",41.8099,42.0315,41.4819,41.8985,17878600.0],["2021-06-02",42.0049,42.0759,41.2957,41.4996,18492600.0],["2021-06-03",41.3932,41.6681,41.0918,41.1893,20206400.0],["2021-06-04",41.7212,41.7567,41.2336,41.6326,18190300.0],["2021-06-07",41.7567,41.8276,41.473,41.7656,16644300.0],["2021-06-08",41.4375,41.6769,41.0475,41.3223,21271700.0],["2021-06-09",40.9943,41.0829,40.4535,40.7106,22617500.0],["2021-06-10",41.1982,41.3578,39.9038,39.9747,21640000.0],["2021-06-11",40.0545,40.5067,40.0545,40.4978,19389300.0],["2021-06-14",40.4357,40.6751,39.7531,40.0279,25452300.0],["2021-06-15",40.0723,40.5333,39.8949,40.3028,23865400.0],["2021-06-16",39.8506,40.746,39.2921,40.4003,38287700.0],["2021-06-17",40.5953,40.746,37.8204,37.9357,48910400.0],["2021-06-18",36.9516,37.5101,36.7654,37.0136,61292200.0],["2021-06-21",37.5012,38.3967,37.4392,38.3701,26444700.0],["2021-06-22",38.4853,38.8931,37.9977,38.6006,26455200.0],["2021-06-23",38.5651,39.2832,38.5651,38.9729,18778500.0],["2021-06-24",39.2389,40.2673,39.1946,40.0545,27951000.0],["2021-06-25",40.4003,41.3577,40.09,41.1184,49074700.0],["2021-06-28",40.7815,40.8435,39.9747,40.5953,27127500.0],["2021-06-29",40.817,41.1184,39.5403,39.7088,39534000.0],["2021-06-30",39.558,40.2407,39.4073,40.152,18168100.0],["2021-07-01",40.3205,40.4623,39.8683,40.2584,18658000.0],["2021-07-02",40.1609,40.2584,39.7531,39.957,13218500.0],["2021-07-06",39.6556,39.7354,38.3878,38.5562,25486900.0],["2021-07-07",38.3701,38.9818,38.2282,38.4765,21884000.0],["2021-07-08",37.7495,38.0775,37.2087,37.519,29148700.0],["2021-07-09",38.2814,39.1059,37.9888,38.9286,25055900.0],["2021-07-12",38.3701,39.23,38.0864,39.1502,17618900.0],["2021-07-13",38.8222,39.1236,38.1307,38.3257,25387800.0],["2021-07-14",38.6538,40.0102,37.6874,39.8506,49618000.0],["2021-07-15",39.5315,40.2407,39.3364,39.8949,33388100.0],["2021-07-16",40.2584,40.3648,39.1059,39.2566,27838200.0],["2021-07-19",37.8647,38.3878,37.4924,38.1661,43362200.0],["2021-07-20",38.1218,40.0279,38.0066,39.7531,34556200.0],["2021-07-21",40.152,40.9145,40.0811,40.6042,29654600.0],["2021-07-22",40.6396,40.7372,39.7176,39.9215,23309500.0],["2021-07-23",39.9836,40.3471,39.3807,39.5314,23946500.0],["2021-07-26",39.4251,40.1077,39.4251,39.9038,22976700.0],["2021-07-27",39.5314,40.2318,39.2477,40.0191,22124500.0],["2021-07-28",40.2318,40.817,39.8772,40.3471,23252800.0],["2021-07-29",40.684,41.4109,40.4978,41.2248,24487400.0],["2021-07-30",41.012,41.535,40.5421,40.7283,25794000.0],["2021-08-02",40.8169,41.4996,40.4003,40.5953,23960700.0],["2021-08-03",40.7638,41.6148,39.9925,41.5173,24050300.0],["2021-08-04",41.0209,41.6415,40.817,40.9145,22178000.0],["2021-08-05",41.0035,41.8494,40.9679,41.8405,28092600.0],["2021-08-06",42.2946,43.6213,42.2501,43.4254,33583900.0],["2021-08-09",43.3275,43.933,42.998,43.3186,29795200.0],["2021-08-10",43.3898,44.2446,43.3542,44.1912,28708100.0],["2021-08-11",44.1912,45.1706,43.7816,45.1083,29203900.0],["2021-08-12",45.1974,45.6337,45.0193,45.5446,21729900.0],["2021-08-13",45.598,45.7761,44.6809,44.8501,15843300.0],["2021-08-16",44.4583,44.5028,43.5768,43.9953,22615500.0],["2021-08-17",43.5234,43.9597,42.7665,43.372,16887000.0],["2021-08-18",43.0604,43.6124,42.6508,42.7131,16319300.0],["2021-08-19",42.161,42.6953,41.698,42.072,20259400.0],["2021-08-20",41.9652,42.2501,41.7069,42.2234,15357400.0],["2021-08-23",42.5172,42.7309,42.2501,42.3926,15551900.0],["2021-08-24",42.5172,43.0693,42.4816,43.0604,15109100.0],["2021-08-25",43.2919,44.1823,43.1583,43.8885,21357400.0],["2021-08-26",44.1021,44.4049,43.5323,43.6748,21627600.0],["2021-08-27",43.8261,44.3871,43.7371,44.3515,16873300.0],["2021-08-30",44.3069,44.3515,43.0515,43.1049,16054100.0],["2021-08-31",43.1049,43.6213,40.2556,40.6919,73514300.0],["2021-09-01",40.6919,40.9323,38.5282,38.6884,84960500.0],["2021-09-02",38.8932,39.9617,38.7686,39.6857,37629000.0],["2021-09-03",39.6145,39.6234,39.0179,39.3295,21687500.0],["2021-09-07",39.4631,40.033,39.4008,39.4542,19733500.0],["2021-09-08",39.285,39.659,38.8487,39.0179,21252400.0],["2021-09-09",39.0446,39.8193,38.9645,39.4987,19776900.0],["2021-09-10",40.0686,40.2912,39.3473,39.472,23367400.0],["2021-09-13",39.6768,40.7898,39.6768,40.7453,28027200.0],["2021-09-14",40.9768,41.796,40.7453,41.0035,36053200.0],["2021-09-15",40.8432,41.7515,40.8254,41.5289,31535600.0],["2021-09-16",41.7604,42.0898,40.9679,41.2083,24102400.0],["2021-09-17",40.7275,41.5734,40.7275,41.3775,34912100.0],["2021-09-20",40.0953,40.8432,39.9261,40.7898,30603100.0],["2021-09-21",40.9412,41.2795,40.7186,40.8254,23049100.0],["2021-09-22",41.3953,42.4638,41.3775,41.9206,29430700.0],["2021-09-23",42.259,42.8912,41.9919,42.5617,21852800.0],["2021-09-24",42.5439,43.2474,42.4994,42.6686,20384700.0],["2021-09-27",43.0782,43.5768,41.1015,42.348,48927500.0],["2021-09-28",41.8583,41.8761,40.1309,40.8878,49349100.0],["2021-09-29",41.3597,41.983,40.8967,41.8761,21730200.0],["2021-09-30",41.9741,41.983,41.0658,41.3241,22947500.0],["2021-10-01",41.4487,42.1254,41.3953,41.8672,18021700.0],["2021-10-04",41.8672,42.4638,41.5556,41.8672,22315200.0],["2021-10-05",42.2946,43.1405,42.161,42.7042,20250500.0],["2021-10-06",42.3658,42.8199,41.9028,42.6241,17425700.0],["2021-10-07",42.9713,43.2652,42.3302,42.5261,19272300.0],["2021-10-08",42.6241,43.0426,42.4371,42.7398,14295400.0],["2021-10-11",42.9179,43.1494,42.0453,42.0987,15387900.0],["2021-10-12",42.1076,42.3213,41.422,41.5378,18995700.0],["2021-10-13",41.4665,41.4665,40.2645,41.0035,24150300.0],["2021-10-14",41.5645,41.7515,39.9172,40.3446,53257700.0],["2021-10-15",40.7097,43.3987,40.7008,43.0782,60096600.0],["2021-10-18",42.909,44.2624,42.8645,44.0131,33842700.0],["2021-10-19",44.2001,44.8323,43.8795,44.8234,26500300.0],["2021-10-20",44.6898,44.8679,44.2624,44.6631,24227900.0],["2021-10-21",44.4761,45.0549,44.3069,44.8145,20448300.0],["2021-10-22",45.0015,45.5179,44.9569,45.1083,21517200.0],["2021-10-25",45.3131,45.5179,44.9836,45.0727,19330300.0],["2021-10-26",45.1706,45.5001,44.8412,45.0816,18196300.0],["2021-10-27",44.7522,45.4022,44.4761,44.5652,21988300.0],["2021-10-28",44.859,45.7672,44.8323,45.7316,26785500.0],["2021-10-29",45.6337,45.9809,45.4289,45.5535,19788500.0],["2021-11-01",45.9097,46.3015,45.6515,46.0432,18699000.0],["2021-11-02",45.8919,46.0522,45.6069,45.6782,21672500.0],["2021-11-03",45.4467,46.809,45.4289,46.3015,24225700.0],["2021-11-04",46.078,46.2121,44.6121,45.2467,32005700.0],["2021-11-05",45.5864,46.1316,45.0501,45.0858,23443200.0],["2021-11-08",45.1842,45.9171,45.1842,45.4702,19509500.0],["2021-11-09",45.1395,45.1931,43.9864,44.5942,28324800.0],["2021-11-10",44.4601,45.3808,44.4065,45.0143,19827800.0],["2021-11-11",45.068,45.5059,44.8892,45.2199,16069700.0],["2021-11-12",45.3004,45.5864,45.0233,45.5506,17124700.0],["2021-11-15",45.7562,46.2121,45.5685,45.6579,20110200.0],["2021-11-16",45.6847,45.7473,44.8445,45.0233,19244900.0],["2021-11-17",45.068,45.3093,44.2724,44.5495,17802700.0],["2021-11-18",44.3618,44.8534,44.04,44.6032,19198200.0],["2021-11-19",43.7987,44.0132,42.6992,43.6378,30548400.0],["2021-11-22",45.2557,45.6847,44.4512,44.9964,28549400.0],["2021-11-23",45.3272,46.2478,45.3182,45.9439,28024400.0],["2021-11-24",46.0423,46.2478,45.7473,45.8635,18901900.0],["2021-11-26",43.8881,43.8881,42.6277,43.2892,29919300.0],["2021-11-29",44.3976,44.487,43.1819,43.9417,27677000.0],["2021-11-30",43.0032,43.3607,42.297,42.7082,40671700.0],["2021-12-01",43.5216,44.2009,42.1719,42.1987,29365100.0],["2021-12-02",42.6635,44.1562,42.4668,43.7182,29184900.0],["2021-12-03",44.0311,44.0311,42.3417,42.6814,29221900.0],["2021-12-06",43.7808,44.6032,43.5395,43.6289,31650100.0],["2021-12-07",44.2099,45.1573,44.1026,44.916,28370200.0],["2021-12-08",44.8534,44.9696,44.0847,44.1652,19990300.0],["2021-12-09",43.8166,44.7193,43.5663,44.4154,16927200.0],["2021-12-10",44.9518,45.2288,44.3171,44.8713,20040900.0],["2021-12-13",44.6032,44.6568,43.2892,43.4054,19598900.0],["2021-12-14",43.4501,44.2367,43.4411,43.7004,17602900.0],["2021-12-15",43.8166,44.04,43.021,43.7451,20284300.0],["2021-12-16",44.4423,45.4255,44.0758,44.9607,32781100.0],["2021-12-17",44.4244,44.4512,42.7886,42.8601,74833400.0],["2021-12-20",42.0646,42.1629,41.3406,41.8769,29134900.0],["2021-12-21",42.5384,43.03,42.3149,42.735,21249400.0],["2021-12-22",42.6724,43.1909,42.5652,42.9316,15688000.0],["2021-12-23",43.2624,43.7361,43.1015,43.2266,16025600.0],["2021-12-27",43.3965,43.6378,42.9763,43.5931,11900400.0],["2021-12-28",43.4054,43.9685,43.2266,43.2803,14320500.0],["2021-12-29",43.4411,43.6735,43.2356,43.3071,14390700.0],["2021-12-30",43.3428,43.7182,42.9406,42.9942,13701300.0],["2021-12-31",42.9316,43.2266,42.7618,42.887,12649300.0],["2022-01-03",43.7361,45.4166,43.7272,45.3451,38978100.0],["2022-01-04",46.1048,47.5082,46.0512,47.1506,43855100.0],["2022-01-05",47.3026,47.4992,46.4802,46.7394,35072600.0],["2022-01-06",47.5082,47.973,47.0702,47.9372,29720800.0],["2022-01-07",48.1428,49.3316,48.0892,48.9562,35149300.0],["2022-01-10",49.6087,50.1093,48.697,49.4746,34733500.0],["2022-01-11",49.6624,50.1719,49.3674,50.1093,25073700.0],["2022-01-12",50.4221,50.6903,49.8411,50.4132,34159400.0],["2022-01-13",50.5919,51.1104,49.8411,50.0556,34037300.0],["2022-01-14",50.8154,52.621,50.4042,51.897,56739600.0],["2022-01-18",51.5931,51.9417,50.5115,50.6724,41689600.0],["2022-01-19",51.0478,51.5573,49.5819,49.6713,34970200.0],["2022-01-20",49.8054,50.3953,49.0813,49.1618,26972800.0],["2022-01-21",48.7149,49.1618,47.4903,47.973,38357600.0],["2022-01-24",47.1327,47.8121,45.7473,47.6601,48451400.0],["2022-01-25",47.0791,48.0266,46.078,47.9015,40858700.0],["2022-01-26",48.1875,49.0903,47.7585,48.3931,39687100.0],["2022-01-27",48.8042,49.6177,47.5797,48.0534,34209200.0],["2022-01-28",47.9193,48.4646,47.1685,48.4378,35519700.0],["2022-01-31",48.107,48.3126,47.4009,48.0892,34657500.0],["2022-02-01",48.9115,49.8858,48.259,49.6981,35870200.0],["2022-02-02",49.4031,50.1003,49.126,49.9931,29037100.0],["2022-02-03",50.1367,50.5408,49.1401,49.5352,25227400.0],["2022-02-04",50.3163,51.2142,49.8045,50.5767,33622100.0],["2022-02-07",50.6485,51.9774,50.1996,51.4746,37480100.0],["2022-02-08",52.0761,52.956,51.8965,52.7495,39099600.0],["2022-02-09",52.7046,53.3152,52.3814,53.0279,25883100.0],["2022-02-10",53.4678,54.1412,52.7944,53.0189,36092000.0],["2022-02-11",52.543,54.0873,51.9953,52.3545,38650500.0],["2022-02-14",52.534,52.6597,51.3399,51.9414,32680500.0],["2022-02-15",53.0817,53.2613,52.1569,52.4173,18224600.0],["2022-02-16",51.9953,52.8662,51.6721,52.2018,22057200.0],["2022-02-17",51.3129,51.6541,50.0649,50.4151,24946500.0],["2022-02-18",50.4151,50.9269,49.7147,49.9482,22137900.0],["2022-02-22",49.8943,50.3881,49.1132,49.6339,26887800.0],["2022-02-23",50.1457,50.2983,48.2692,48.4398,21860700.0],["2022-02-24",46.4734,47.4342,45.5038,47.3264,40917600.0],["2022-02-25",47.7394,48.8797,47.6676,48.5834,27493500.0],["2022-02-28",47.2546,47.9459,46.8775,47.919,31094800.0],["2022-03-01",47.084,47.3354,44.9022,45.1536,54135500.0],["2022-03-02",46.0784,47.4252,45.7911,46.8865,34894300.0],["2022-03-03",47.0032,47.1917,45.7372,46.0066,24159700.0],["2022-03-04",44.9291,44.9471,43.2591,43.8068,35871600.0],["2022-03-07",43.6182,43.6182,41.0952,41.1312,56332500.0],["2022-03-08",41.9123,43.2771,41.616,41.7148,60018100.0],["2022-03-09",43.8068,44.6687,43.4117,44.139,34560200.0],["2022-03-10",43.3309,44.5071,42.9628,44.0043,26178800.0],["2022-03-11",44.5969,44.8932,43.4836,43.5195,23707100.0],["2022-03-14",44.5879,45.2344,44.2647,44.7675,28166600.0],["2022-03-15",45.0369,45.4589,44.2916,44.992,25080600.0],["2022-03-16",45.836,46.8865,45.5486,46.3298,34672800.0],["2022-03-17",45.809,46.231,45.0997,46.222,29930300.0],["2022-03-18",45.6564,46.2759,44.9291,46.1682,60963400.0],["2022-03-21",46.3837,46.5094,45.4409,45.9168,23411500.0],["2022-03-22",47.0571,48.6642,46.9583,47.937,28625600.0],["2022-03-23",47.3713,47.6317,45.8808,45.8988,27988700.0],["2022-03-24",46.4285,46.5273,45.7103,46.0874,19677800.0],["2022-03-25",46.2131,47.2187,46.1592,47.1917,19130900.0],["2022-03-28",46.7159,46.7877,45.5935,46.5183,24115400.0],["2022-03-29",47.6407,47.8562,46.258,46.3298,20915000.0],["2022-03-30",46.2669,46.4016,44.7047,44.992,30913800.0],["2022-03-31",44.6687,45.2793,43.4836,43.5105,31238500.0],["2022-04-01",44.2198,44.4173,42.9448,43.735,29989900.0],["2022-04-04",43.5015,43.6901,42.7473,43.5105,23778300.0],["2022-04-05",43.0167,43.9056,42.891,43.2052,21757300.0],["2022-04-06",42.8191,43.1693,42.5588,42.9987,26001200.0],["2022-04-07",43.2411,43.3668,41.8225,42.864,29486500.0],["2022-04-08",43.0975,43.8966,43.0346,43.7529,23659800.0],["2022-04-11",43.9415,45.0638,43.9235,44.2916,27041000.0],["2022-04-12",44.6059,44.8034,43.0975,43.4746,25791900.0],["2022-04-13",42.6845,43.6541,42.6036,43.5823,20645300.0],["2022-04-14",41.203,42.9359,40.4308,41.616,65583200.0],["2022-04-18",41.4993,42.7204,41.4364,42.3522,26120900.0],["2022-04-19",42.5498,43.2681,42.4959,42.9448,19753300.0],["2022-04-20",43.5285,44.3276,43.3848,43.6811,25893000.0],["2022-04-21",44.13,44.4353,42.7383,42.8999,19027600.0],["2022-04-22",42.8191,43.0256,41.5352,41.607,21676800.0],["2022-04-25",41.0863,41.2748,39.9819,41.1491,30045500.0],["2022-04-26",40.5475,41.3017,40.0088,40.0268,21527400.0],["2022-04-27",39.8741,40.5745,39.6317,40.0268,19520900.0],["2022-04-28",40.4398,40.6822,39.7844,40.5565,17431000.0],["2022-04-29",40.4398,40.763,39.0661,39.1738,27149400.0],["2022-05-02",39.3893,39.5419,38.258,39.2097,25009300.0],["2022-05-03",39.4162,40.0807,39.2007,39.6497,21545300.0],["2022-05-04",39.7844,41.4185,39.6676,41.2838,29468000.0],["2022-05-05",40.6248,40.6789,39.2255,40.4081,29978600.0],["2022-05-06",40.2727,40.5164,39.2887,40.2185,27035300.0],["2022-05-09",39.6949,40.2095,39.0269,39.6859,27132700.0],["2022-05-10",40.0741,40.363,38.088,38.8914,25276100.0],["2022-05-11",38.9185,40.1824,38.3588,38.431,25291600.0],["2022-05-12",38.1241,38.2866,36.9414,37.7449,30171700.0],["2022-05-13",38.3227,38.9907,38.1692,38.4942,21253200.0],["2022-05-16",38.2776,38.5213,37.6456,38.106,16837400.0],["2022-05-17",38.8102,39.5595,38.7831,39.4602,23340500.0],["2022-05-18",39.081,39.0991,37.8171,38.0158,27351300.0],["2022-05-19",37.6456,38.1963,37.5283,37.9165,25211900.0],["2022-05-20",38.3769,38.6296,36.779,37.6185,35410400.0],["2022-05-23",38.5755,40.0109,38.5755,39.5595,27979100.0],["2022-05-24",39.4421,39.5144,38.4942,39.081,23996000.0],["2022-05-25",38.9005,40.1373,38.8463,39.8303,22343900.0],["2022-05-26",40.4713,41.3109,40.3991,41.1664,23502500.0],["2022-05-27",41.2567,41.5727,41.031,41.4282,19482600.0],["2022-05-31",40.9317,41.7713,40.6248,41.3199,40727400.0],["2022-06-01",41.4914,41.5907,40.0831,40.7692,20417900.0],["2022-06-02",40.7331,41.013,40.1824,40.9227,14633300.0],["2022-06-03",40.4713,40.9227,40.2727,40.4623,12572400.0],["2022-06-06",40.9317,41.4282,40.5887,40.7331,11867200.0],["2022-06-07",40.4081,41.1123,40.2907,41.0491,13281600.0],["2022-06-08",40.5164,40.688,39.9296,40.2907,12364400.0],["2022-06-09",40.2456,40.2907,38.4942,38.5213,20142400.0],["2022-06-10",37.0408,37.4109,36.129,36.1831,27619300.0],["2022-06-13",35.1901,35.822,35.0005,35.1991,27553800.0],["2022-06-14",35.0005,35.479,33.4116,33.7908,36817600.0],["2022-06-15",34.3054,34.9012,33.7005,34.4588,31358100.0],["2022-06-16",33.7276,34.0616,32.9873,33.9894,37991500.0],["2022-06-17",34.1519,35.1811,33.854,34.7387,59114300.0],["2022-06-21",35.9845,36.0567,35.0908,35.1991,24884700.0],["2022-06-22",34.6574,35.2713,34.5852,34.847,18631700.0],["2022-06-23",34.3595,34.6304,33.538,34.2151,23143800.0],["2022-06-24",34.9192,37.1039,34.7658,36.797,39407700.0],["2022-06-27",36.8692,37.0046,36.0206,36.3276,16996800.0],["2022-06-28",36.9866,37.5192,36.1831,36.2734,18136600.0],["2022-06-29",36.3546,36.5894,35.7047,35.8491,15778700.0],["2022-06-30",35.2713,35.8491,34.5581,35.3616,20425700.0],["2022-07-01",34.9553,36.1831,34.7206,36.0387,15333900.0],["2022-07-05",35.2081,36.2192,34.7658,36.2012,19144500.0],["2022-07-06",35.7588,36.138,35.1359,35.6595,17014100.0],["2022-07-07",36.3005,36.5533,35.8672,36.2192,21060400.0],["2022-07-08",36.3817,36.7428,35.9845,36.2734,14437500.0],["2022-07-11",35.813,36.1199,35.4248,35.9213,13111600.0],["2022-07-12",35.2803,36.5352,35.2172,35.7498,15127300.0],["2022-07-13",35.2804,35.5241,34.6755,35.2713,14116800.0],["2022-07-14",34.3866,34.9824,33.7908,34.9734,24355300.0],["2022-07-15",35.5692,37.7449,35.4158,37.131,40328300.0],["2022-07-18",37.8533,38.6296,37.0317,37.1852,17991300.0],["2022-07-19",37.8081,38.8824,37.6908,38.7289,25724200.0],["2022-07-20",38.4039,38.8463,38.2414,38.5664,19111200.0],["2022-07-21",38.3498,39.1532,38.1692,39.072,17809000.0],["2022-07-22",38.9727,39.2977,38.5394,38.9727,15965400.0],["2022-07-25",39.2977,39.6407,39.0088,39.2706,20297900.0],["2022-07-26",38.9185,39.4331,38.6477,38.7289,15446700.0],["2022-07-27",38.8012,39.6949,38.5394,39.4602,19498400.0],["2022-07-28",39.3157,39.5685,38.5574,39.1081,14527300.0],["2022-07-29",39.0991,40.038,39.0991,39.6046,17512700.0],["2022-08-01",39.2164,39.8664,38.9637,39.3067,13668300.0],["2022-08-02",39.2616,39.3067,38.6928,38.7109,17764000.0],["2022-08-03",39.1713,40.2366,39.0449,39.6227,17359500.0],["2022-08-04",39.5409,39.6318,38.7592,38.8773,15062800.0],["2022-08-05",38.7046,40.2681,38.6592,39.7772,16021000.0],["2022-08-08",39.9681,40.1681,39.2046,39.2591,12879700.0],["2022-08-09",39.2864,39.8045,39.0773,39.45,10489500.0],["2022-08-10",40.0317,40.6317,40.0317,40.2953,14037600.0],["2022-08-11",40.9044,41.4588,40.8044,41.1316,14038800.0],["2022-08-12",41.377,41.777,41.0771,41.7588,10706000.0],["2022-08-15",41.277,41.6497,40.8225,41.5861,11070300.0],["2022-08-16",41.4316,42.1042,41.2225,41.8679,12234100.0],["2022-08-17",41.5588,42.0951,41.4043,41.9406,13151700.0],["2022-08-18",41.9406,41.9951,41.5952,41.9406,7885900.0],["2022-08-19",41.7224,41.8315,40.9407,41.2225,13142900.0],["2022-08-22",40.5408,40.668,40.1045,40.3681,12391400.0],["2022-08-23",40.4135,40.868,40.2499,40.3317,10475100.0],["2022-08-24",40.2953,40.6317,40.0136,40.5771,11706700.0],["2022-08-25",40.7135,41.377,40.3862,41.2589,11783200.0],["2022-08-26",41.4316,41.5588,39.9408,39.9681,13405200.0],["2022-08-29",39.8136,40.2862,39.6136,39.9227,12504900.0],["2022-08-30",40.2317,40.3953,39.5863,40.1226,14365000.0],["2022-08-31",40.2499,40.5317,39.6409,39.7318,22609100.0],["2022-09-01",39.6863,39.759,38.9046,39.7227,13173000.0],["2022-09-02",40.2681,40.7226,39.2409,39.4318,13025900.0],["2022-09-06",39.7318,39.8863,38.5046,38.9773,14708700.0],["2022-09-07",38.6683,39.9136,38.4046,39.8499,19475800.0],["2022-09-08",39.65,41.1407,39.3954,41.1134,18500300.0],["2022-09-09",41.3679,41.6406,41.1316,41.2043,12875500.0],["2022-09-12",41.5225,41.9406,41.1407,41.3861,12127900.0],["2022-09-13",40.3135,40.4771,39.1228,39.2864,21124900.0],["2022-09-14",39.3136,39.6409,38.4046,39.3409,15067800.0],["2022-09-15",39.45,40.6226,39.4045,40.1226,13173200.0],["2022-09-16",39.7227,40.0499,39.3864,39.9408,21238800.0],["2022-09-19",39.4772,40.5498,39.4591,40.2862,11324100.0],["2022-09-20",39.8954,40.259,39.1682,39.4591,19503900.0],["2022-09-21",39.6863,39.8227,38.3956,38.4228,19207100.0],["2022-09-22",38.6228,38.641,37.6684,37.7411,15499000.0],["2022-09-23",37.1048,37.2502,36.0867,36.7321,23316200.0],["2022-09-26",36.4867,36.8503,35.7595,36.3685,21420000.0],["2022-09-27",36.5503,36.8957,35.8231,36.3867,17541400.0],["2022-09-28",36.2685,37.323,36.2685,37.0957,16033500.0],["2022-09-29",36.5049,36.9866,36.1504,36.8139,14811300.0],["2022-09-30",36.9412,37.3957,36.523,36.5594,21182200.0],["2022-10-03",37.532,37.9956,36.9412,37.7956,16827600.0],["2022-10-04",38.3228,39.6227,38.3228,39.5772,18601300.0],["2022-10-05",38.9319,39.5772,38.6864,39.3682,15873400.0],["2022-10-06",38.9682,39.2137,38.3683,38.3956,15634800.0],["2022-10-07",38.2047,38.2865,37.6229,37.9865,17186700.0],["2022-10-10",38.1229,38.2774,37.4048,37.6775,10973700.0],["2022-10-11",37.4684,37.5593,36.414,36.5685,19135900.0],["2022-10-12",36.5776,37.4684,36.3231,36.823,16469900.0],["2022-10-13",36.1322,38.7864,36.1322,38.5228,23808700.0],["2022-10-14",39.8136,40.8407,39.2046,39.2409,33954200.0],["2022-10-17",40.5953,41.0771,39.8954,39.959,24507000.0],["2022-10-18",41.0043,41.1771,39.8318,40.6044,24810400.0],["2022-10-19",40.159,40.468,39.3591,39.65,17876800.0],["2022-10-20",39.7045,40.3862,39.5409,39.6772,17572700.0],["2022-10-21",39.6681,40.7953,39.6045,40.7498,18632800.0],["2022-10-24",40.8589,41.3861,40.7498,41.0862,16154300.0],["2022-10-25",40.7044,41.4498,40.3317,41.2407,16362200.0],["2022-10-26",41.5043,42.0042,41.3316,41.5407,15010800.0],["2022-10-27",41.8315,42.2587,41.4043,41.4952,14655500.0],["2022-10-28",41.7315,42.2587,41.3316,42.1315,14990400.0],["2022-10-31",41.9406,42.286,41.7952,41.8043,14000000.0],["2022-11-01",42.3406,42.7769,42.0497,42.6769,22409100.0],["2022-11-02",42.6133,43.2223,42.2588,42.6133,29246700.0],["2022-11-03",42.2656,42.2656,41.5429,41.6618,17140100.0],["2022-11-04",42.3845,42.9151,41.9912,42.7596,27082500.0],["2022-11-07",43.1164,43.7477,42.8237,43.0615,17713300.0],["2022-11-08",43.2262,43.4275,42.7413,43.1622,14842700.0],["2022-11-09",42.8145,42.9975,42.0369,42.0552,18318700.0],["2022-11-10",43.0158,44.013,42.9334,43.8666,23091900.0],["2022-11-11",44.0038,44.2417,43.2994,43.5006,18076600.0],["2022-11-14",43.1805,43.5189,42.8786,42.8786,13929900.0],["2022-11-15",43.3451,43.4641,42.3022,42.7322,19076000.0],["2022-11-16",42.6956,42.8603,42.1101,42.2748,14713300.0],["2022-11-17",41.8265,42.2382,41.5978,42.0735,11350900.0],["2022-11-18",42.7413,42.7871,42.0552,42.5401,10515300.0],["2022-11-21",42.4303,43.0798,42.4303,42.8511,11656800.0],["2022-11-22",43.1164,43.3634,42.9151,43.0981,11684900.0],["2022-11-23",43.1073,43.4549,42.9883,43.2994,10878500.0],["2022-11-25",43.3268,43.583,43.0158,43.4,4913300.0],["2022-11-28",43.1073,43.6836,42.9243,42.9792,12492600.0],["2022-11-29",43.1622,43.5921,43.0341,43.5189,13344900.0],["2022-11-30",43.2902,43.8666,42.2107,43.8666,26417000.0],["2022-12-01",43.8483,44.077,42.5035,42.8786,15980300.0],["2022-12-02",42.4394,42.5584,41.058,42.0278,29820400.0],["2022-12-05",41.8082,41.9729,39.9053,39.9419,32574600.0],["2022-12-06",39.9602,40.1157,39.0271,39.7041,25961400.0],["2022-12-07",39.4205,39.6492,38.8258,38.835,24114900.0],["2022-12-08",39.0728,39.2375,38.5239,38.9539,17161400.0],["2022-12-09",38.7252,39.2649,38.716,38.8807,16023700.0],["2022-12-12",38.9722,39.2741,38.5239,39.21,18428900.0],["2022-12-13",40.1432,40.3262,38.5239,38.9905,31496000.0],["2022-12-14",38.963,39.5485,38.3775,38.588,22044400.0],["2022-12-15",37.8927,38.158,37.5176,37.8469,16766600.0],["2022-12-16",37.5359,37.9201,37.3712,37.6823,29836200.0],["2022-12-19",37.8195,38.3409,37.6091,38.2586,17454200.0],["2022-12-20",37.7737,38.9356,37.481,37.4901,25415400.0],["2022-12-21",37.8378,38.0939,37.4353,37.6182,20170800.0],["2022-12-22",37.2431,37.2706,36.6119,37.2157,17382700.0],["2022-12-23",37.2248,37.5084,37.0053,37.4901,10167500.0],["2022-12-27",37.5176,37.6365,37.1517,37.545,10297400.0],["2022-12-28",37.4536,37.8561,37.3804,37.6182,11889400.0],["2022-12-29",37.6457,37.8744,37.5633,37.8103,11597100.0],["2022-12-30",37.6091,37.9018,37.4993,37.7738,10021500.0],["2023-01-03",38.0665,38.5514,37.9201,38.2312,15944300.0],["2023-01-04",38.6611,39.393,38.6337,39.0179,18943600.0],["2023-01-05",38.9539,38.9996,38.3592,38.8075,12380700.0],["2023-01-06",38.963,39.3381,38.5148,39.1552,15247000.0],["2023-01-09",39.4479,39.4571,38.5697,38.7801,21225600.0],["2023-01-10",39.0362,39.2283,38.4416,38.7526,18348800.0],["2023-01-11",38.7709,39.1826,38.4416,39.1003,18272100.0],["2023-01-12",39.3839,39.8413,39.1552,39.1826,20940400.0],["2023-01-13",37.8561,40.5823,37.0144,40.4542,41649700.0],["2023-01-17",40.1066,40.5915,39.5028,40.3627,25473900.0],["2023-01-18",40.2164,40.811,39.6126,39.6858,20278000.0],["2023-01-19",39.2558,39.5211,38.899,39.2924,18565300.0],["2023-01-20",39.4113,40.1981,39.1186,40.1798,23237200.0],["2023-01-23",40.1981,41.3325,40.134,41.1953,19692000.0],["2023-01-24",41.0855,41.3508,40.5915,40.6646,13697200.0],["2023-01-25",40.2987,41.552,40.2804,41.4788,17285300.0],["2023-01-26",41.6527,41.9912,41.3142,41.9088,16724600.0],["2023-01-27",41.9088,42.4211,41.9088,42.1924,18161800.0],["2023-01-30",42.0003,42.6773,41.9088,42.3479,19427400.0],["2023-01-31",42.3754,42.8877,42.1375,42.8786,22840400.0],["2023-02-01",42.6864,43.7293,42.5126,43.2994,21874600.0],["2023-02-02",43.5664,43.7966,42.747,43.4835,19058000.0],["2023-02-03",43.2718,44.2293,43.2257,43.8058,17346900.0],["2023-02-06",43.5111,43.9715,43.4099,43.8978,15948900.0],["2023-02-07",43.6769,44.5699,43.594,44.3121,21764800.0],["2023-02-08",43.9162,44.7541,43.8334,44.4226,18070500.0],["2023-02-09",44.6252,44.7725,43.7229,43.7966,17362100.0],["2023-02-10",43.6492,43.9254,43.2533,43.7413,18929000.0],["2023-02-13",43.5848,44.3305,43.3915,44.3121,16451700.0],["2023-02-14",44.128,44.9658,43.9623,44.6528,16844400.0],["2023-02-15",44.1188,44.4318,43.9162,44.1648,12854000.0],["2023-02-16",43.8242,44.0175,43.4467,43.4743,12631700.0],["2023-02-17",43.3546,43.7965,43.2902,43.7229,13463800.0],["2023-02-21",43.3362,43.3362,42.3235,42.5721,13652700.0],["2023-02-22",42.3051,42.5628,42.0657,42.3603,13402900.0],["2023-02-23",42.4616,42.7562,42.1577,42.5813,14783600.0],["2023-02-24",42.2038,43.0508,42.0749,42.9219,16040300.0],["2023-02-27",43.2165,43.6677,43.014,43.0692,15468200.0],["2023-02-28",42.9679,43.2994,42.8483,43.06,18627200.0],["2023-03-01",42.8114,43.1981,42.5813,42.9772,13382200.0],["2023-03-02",42.7746,42.9219,41.7803,42.1669,19115000.0],["2023-03-03",42.3695,43.2534,42.2682,43.1337,14947200.0],["2023-03-06",43.1613,43.4375,42.8206,42.9311,14236000.0],["2023-03-07",42.526,42.5997,40.6202,40.924,24056800.0],["2023-03-08",40.7491,41.0253,40.1415,40.3624,14852000.0],["2023-03-09",39.9942,40.077,37.5912,37.8674,33599800.0],["2023-03-10",37.361,38.9998,36.5785,38.0792,55435400.0],["2023-03-13",36.6429,37.3334,35.179,35.3632,78806900.0],["2023-03-14",38.2081,38.3001,36.247,36.9836,52855100.0],["2023-03-15",35.2619,35.8879,35.0593,35.7683,47324600.0],["2023-03-16",35.5657,36.8823,35.1238,36.1826,40388800.0],["2023-03-17",35.6854,35.6854,34.553,34.7647,47403800.0],["2023-03-20",35.0962,35.4,34.4793,34.5069,34283700.0],["2023-03-21",35.5381,35.8695,35.3171,35.4276,34664700.0],["2023-03-22",35.6394,35.6394,34.2399,34.2491,22994400.0],["2023-03-23",34.5161,34.6542,33.6139,33.7059,30239900.0],["2023-03-24",33.1443,33.5863,32.4538,33.3561,35694800.0],["2023-03-27",34.0834,34.7003,34.0282,34.4977,27454600.0],["2023-03-28",34.3964,34.6082,33.9453,34.2307,15270000.0],["2023-03-29",34.6174,34.9949,34.3412,34.9581,20789100.0],["2023-03-30",35.2619,35.446,34.2215,34.4149,22340400.0],["2023-03-31",34.7371,34.9397,34.3504,34.4149,30287900.0],["2023-04-03",34.5438,35.133,34.4333,34.7279,21541000.0],["2023-04-04",34.7095,34.8015,33.5034,33.8901,21942700.0],["2023-04-05",33.6047,34.0742,33.3929,33.9637,15486900.0],["2023-04-06",34.1663,35.0777,34.1202,34.8936,23484900.0],["2023-04-10",34.7095,35.6394,34.6266,35.5657,27005800.0],["2023-04-11",35.6946,36.4035,35.6394,36.247,25116100.0],["2023-04-12",36.293,36.6889,35.8051,36.0813,20252900.0],["2023-04-13",36.201,36.5324,35.9432,36.514,22397800.0],["2023-04-14",36.5969,37.2966,36.0168,36.4956,40963100.0],["2023-04-17",36.6705,38.0239,36.4219,38.0239,31445100.0],["2023-04-18",37.9411,38.7236,37.8766,38.5487,27892300.0],["2023-04-19",38.6408,39.0459,38.475,38.8893,23310500.0],["2023-04-20",38.5487,38.7144,38.162,38.3646,19265500.0],["2023-04-21",37.9411,38.116,37.0204,37.9687,23975300.0],["2023-04-24",37.8674,38.3001,37.7845,38.162,17327800.0],["2023-04-25",37.4715,37.803,37.1861,37.3334,20728000.0],["2023-04-26",37.048,37.2413,36.1273,36.3299,26915600.0],["2023-04-27",36.3943,36.6245,36.201,36.514,21695800.0],["2023-04-28",36.1365,36.7534,35.8695,36.5969,20193000.0],["2023-05-01",37.2782,37.9134,37.002,37.1861,26564300.0],["2023-05-02",36.8362,36.8362,35.2803,35.759,36239500.0],["2023-05-03",35.934,36.5232,35.5473,35.5841,25202700.0],["2023-05-04",34.9624,35.3336,33.7748,34.0717,53247000.0],["2023-05-05",34.7583,35.5192,34.6377,35.2037,27039700.0],["2023-05-08",35.6584,35.9831,35.3985,35.612,22735400.0],["2023-05-09",35.2037,35.881,35.046,35.7604,18999100.0],["2023-05-10",36.3728,36.4007,35.1666,35.5192,17941600.0],["2023-05-11",35.0367,35.7047,34.7119,35.5656,18536200.0],["2023-05-12",35.6862,35.7511,34.4985,34.7861,17658600.0],["2023-05-15",34.8882,36.28,34.7583,35.9738,24405800.0],["2023-05-16",35.8903,35.9738,35.5563,35.6212,21821200.0],["2023-05-17",36.178,37.6811,36.0852,37.5419,29241600.0],["2023-05-18",37.412,37.412,36.7161,37.31,27213900.0],["2023-05-19",37.4213,37.5419,36.7625,37.143,19774900.0],["2023-05-22",37.3007,38.2564,37.2079,38.0244,27519400.0],["2023-05-23",38.0523,39.0822,38.0244,38.2379,26116600.0],["2023-05-24",37.9409,38.3121,37.7461,37.9224,21193700.0],["2023-05-25",37.6904,38.3121,37.5976,37.9502,17691800.0],["2023-05-26",37.9502,38.5255,37.8203,38.2564,17399400.0],["2023-05-30",38.2657,38.4327,37.4306,38.0244,14752600.0],["2023-05-31",37.3842,37.5512,36.4656,36.9388,27221100.0],["2023-06-01",37.31,37.6069,36.8182,37.1708,17079400.0],["2023-06-02",37.6904,38.5533,37.4677,38.2657,16906100.0],["2023-06-05",38.1915,38.1915,37.5234,37.5327,18443900.0],["2023-06-06",37.4863,38.6183,37.3564,38.2842,18825100.0],["2023-06-07",38.4605,39.1008,38.0337,39.0358,17781800.0],["2023-06-08",38.6925,39.342,38.5626,39.3142,17157300.0],["2023-06-09",39.2771,39.407,38.9987,39.0915,11098900.0],["2023-06-12",39.0729,39.6761,38.4234,38.8131,19433400.0],["2023-06-13",38.674,40.2142,38.5348,39.574,18864000.0],["2023-06-14",39.6668,39.8895,38.9616,39.0451,14826100.0],["2023-06-15",38.8039,39.3606,38.6183,39.3049,14188200.0],["2023-06-16",39.509,39.6575,39.0265,39.1379,36422100.0],["2023-06-20",39.0822,39.1008,38.3585,38.8688,16679600.0],["2023-06-21",38.8317,38.9338,38.5348,38.6461,11686500.0],["2023-06-22",38.5533,38.6276,37.9688,38.0987,11504400.0],["2023-06-23",37.6069,37.8018,37.3935,37.6811,18952000.0],["2023-06-26",37.8389,38.2471,37.5419,37.6626,13618500.0],["2023-06-27",37.6904,38.0987,37.4306,37.9595,11749600.0],["2023-06-28",37.9688,37.9873,37.4677,37.6904,13959600.0],["2023-06-29",38.4884,39.4441,38.3863,39.3884,23956300.0],["2023-06-30",39.8524,40.1029,39.5462,39.6018,20062200.0],["2023-07-03",39.7874,40.4555,39.6575,40.2699,9249100.0],["2023-07-05",40.1122,40.474,39.6853,40.3441,15722200.0],["2023-07-06",40.1029,40.1864,39.1936,39.7967,14978600.0],["2023-07-07",39.5183,40.2977,39.5183,39.6853,13506500.0],["2023-07-10",39.6297,39.8895,39.2307,39.2678,16675800.0],["2023-07-11",39.2956,39.8338,39.0358,39.6575,15401100.0],["2023-07-12",40.1864,40.6874,39.908,40.14,13998300.0],["2023-07-13",40.3349,40.6039,40.1771,40.5575,18034800.0],["2023-07-14",41.5225,42.0421,40.1771,40.4184,30897600.0],["2023-07-17",40.4184,41.8751,40.4091,41.5133,25173900.0],["2023-07-18",41.5411,42.404,41.3834,42.3112,24183200.0],["2023-07-19",42.6174,43.2113,42.2556,42.9236,18932700.0],["2023-07-20",43.0257,43.833,42.8773,43.7309,18927200.0],["2023-07-21",43.7773,43.8051,42.636,42.6453,16215400.0],["2023-07-24",42.6545,43.4525,42.6453,43.0721,12053200.0],["2023-07-25",43.0443,43.2762,42.1535,42.1999,13537400.0],["2023-07-26",43.1278,43.4525,42.7845,43.0907,19520900.0],["2023-07-27",43.202,43.768,42.2927,42.469,19509600.0],["2023-07-28",42.7288,42.8958,42.2834,42.8123,12616400.0],["2023-07-31",42.9979,43.3133,42.5525,42.8308,11696600.0],["2023-08-01",42.6917,42.8308,42.07,42.4133,12699200.0],["2023-08-02",41.8473,41.9122,41.3462,41.8473,13911700.0],["2023-08-03",41.8099,42.4458,41.6229,42.2214,12145400.0],["2023-08-04",42.1746,42.7357,41.8099,41.9408,10840800.0],["2023-08-07",42.2494,42.5112,42.0063,42.1372,10860300.0],["2023-08-08",41.1272,41.6603,40.5662,41.5948,14520000.0],["2023-08-09",41.3517,41.3797,40.7438,40.8841,11973800.0],["2023-08-10",41.1459,41.5106,40.7906,40.8373,11982200.0],["2023-08-11",40.6877,41.0057,40.5662,40.8935,7316000.0],["2023-08-14",40.7064,41.0618,40.4633,40.9028,10677000.0],["2023-08-15",40.3324,40.4539,39.7619,39.9583,13835900.0],["2023-08-16",39.8929,39.9583,39.4066,39.4814,10076700.0],["2023-08-17",39.7152,39.977,39.5188,39.7152,12686000.0],["2023-08-18",39.3692,40.0144,39.3224,39.7432,10797300.0],["2023-08-21",39.8835,40.0892,39.3879,39.7339,12600400.0],["2023-08-22",39.7058,39.8087,38.7426,38.8081,13634500.0],["2023-08-23",38.8642,38.939,38.5463,38.911,11927400.0],["2023-08-24",38.7614,39.444,38.7052,38.7426,10363300.0],["2023-08-25",38.939,39.0886,38.1255,38.5556,12534700.0],["2023-08-28",38.7239,39.3411,38.6117,39.1635,10314500.0],["2023-08-29",39.1541,39.6217,38.9484,39.2757,14404800.0],["2023-08-30",39.3318,39.3972,38.7801,38.8455,12536300.0],["2023-08-31",38.9764,39.0045,38.4434,38.6117,21534900.0],["2023-09-01",38.8549,39.2663,38.8175,38.9484,12890300.0],["2023-09-05",38.9484,39.5375,38.6304,38.8455,14337200.0],["2023-09-06",38.5369,38.7146,37.9665,38.3592,18775400.0],["2023-09-07",38.088,38.3592,37.6859,37.8075,13801000.0],["2023-09-08",37.8262,38.4528,37.714,38.3405,13921200.0],["2023-09-11",38.6959,39.0138,38.5369,38.6491,15053800.0],["2023-09-12",38.7239,40.1828,38.593,39.7806,18393900.0],["2023-09-13",39.9396,40.0986,39.3879,39.5095,15274200.0],["2023-09-14",40.0331,40.5755,39.9303,40.2576,20764500.0],["2023-09-15",39.9022,40.5007,39.8461,40.1641,47371800.0],["2023-09-18",40.2015,40.7719,39.9957,40.6129,15849700.0],["2023-09-19",40.7251,40.9028,40.1173,40.4165,15318100.0],["2023-09-20",40.5849,40.8841,40.0425,40.0892,16788100.0],["2023-09-21",39.977,40.3698,39.5469,39.5749,14990500.0],["2023-09-22",39.5843,39.6404,38.4808,38.5556,16780300.0],["2023-09-25",38.2283,38.9203,38.1255,38.8642,10624000.0],["2023-09-26",38.3873,38.6304,37.7421,38.0132,15219400.0],["2023-09-27",37.9945,38.5276,37.8356,38.2096,11815500.0],["2023-09-28",38.1909,38.5276,38.0787,38.2564,12454600.0],["2023-09-29",38.5276,38.7052,37.9478,38.2096,13124500.0],["2023-10-02",38.06,38.1161,36.8817,37.0407,15102000.0],["2023-10-03",36.8256,36.9098,35.9747,36.1617,19252900.0],["2023-10-04",36.012,36.5731,35.8998,36.4422,14343500.0],["2023-10-05",36.2458,36.863,36.0962,36.7508,11820600.0],["2023-10-06",36.3674,37.3025,36.2458,37.1155,13976800.0],["2023-10-09",36.5731,37.2184,36.5638,37.1249,12096600.0],["2023-10-10",37.3306,37.7608,37.1436,37.2371,14429700.0],["2023-10-11",37.4148,37.6018,36.7041,37.1155,14835900.0],["2023-10-12",37.1155,37.4147,36.7695,37.1623,14878100.0],["2023-10-13",38.1816,38.939,37.8449,38.3031,28077900.0],["2023-10-16",38.7801,39.4347,38.7146,38.9484,18419000.0],["2023-10-17",38.7426,39.6217,38.7426,39.257,16982300.0],["2023-10-18",38.9951,39.2196,38.6678,38.8362,16053200.0],["2023-10-19",38.7894,39.4814,38.4902,38.5089,16120300.0],["2023-10-20",38.3873,38.4247,37.3493,37.6579,17498900.0],["2023-10-23",37.6485,37.7608,36.863,36.9191,13785800.0],["2023-10-24",37.0501,37.2464,36.6947,36.7321,15097800.0],["2023-10-25",36.5357,36.6666,36.0775,36.4983,13849000.0],["2023-10-26",36.489,37.3867,36.4516,37.0781,15480300.0],["2023-10-27",36.8256,36.8537,36.1149,36.2458,13582800.0],["2023-10-30",36.5638,37.022,36.1804,36.8724,14141900.0],["2023-10-31",37.0688,37.2277,36.6947,37.1903,11919200.0],["2023-11-01",37.368,37.3867,36.7321,37.0407,19850300.0],["2023-11-02",37.4936,38.2483,37.1634,38.22,19998500.0],["2023-11-03",38.8427,39.4937,38.7484,39.2673,16147500.0],["2023-11-06",39.4277,39.4277,38.8239,39.0031,15148600.0],["2023-11-07",38.8522,38.871,38.437,38.7201,13796900.0],["2023-11-08",38.7484,38.8616,38.1446,38.6635,19418700.0],["2023-11-09",38.9654,39.0409,37.9936,38.1163,14006500.0],["2023-11-10",38.3333,38.6352,38.0785,38.5786,14706600.0],["2023-11-13",38.437,38.7389,38.2389,38.4653,12159700.0],["2023-11-14",39.1541,39.9843,39.1163,39.7013,20183800.0],["2023-11-15",39.6919,40.5976,39.6919,40.4183,17268100.0],["2023-11-16",40.3995,40.5315,39.6164,40.1259,16931200.0],["2023-11-17",40.4089,40.5599,40.0409,40.5315,13893800.0],["2023-11-20",40.4372,40.5221,40.107,40.3712,10369100.0],["2023-11-21",40.2296,40.3145,39.7673,40.1919,16078400.0],["2023-11-22",40.2485,40.4089,40.0032,40.3617,11862200.0],["2023-11-24",40.3806,40.6731,40.3145,40.4938,5287200.0],["2023-11-27",40.2296,40.5976,40.1164,40.5882,15715000.0],["2023-11-28",40.541,40.9939,40.3712,40.9184,15332900.0],["2023-11-29",41.2203,41.6448,41.1637,41.3052,16746000.0],["2023-11-30",41.3335,42.2204,41.0222,42.0694,23247500.0],["2023-12-01",41.9939,42.6827,41.8713,42.4751,18116100.0],["2023-12-04",42.1826,42.7676,42.0034,42.5694,13424000.0],["2023-12-05",42.4091,42.4279,41.8996,41.9751,14531700.0],["2023-12-06",42.2675,42.6921,41.9184,41.9845,18923800.0],["2023-12-07",42.2581,42.8714,42.126,42.8336,18787800.0],["2023-12-08",42.7959,43.7205,42.5694,43.494,20238400.0],["2023-12-11",43.3054,43.6073,42.994,43.3997,21116900.0],["2023-12-12",43.3431,44.1167,43.2204,43.8431,19787100.0],["2023-12-13",43.8714,45.0791,43.7299,45.0602,26549100.0],["2023-12-14",45.7018,47.6925,45.7018,47.6548,41115400.0],["2023-12-15",47.2679,47.9001,47.0981,47.4661,44099200.0],["2023-12-18",47.5604,47.6265,46.7302,46.8528,20531700.0],["2023-12-19",46.8622,47.4755,46.5226,47.2585,20556400.0],["2023-12-20",47.0132,47.7114,46.5037,46.5509,20481500.0],["2023-12-21",46.8151,47.0132,46.3528,46.6547,11127700.0],["2023-12-22",46.8528,47.0415,46.315,46.3999,10450400.0],["2023-12-26",46.3811,46.8622,46.2584,46.8339,8856600.0],["2023-12-27",46.6169,46.7679,46.3716,46.5415,12536700.0],["2023-12-28",46.3622,46.8434,46.315,46.683,9872600.0],["2023-12-29",46.5603,46.7773,46.4282,46.4377,11733600.0],["2024-01-02",46.2773,46.9472,46.0603,46.5415,14916000.0],["2024-01-03",46.315,46.315,45.5886,45.9282,21653600.0],["2024-01-04",46.0603,47.0415,46.0131,46.4943,15917500.0],["2024-01-05",46.6075,47.617,46.5037,47.0981,15074800.0],["2024-01-08",46.5886,47.1642,46.3716,47.0981,15119700.0],["2024-01-09",46.6452,46.6641,46.2773,46.5037,13625200.0],["2024-01-10",46.2301,46.3433,45.8622,46.3056,11849800.0],["2024-01-11",46.1263,46.3056,45.6074,46.2679,21049200.0],["2024-01-12",45.2395,46.0226,44.3432,44.7206,30454100.0],["2024-01-16",44.1262,44.3998,43.6073,44.1733,25209900.0],["2024-01-17",43.6261,44.3998,43.5978,44.0318,17445600.0],["2024-01-18",43.9186,43.9847,43.5129,43.8148,17901300.0],["2024-01-19",43.9941,45.4565,43.7582,45.3999,25606900.0],["2024-01-22",45.5036,46.1641,45.4376,45.7867,19372200.0],["2024-01-23",45.8999,46.4377,45.664,46.3433,16422100.0],["2024-01-24",46.5792,47.2585,46.466,46.6924,17776000.0],["2024-01-25",46.8717,47.117,46.7019,47.0604,17979600.0],["2024-01-26",47.0226,47.6453,46.9566,47.4755,19211100.0],["2024-01-29",47.3245,47.8057,47.1642,47.5038,16725200.0],["2024-01-30",47.768,48.3718,47.7585,48.2963,14736800.0],["2024-01-31",48.1265,48.5322,47.3245,47.3434,20394400.0],["2024-02-01",47.3339,47.4764,45.4907,46.2983,27566100.0],["2024-02-02",46.0798,47.0964,45.6617,46.7068,19329000.0],["2024-02-05",46.1843,46.4788,45.8328,46.2698,14202700.0],["2024-02-06",46.0988,46.6688,45.6142,45.8803,13926600.0],["2024-02-07",46.0323,46.1748,45.0822,46.0608,15839600.0],["2024-02-08",45.7757,46.0798,45.6617,45.9373,10839200.0],["2024-02-09",45.8138,45.8613,45.1012,45.6617,16594000.0],["2024-02-12",45.6047,46.8304,45.4907,46.4788,14101900.0],["2024-02-13",45.9848,46.2793,45.2152,45.8328,13660100.0],["2024-02-14",46.1748,46.2888,45.5667,46.1083,12683400.0],["2024-02-15",46.2983,49.8327,46.1938,49.4431,46473600.0],["2024-02-16",49.3481,49.7092,48.7591,49.3196,24359700.0],["2024-02-20",48.9301,49.6332,48.7116,49.1866,19839100.0],["2024-02-21",49.0631,50.0512,48.5785,50.0322,18562500.0],["2024-02-22",50.1937,51.2198,50.1177,50.7068,20467900.0],["2024-02-23",50.8588,51.3243,50.7543,51.1723,20863500.0],["2024-02-26",51.0678,51.8374,51.0013,51.4288,18099900.0],["2024-02-27",51.5714,52.1509,51.5333,52.0749,19548200.0],["2024-02-28",52.0084,52.6545,51.8469,51.9894,20045200.0],["2024-02-29",52.2934,52.9205,52.1984,52.816,28335600.0],["2024-03-01",52.6355,52.968,52.1604,52.3124,17761000.0],["2024-03-04",52.1319,53.7376,51.9989,53.025,19483500.0],["2024-03-05",52.93,54.2506,52.664,53.7756,21786100.0],["2024-03-06",53.9846,54.5262,53.462,54.2601,25418600.0],["2024-03-07",54.2031,54.8017,54.0321,54.1556,18116300.0],["2024-03-08",54.3551,54.6687,54.0416,54.2221,17872500.0],["2024-03-11",53.9466,54.4882,53.6996,54.2411,16622000.0],["2024-03-12",54.3931,55.2102,54.2506,54.7352,23622800.0],["2024-03-13",54.7447,55.5238,54.7447,54.9347,17444900.0],["2024-03-14",54.9822,55.2292,54.2696,54.5072,24851100.0],["2024-03-15",54.0226,55.3907,54.0226,54.6402,40782800.0],["2024-03-18",54.7257,54.9442,54.2601,54.8872,16376500.0],["2024-03-19",54.7732,55.0487,54.0796,54.1651,14504800.0],["2024-03-20",53.7946,54.6402,53.4715,54.4406,22841600.0],["2024-03-21",54.7162,55.2197,54.5832,54.9632,18141700.0],["2024-03-22",54.9252,55.1247,54.2696,54.2791,13736600.0],["2024-03-25",54.2316,54.4692,53.5571,53.8991,15028200.0],["2024-03-26",54.2886,54.2981,53.7661,53.8516,11445900.0],["2024-03-27",53.5666,54.7637,53.5666,54.7352,13762800.0],["2024-03-28",54.7827,55.1817,54.6877,55.0677,14619000.0],["2024-04-01",54.9917,54.9917,54.4026,54.7352,11039500.0],["2024-04-02",54.4977,55.1057,54.3361,54.4881,14632900.0],["2024-04-03",54.3456,55.0677,54.0131,54.2791,13226500.0],["2024-04-04",54.8492,55.1057,53.7186,53.8516,12361900.0],["2024-04-05",53.8041,54.7447,53.7471,54.5357,11081000.0],["2024-04-08",54.5167,55.0867,54.4502,54.9062,15308800.0],["2024-04-09",54.8207,55.0962,54.0321,54.7067,10643800.0],["2024-04-10",53.9561,54.4406,53.6046,54.0986,16475200.0],["2024-04-11",54.1366,54.1556,52.854,53.8611,18995600.0],["2024-04-12",53.177,54.1556,52.5785,53.6521,27876700.0],["2024-04-15",54.7352,55.0867,53.9086,54.1271,19407500.0],["2024-04-16",54.0606,54.1176,52.8825,53.5951,25620000.0],["2024-04-17",54.0416,54.7542,53.8231,54.3266,18867700.0],["2024-04-18",54.7542,56.1793,54.3646,55.8088,24468500.0],["2024-04-19",56.0558,57.8135,55.9228,57.3384,34334300.0],["2024-04-22",57.3859,58.4216,57.3289,58.051,21753400.0],["2024-04-23",58.1175,58.6781,57.7755,57.899,21731200.0],["2024-04-24",57.576,57.9085,57.0534,57.576,19731600.0],["2024-04-25",57.5855,57.918,56.6259,56.9394,24002500.0],["2024-04-26",56.7969,57.4145,56.4169,56.9204,18785900.0],["2024-04-29",56.8729,57.2909,56.3979,56.8159,15338400.0],["2024-04-30",56.6259,56.9964,56.3408,56.3599,18007700.0],["2024-05-01",56.6069,57.1484,56.3694,56.5499,16365400.0],["2024-05-02",57.1199,57.1484,56.3598,56.8444,15329500.0],["2024-05-03",57.0344,57.2529,56.1698,56.9489,17298500.0],["2024-05-06",57.4525,57.842,56.8539,57.1864,16240100.0],["2024-05-07",57.2719,57.5855,57.0629,57.2529,16268200.0],["2024-05-08",57.1484,58.3646,57.1009,58.1745,18718400.0],["2024-05-09",58.0408,58.6428,57.7923,58.5568,14224300.0],["2024-05-10",58.7288,59.2161,58.7288,59.1396,14428200.0],["2024-05-13",59.2065,59.4072,58.4899,58.5376,15203500.0],["2024-05-14",58.8243,59.2352,58.3083,59.1396,14499600.0],["2024-05-15",59.4359,59.7703,59.1205,59.5697,17489600.0],["2024-05-16",59.6748,59.7034,58.2605,58.3465,21104100.0],["2024-05-17",58.681,58.8912,58.1841,58.3656,15795800.0],["2024-05-20",58.2701,59.0441,57.8974,58.0025,15029000.0],["2024-05-21",58.1172,58.9581,58.079,58.7288,18422100.0],["2024-05-22",58.5759,58.7192,57.821,58.2223,10340500.0],["2024-05-23",58.0503,58.079,56.7221,57.0279,13056100.0],["2024-05-24",57.3719,57.7063,57.2094,57.5343,9913000.0],["2024-05-28",57.305,57.5056,56.5596,56.8368,11276300.0],["2024-05-29",56.2539,56.3208,55.8239,56.1392,12835000.0],["2024-05-30",56.2061,56.7507,55.9959,56.5787,13580800.0],["2024-05-31",56.6361,57.3241,56.3494,57.2572,25386600.0],["2024-06-03",57.5248,57.5248,55.9959,56.703,13206500.0],["2024-06-04",56.2061,56.8368,55.7474,56.0914,12520700.0],["2024-06-05",56.2443,56.3016,55.5467,56.0723,11199100.0],["2024-06-06",56.1679,56.3781,54.9447,55.1645,18587400.0],["2024-06-07",55.0116,56.0723,55.0116,55.7665,14466700.0],["2024-06-10",55.327,55.5467,54.8205,55.3556,12787500.0],["2024-06-11",55.1836,55.1836,53.9987,54.5912,19197800.0],["2024-06-12",55.6901,55.8525,54.6198,54.7536,16929800.0],["2024-06-13",54.897,55.0594,54.1707,54.725,15963700.0],["2024-06-14",54.4574,55.0499,54.1038,54.8492,15375400.0],["2024-06-17",54.6676,55.6614,54.5339,55.6519,18361100.0],["2024-06-18",55.6232,56.4259,55.327,56.4259,15547400.0],["2024-06-20",56.1296,56.5692,55.9863,56.3399,11985500.0],["2024-06-21",55.7092,55.8621,54.7727,55.5181,62732600.0],["2024-06-24",55.8907,56.8176,55.6805,56.3876,16198300.0],["2024-06-25",56.1583,56.3781,54.639,54.6581,26726900.0],["2024-06-26",54.6772,55.2314,54.3045,54.4765,30425700.0],["2024-06-27",53.9032,54.9161,53.8267,54.8683,13832200.0],["2024-06-28",55.5085,56.8081,55.5085,56.7507,31074500.0],["2024-07-01",56.961,57.9165,56.9227,57.8974,14470200.0],["2024-07-02",57.8019,58.4612,57.4674,58.2605,9543700.0],["2024-07-03",58.2892,58.423,57.4865,57.9643,6698800.0],["2024-07-05",57.8114,57.9643,56.4832,56.9705,11436300.0],["2024-07-08",57.305,57.7254,56.0532,56.3876,12480000.0],["2024-07-09",56.4545,57.735,56.3016,57.219,12233800.0],["2024-07-10",56.8941,57.3241,56.7412,57.0661,12097200.0],["2024-07-11",56.7603,58.0121,56.6456,57.4865,16852800.0],["2024-07-12",53.7025,54.3905,53.1292,54.0274,53042800.0],["2024-07-15",54.5147,55.6519,54.5052,55.1645,27277300.0],["2024-07-16",55.4607,57.9261,54.9734,57.563,25577300.0],["2024-07-17",57.4865,58.2892,57.2285,58.2032,17371100.0],["2024-07-18",57.9261,58.1172,56.3685,56.6074,17739000.0],["2024-07-19",56.6647,57.1139,56.4832,56.5979,12362800.0],["2024-07-22",56.6265,56.7507,55.9385,56.5119,13638600.0],["2024-07-23",56.5692,57.2476,56.4163,57.0183,10927800.0],["2024-07-24",57.1139,57.5343,56.7316,56.7985,10777100.0],["2024-07-25",56.9132,58.0312,56.8081,57.047,14119600.0],["2024-07-26",57.1903,57.7636,56.9228,57.7063,12538900.0],["2024-07-29",58.0408,58.1268,56.7125,56.9419,8986200.0],["2024-07-30",57.7732,58.0312,57.2285,57.3432,11503900.0],["2024-07-31",57.1616,57.4483,56.5692,56.703,11535800.0],["2024-08-01",56.6265,56.703,54.0083,54.3523,17752700.0],["2024-08-02",52.7278,53.1005,50.4536,50.8932,27642600.0],["2024-08-05",49.0203,50.0714,47.9214,49.8038,28594000.0],["2024-08-06",49.9567,50.6065,49.7369,50.0332,18723500.0],["2024-08-07",50.788,51.1129,49.8325,49.9663,18407500.0],["2024-08-08",50.6161,50.9505,50.3103,50.4154,16176000.0],["2024-08-09",50.3576,50.8679,50.1362,50.8005,11669000.0],["2024-08-12",50.945,51.4842,49.7606,50.1265,18090100.0],["2024-08-13",50.4154,50.9931,49.8858,50.9064,12268600.0],["2024-08-14",51.0605,51.7826,50.762,51.6671,13217200.0],["2024-08-15",52.4759,53.121,52.4085,52.5433,16549400.0],["2024-08-16",52.7455,53.3714,52.5818,53.2751,19173900.0],["2024-08-19",53.2943,54.3631,53.2077,54.3535,12792900.0],["2024-08-20",53.9491,54.6135,53.8432,54.0646,12533500.0],["2024-08-21",54.3439,54.3535,53.1499,53.4002,13691700.0],["2024-08-22",53.6313,54.2765,53.5928,53.8817,15683000.0],["2024-08-23",54.3246,55.2682,54.2283,54.5942,17074400.0],["2024-08-26",54.9023,55.0275,54.4401,54.6135,9478800.0],["2024-08-27",54.6038,54.806,54.0743,54.1705,7638500.0],["2024-08-28",53.978,55.2297,53.9491,54.9505,11905200.0],["2024-08-29",55.1815,55.6245,54.4113,55.2201,9283300.0],["2024-08-30",55.3163,56.4044,55.2489,56.2985,20377300.0],["2024-09-03",56.4429,56.7606,55.7496,56.2022,15933600.0],["2024-09-04",56.3177,56.8088,55.5763,55.9615,10985800.0],["2024-09-05",56.4429,56.5007,54.4401,54.7483,18301000.0],["2024-09-06",54.5749,54.6712,51.696,51.9945,21853800.0],["2024-09-09",52.6974,53.0344,52.4085,52.5626,17134800.0],["2024-09-10",53.9202,54.0165,51.3975,51.9463,24650000.0],["2024-09-11",51.7249,51.8597,50.4828,51.7345,17322000.0],["2024-09-12",51.7345,52.3218,48.3549,49.6547,42594200.0],["2024-09-13",49.934,51.0701,49.828,50.8198,24762000.0],["2024-09-16",50.8487,51.9271,50.8487,51.7923,18066200.0],["2024-09-17",51.9656,53.0247,51.9656,52.4855,15885200.0],["2024-09-18",52.4374,53.1403,52.0908,52.2448,20109000.0],["2024-09-19",52.967,53.9298,52.6203,53.7276,21399000.0],["2024-09-20",53.2943,54.1994,52.8418,54.1994,45276000.0],["2024-09-23",54.1705,54.4209,52.861,53.0632,14759300.0],["2024-09-24",53.0729,53.1403,51.7923,52.1485,16365600.0],["2024-09-25",52.2641,52.3122,51.4264,51.619,10555700.0],["2024-09-26",52.033,54.989,51.3397,54.2957,34463400.0],["2024-09-27",54.5172,54.5172,53.7276,53.8239,13530400.0],["2024-09-30",53.5928,54.4209,53.4195,54.392,16284200.0],["2024-10-01",53.9202,53.9491,53.1499,53.3328,11069400.0],["2024-10-02",53.2751,53.7372,52.8803,53.2462,9007200.0],["2024-10-03",53.0344,53.1595,52.3892,52.9381,8135300.0],["2024-10-04",53.9106,55.0082,53.9009,54.8445,14582800.0],["2024-10-07",55.1045,55.4897,54.6905,55.0371,11177800.0],["2024-10-08",56.1155,56.1155,55.143,55.1719,12073000.0],["2024-10-09",55.1912,55.5859,54.9505,55.403,12415300.0],["2024-10-10",55.5763,56.2214,55.2201,55.6052,12744000.0],["2024-10-11",57.7331,59.4278,57.6946,58.7249,37049200.0],["2024-10-14",58.9945,60.9972,58.6767,59.8514,30758800.0],["2024-10-15",60.5736,61.4498,59.9188,60.6891,24693400.0],["2024-10-16",60.8913,61.7001,60.7758,61.5172,17412600.0],["2024-10-17",62.0949,62.3163,61.1416,61.989,15073500.0],["2024-10-18",62.0179,62.3741,61.4594,61.9697,19234000.0],["2024-10-21",62.0853,62.2875,61.546,61.6423,15603400.0],["2024-10-22",61.6423,62.7881,61.6231,62.403,26164900.0],["2024-10-23",62.3645,62.6341,61.4883,62.1623,18380900.0],["2024-10-24",62.2104,63.1348,61.9408,63.0,18393300.0],["2024-10-25",63.4044,63.5007,61.8638,62.1334,14855500.0],["2024-10-28",62.5859,63.3081,62.403,63.1733,16158900.0],["2024-10-29",63.0577,63.5488,62.817,62.8748,13205500.0],["2024-10-30",62.7111,63.9339,62.7111,62.9807,16021700.0],["2024-10-31",62.6822,63.3081,62.2297,62.5089,12963200.0],["2024-11-01",62.7978,63.1444,62.2201,62.2778,13313900.0],["2024-11-04",62.1623,62.2489,60.7084,61.3342,12607400.0],["2024-11-05",61.6231,62.1045,61.2572,61.6905,13447200.0],["2024-11-06",70.5777,71.5116,67.3521,69.7785,63689100.0],["2024-11-07",68.9793,69.0082,67.1499,67.2269,18681200.0],["2024-11-08",67.7983,67.9145,67.1688,67.8273,14270900.0],["2024-11-11",68.7764,70.9359,68.7764,70.2677,17117800.0],["2024-11-12",70.4808,71.0522,69.832,70.3065,17848200.0],["2024-11-13",70.4517,71.6235,70.3646,70.4711,18823000.0],["2024-11-14",70.5486,71.149,70.2193,70.5002,13654800.0],["2024-11-15",70.6938,72.0593,70.5873,71.9915,18837000.0],["2024-11-18",72.1465,72.3401,71.3911,71.7494,18439600.0],["2024-11-19",71.2942,71.8172,70.8197,71.1102,15412900.0],["2024-11-20",71.3427,71.4492,70.1418,71.2555,14415400.0],["2024-11-21",71.6041,73.6378,71.6041,72.466,20068200.0],["2024-11-22",72.2142,73.6765,72.1949,73.5603,14997400.0],["2024-11-25",73.7927,74.8677,73.57,74.4706,28636600.0],["2024-11-26",75.0517,75.6618,73.9477,74.9064,19139100.0],["2024-11-27",74.9258,75.3325,74.0155,74.7708,19793900.0],["2024-11-29",75.2357,75.5746,73.7346,73.7637,9785000.0],["2024-12-02",74.519,74.519,72.437,72.9018,18274500.0],["2024-12-03",73.415,73.4538,71.6816,71.7978,15047900.0],["2024-12-04",71.7107,71.9043,70.413,70.7519,14301100.0],["2024-12-05",71.0812,72.253,70.7907,71.333,17766700.0],["2024-12-06",71.6526,72.3595,71.4008,71.9818,14798100.0],["2024-12-09",71.9624,72.1949,70.1322,70.3258,15517500.0],["2024-12-10",71.178,71.178,69.6286,69.7738,12277100.0],["2024-12-11",70.2968,70.6163,69.1928,69.3381,11867400.0],["2024-12-12",69.6092,69.7835,68.5536,68.5633,12446700.0],["2024-12-13",68.6117,68.8054,67.808,68.2147,16794500.0],["2024-12-16",68.2438,70.0063,67.6143,69.7061,24602500.0],["2024-12-17",68.8054,69.2799,68.1566,68.573,15595900.0],["2024-12-18",68.3793,69.2412,66.4425,66.5878,21201200.0],["2024-12-19",67.2076,68.4568,66.5006,66.6749,16444600.0],["2024-12-20",66.9848,68.7957,66.5975,68.1179,50113400.0],["2024-12-23",67.5174,68.4568,67.4206,68.3115,11817000.0],["2024-12-24",68.4374,69.3284,68.3115,69.3284,4442700.0],["2024-12-26",69.1734,69.5705,68.8635,69.493,6964300.0],["2024-12-27",68.9313,69.4736,68.3987,68.8635,7219500.0],["2024-12-30",68.1857,68.5633,67.5659,68.1857,8443800.0],["2024-12-31",68.3019,68.6795,67.8467,68.021,7031500.0],["2025-01-02",68.2534,68.9604,67.5562,67.9726,8303300.0],["2025-01-03",68.1275,69.1637,67.5368,69.0572,9152800.0],["2025-01-06",69.6576,70.9359,69.2703,69.7545,15565600.0],["2025-01-07",70.6648,70.8197,69.2509,69.3284,13522000.0],["2025-01-08",69.2509,69.8029,68.8151,69.309,16544700.0],["2025-01-10",68.6602,68.6892,67.1495,67.7499,14466600.0],["2025-01-13",67.6918,68.3793,67.3625,68.3019,10439800.0],["2025-01-14",69.2025,69.2025,68.0694,68.941,21909800.0],["2025-01-15",72.9793,74.3931,71.3233,73.5506,33482900.0],["2025-01-16",73.4538,74.0252,72.3304,73.5506,22897900.0],["2025-01-17",73.5797,74.8096,73.1148,74.6449,20673700.0],["2025-01-21",75.2357,75.8167,74.887,75.3906,21057700.0],["2025-01-22",75.1195,75.3519,74.4319,75.0904,11669500.0],["2025-01-23",75.255,75.8264,74.5965,74.9839,12981800.0],["2025-01-24",74.5675,75.1969,74.5675,74.8773,10393200.0],["2025-01-27",74.9548,75.5746,74.4609,75.4778,10637100.0],["2025-01-28",75.41,75.6811,74.7321,75.4196,11562000.0],["2025-01-29",75.2938,76.4849,75.1582,75.8942,9175400.0],["2025-01-30",76.6495,76.7367,75.6134,76.33,11276000.0],["2025-01-31",76.2041,76.7851,75.8361,76.3106,14980600.0],["2025-02-03",74.7902,76.0298,74.5868,75.6715,12395200.0],["2025-02-04",77.3177,77.3274,75.962,76.9594,14665200.0],["2025-02-05",77.1434,77.8116,76.6786,77.5211,17931000.0],["2025-02-06",77.9569,78.9253,77.3855,78.8478,16988900.0],["2025-02-07",79.0911,79.1203,76.9696,78.5072,17951400.0],["2025-02-10",78.3028,78.4099,76.1521,76.9793,18357400.0],["2025-02-11",76.6582,77.826,75.7239,77.5048,16682800.0],["2025-02-12",77.0766,77.5827,76.7165,77.1253,13440500.0],["2025-02-13",77.3005,77.5243,76.5024,76.736,10093400.0],["2025-02-14",77.1058,78.1861,76.7749,77.8357,17521300.0],["2025-02-18",77.8454,78.7797,77.3588,78.6143,15318300.0],["2025-02-19",78.1666,78.4878,77.826,78.1958,13917400.0],["2025-02-20",77.9622,78.1277,75.9283,76.5219,14807100.0],["2025-02-21",76.7944,77.3199,75.2568,75.4222,18205400.0],["2025-02-24",75.8796,76.4149,74.3614,75.1497,12989700.0],["2025-02-25",75.7823,75.9477,72.9211,73.9624,15683000.0],["2025-02-26",74.303,75.685,74.2252,74.4004,13466800.0],["2025-02-27",74.9259,75.8309,74.3322,74.5658,13744400.0],["2025-02-28",74.9745,76.3175,74.5366,76.2202,24698800.0],["2025-03-03",76.7457,76.8625,74.2738,74.9648,18013400.0],["2025-03-04",73.4466,73.6218,69.4273,71.3348,28858200.0],["2025-03-05",71.2472,72.6292,70.4979,72.1718,20422000.0],["2025-03-06",71.8117,71.909,69.7096,70.7022,19460400.0],["2025-03-07",70.313,70.313,66.2742,69.1451,21256900.0],["2025-03-10",67.6853,67.6853,63.7634,64.9896,27582900.0],["2025-03-11",65.0383,66.1866,64.0261,65.4762,24310700.0],["2025-03-12",66.9555,67.627,65.885,67.082,18462300.0],["2025-03-13",67.7632,67.8508,66.4786,66.6246,17471500.0],["2025-03-14",67.5978,69.1646,67.3934,68.9505,15762300.0],["2025-03-17",68.5807,69.6415,68.2011,68.9408,11185000.0],["2025-03-18",69.1062,69.5636,68.5028,69.2035,11102100.0],["2025-03-19",69.2327,71.8506,68.931,70.8093,14453200.0],["2025-03-20",69.914,71.4029,69.8556,70.5757,12388300.0],["2025-03-21",70.0307,70.8288,69.2425,70.5757,32647100.0],["2025-03-24",71.6657,72.5318,71.3737,72.2885,10688900.0],["2025-03-25",72.4734,72.6583,71.8506,72.2496,9499100.0],["2025-03-26",72.3956,73.359,71.1596,71.5003,10848100.0],["2025-03-27",71.5976,71.5976,70.2838,70.3421,10457600.0],["2025-03-28",70.3324,70.6049,68.0746,68.7948,13555200.0],["2025-03-31",68.026,70.1378,67.6951,69.8653,14855300.0],["2025-04-01",68.9407,69.7096,68.2303,69.3981,10661000.0],["2025-04-02",68.6683,70.5271,68.3374,70.3227,8854100.0],["2025-04-03",65.9628,66.8776,63.6563,63.9094,25880300.0],["2025-04-04",61.0677,61.8657,58.1092,59.3451,31050800.0],["2025-04-07",59.0629,62.6053,56.8537,60.5032,41305800.0],["2025-04-08",62.9556,63.8704,59.2478,60.4156,27374200.0],["2025-04-09",59.0142,65.3886,57.8367,64.5517,42744800.0],["2025-04-10",63.2087,63.2573,59.8414,61.418,29026000.0],["2025-04-11",59.8901,61.9143,58.0508,60.8341,33867000.0],["2025-04-14",61.4667,62.2939,60.727,61.4083,28057800.0],["2025-04-15",61.7392,63.6661,61.6029,62.8097,20903300.0],["2025-04-16",62.1771,63.2379,61.671,62.2647,17351000.0],["2025-04-17",62.654,63.9483,62.3523,62.9751,18961800.0],["2025-04-21",62.4788,63.413,61.7002,62.2939,17859100.0],["2025-04-22",62.9751,64.6295,62.9751,64.4544,17536600.0],["2025-04-23",65.6319,67.6367,65.6319,66.1185,20678800.0],["2025-04-24",65.8849,67.9773,65.6903,67.6951,18420900.0],["2025-04-25",67.2182,68.3082,67.1501,67.8605,17775900.0],["2025-04-28",67.9384,68.6683,66.8289,67.5686,16694100.0],["2025-04-29",67.1014,69.4273,67.1014,69.1938,24563600.0],["2025-04-30",67.8021,69.4955,67.4712,69.1062,23953000.0],["2025-05-01",68.8629,70.5271,68.5418,69.8848,19672500.0],["2025-05-02",71.0428,72.1718,70.9163,71.8214,18347400.0],["2025-05-05",71.3835,72.8822,71.0818,71.8701,16070400.0],["2025-05-06",71.1791,72.201,70.6146,71.51,18095100.0],["2025-05-07",71.6268,72.308,71.0234,71.218,14310300.0],["2025-05-08",71.7144,72.0063,70.6828,71.3445,19957500.0],["2025-05-09",71.5696,71.6674,70.4834,70.8944,11136900.0],["2025-05-12",73.3799,73.6343,72.4796,73.2722,20425500.0],["2025-05-13",73.8202,74.9357,73.3603,74.3584,13635100.0],["2025-05-14",74.603,74.8477,74.2018,74.6422,14067100.0],["2025-05-15",74.4269,74.877,73.7028,73.967,15303900.0],["2025-05-16",73.9376,74.7107,73.7517,74.5443,13864600.0],["2025-05-19",73.9768,74.7694,73.8104,74.4269,12720500.0],["2025-05-20",73.8594,74.241,73.4582,73.8985,10655600.0],["2025-05-21",73.331,73.5169,71.5207,71.6185,17711300.0],["2025-05-22",71.5696,72.3035,70.9238,71.8142,9717000.0],["2025-05-23",70.3562,71.6185,70.3562,71.2663,9260900.0],["2025-05-27",72.0295,72.4992,71.4815,72.4013,11014100.0],["2025-05-28",72.6068,72.7634,71.7555,72.1469,8711100.0],["2025-05-29",72.8123,73.4679,71.7555,72.9102,14016600.0],["2025-05-30",72.6068,73.194,72.1469,73.1744,17042000.0],["2025-06-02",72.6656,73.145,71.6968,73.1157,11237500.0],["2025-06-03",73.1157,74.2018,72.7732,74.0257,13193500.0],["2025-06-04",76.0317,77.1081,73.7615,73.7615,29578000.0],["2025-06-05",73.9866,74.1333,72.5873,73.2918,20138400.0],["2025-06-06",74.515,75.1119,74.2018,74.6911,10988000.0],["2025-06-09",74.9064,75.0532,74.2997,74.8183,13453200.0],["2025-06-10",74.5248,74.7107,73.5169,73.83,14892900.0],["2025-06-11",73.9181,74.0942,72.9689,73.3212,16442400.0],["2025-06-12",72.7341,72.92,71.599,72.4209,14522500.0],["2025-06-13",71.3543,72.2056,70.3856,70.8064,21168300.0],["2025-06-16",71.824,72.1372,71.3641,71.5794,16231500.0],["2025-06-17",71.2173,71.6381,70.7476,70.9433,14156800.0],["2025-06-18",71.0901,73.5267,71.0118,73.1352,23498300.0],["2025-06-20",73.6245,74.1529,73.4582,73.7811,27677500.0],["2025-06-23",73.5169,75.3761,73.2135,75.3565,17375700.0],["2025-06-24",76.0513,77.0591,76.0513,76.4329,16342300.0],["2025-06-25",76.5992,77.6071,76.3155,77.3723,13954500.0],["2025-06-26",77.7343,78.3802,77.4897,78.2432,18214800.0],["2025-06-27",78.2823,78.4291,77.2646,77.793,21324200.0],["2025-06-30",78.752,79.3587,78.1942,78.3997,21685800.0],["2025-07-01",78.3312,79.7599,78.1942,79.7403,20967100.0],["2025-07-02",80.1611,80.6308,79.5055,80.5916,15195100.0],["2025-07-03",80.8656,82.1475,80.7286,81.805,11237300.0],["2025-07-07",81.1885,81.7952,79.7501,80.5721,18156000.0],["2025-07-08",80.5329,80.6503,79.2902,79.8382,18303400.0],["2025-07-09",80.6601,80.7482,79.711,80.0339,16135400.0],["2025-07-10",79.8577,80.9635,79.8577,80.5916,14348100.0],["2025-07-11",79.9947,80.9048,79.6816,80.7776,12583100.0],["2025-07-14",80.4351,81.7267,80.3568,81.6387,20194200.0],["2025-07-15",79.0162,79.3391,76.0513,77.1668,53938000.0],["2025-07-16",77.1961,78.3606,76.5307,78.1942,30567500.0],["2025-07-17",77.7539,78.9184,77.4016,77.9985,21837600.0],["2025-07-18",78.1355,79.0358,77.1863,78.9086,21236000.0],["2025-07-21",79.0162,79.711,78.4487,78.5563,14506600.0],["2025-07-22",78.5563,80.8167,78.5563,80.6112,22437000.0],["2025-07-23",81.2179,82.1279,80.8363,81.9029,19379200.0],["2025-07-24",82.0399,83.0086,81.3353,82.0692,19031200.0],["2025-07-25",82.3138,82.6465,81.443,82.5096,14072400.0],["2025-07-28",82.5096,82.6857,80.9341,81.2864,10627100.0],["2025-07-29",81.8344,81.9029,80.4351,80.8754,12478200.0],["2025-07-30",81.2081,81.306,79.5642,80.0241,15579100.0],["2025-07-31",79.6033,80.1709,78.6052,78.8988,14813900.0],["2025-08-01",77.4897,77.6463,75.7381,76.11,16071300.0],["2025-08-04",76.8341,76.8439,75.2587,75.9143,13892100.0],["2025-08-05",76.6579,76.6677,74.5248,76.2861,15765100.0],["2025-08-06",76.2372,77.1276,75.8947,75.9436,14157000.0],["2025-08-07",76.5992,76.6188,75.1314,75.3956,13105600.0],["2025-08-08",75.8976,76.9508,75.1496,76.626,14123000.0],["2025-08-11",76.7835,76.8622,76.0157,76.3701,14408100.0],["2025-08-12",76.9902,78.3091,76.9213,78.2304,14365200.0],["2025-08-13",78.4272,78.4666,75.8878,76.6654,14415100.0],["2025-08-14",77.0492,78.3288,76.4882,78.1615,16051500.0],["2025-08-15",78.2894,78.3977,75.7992,75.8878,15380400.0],["2025-08-18",75.7795,76.3799,75.7008,76.2224,11660900.0],["2025-08-19",75.9468,76.5472,75.8189,76.311,10118500.0],["2025-08-20",76.252,77.2461,75.3858,76.9311,12101900.0],["2025-08-21",76.6555,76.8425,75.8681,76.6063,9102700.0],["2025-08-22",77.1083,78.063,76.9016,77.8563,11282600.0],["2025-08-25",77.6398,79.2343,77.63,78.9292,12017000.0],["2025-08-26",78.565,80.3466,78.5257,80.2285,14936600.0],["2025-08-27",79.9824,81.9017,79.9627,81.2029,15567700.0],["2025-08-28",81.5769,81.823,80.632,80.6911,13963200.0],["2025-08-29",80.6812,81.508,80.5139,80.8879,12041200.0],["2025-09-02",80.4253,80.5336,79.1753,80.4942,13326000.0],["2025-09-03",80.445,80.7206,78.7619,79.2442,11174000.0],["2025-09-04",79.4804,80.8387,78.9587,80.5434,10822300.0],["2025-09-05",80.3564,80.7304,77.4626,77.7185,20661400.0],["2025-09-08",77.7481,78.5355,77.3248,77.8957,17107000.0],["2025-09-09",78.063,80.1792,77.7579,79.4902,17157300.0],["2025-09-10",79.3918,79.9627,78.6536,79.0375,16460200.0],["2025-09-11",78.939,80.1103,78.5256,79.9725,17785800.0],["2025-09-12",79.8249,80.3564,79.5198,80.1792,10498300.0],["2025-09-15",80.3269,80.5336,79.8544,80.13,9563200.0],["2025-09-16",80.2777,80.3269,78.8209,80.1103,10705900.0],["2025-09-17",79.943,81.4194,79.2737,81.1832,14746100.0],["2025-09-18",81.2718,82.2068,80.6517,82.1872,13021100.0],["2025-09-19",82.512,83.5947,81.6261,83.3092,36482400.0],["2025-09-22",82.5612,83.9392,82.4234,83.8211,14545000.0],["2025-09-23",83.8112,85.2975,82.3545,83.0435,14818500.0],["2025-09-24",83.3191,84.0278,82.3447,82.7876,9478700.0],["2025-09-25",82.3742,83.3289,82.2462,82.9943,8514900.0],["2025-09-26",83.3585,84.2935,83.2305,83.6734,8502600.0],["2025-09-29",83.3683,83.8506,82.7187,83.3191,9833700.0],["2025-09-30",83.3289,83.7817,81.3604,82.5021,11429000.0],["2025-10-01",81.7935,82.2856,79.5001,79.5985,16961900.0],["2025-10-02",79.4312,79.7757,78.7816,79.2343,11420000.0],["2025-10-03",79.7461,80.4056,79.1753,79.4016,10124900.0],["2025-10-06",79.2934,80.1792,78.3189,79.4213,12837700.0],["2025-10-07",79.5985,80.0808,79.2737,79.8643,10371300.0],["2025-10-08",79.9824,80.0513,78.2894,78.4764,11277400.0],["2025-10-09",78.6536,79.4804,78.1713,78.6339,8432200.0],["2025-10-10",78.3583,79.1753,76.3996,76.3996,16004300.0],["2025-10-13",77.502,77.9843,77.0492,77.6792,14229300.0],["2025-10-14",81.2226,84.7069,79.1261,83.2305,36260600.0],["2025-10-15",83.8309,86.0947,83.8211,85.1006,22909400.0],["2025-10-16",85.6223,86.0554,81.695,82.6793,22715600.0],["2025-10-17",83.1222,83.201,81.0159,81.9706,18799000.0],["2025-10-20",82.3053,84.7856,81.7836,84.6675,15777200.0],["2025-10-21",84.766,85.9373,83.3289,83.4274,20101100.0],["2025-10-22",83.8112,83.8211,81.8328,82.5612,18955000.0],["2025-10-23",82.9844,84.136,82.4332,83.1321,14157800.0],["2025-10-24",83.4667,85.514,83.4274,85.0514,14011400.0],["2025-10-27",85.5337,85.9668,84.953,85.642,11682000.0],["2025-10-28",85.6912,85.9274,84.4313,85.5337,13201000.0],["2025-10-29",85.455,85.8684,84.323,84.6479,16444400.0],["2025-10-30",84.7266,85.8881,84.5297,84.638,14830000.0],["2025-10-31",84.136,85.9766,83.6734,85.6026,14776700.0],["2025-11-03",85.7699,86.5081,84.5002,85.9274,12769300.0],["2025-11-04",85.6321,87.1085,84.5297,85.7601,16737700.0],["2025-11-05",86.0061,86.9117,84.5593,85.5829,15609400.0],["2025-11-06",85.5337,85.9668,84.1754,84.6872,16800200.0],["2025-11-07",84.2123,85.1819,83.1536,85.1325,15612100.0],["2025-11-10",85.3798,86.0824,84.5487,85.1918,13138200.0],["2025-11-11",85.2017,86.1417,85.1424,85.2809,13851500.0],["2025-11-12",85.3996,87.7051,85.0335,85.3502,16775200.0],["2025-11-13",85.2512,85.9735,83.579,83.8066,15708000.0],["2025-11-14",83.5592,84.4498,82.085,84.1529,15397300.0],["2025-11-17",83.7967,84.1529,81.6694,82.5401,14457100.0],["2025-11-18",82.5401,83.866,82.0553,82.9755,14233900.0],["2025-11-19",83.0942,83.9253,82.7281,83.2723,10959600.0],["2025-11-20",84.1628,85.1325,81.4517,81.5309,12135800.0],["2025-11-21",81.897,82.7479,80.1951,82.2334,16169500.0],["2025-11-24",82.2136,84.1925,81.5408,83.767,27574500.0],["2025-11-25",83.6384,84.6378,82.7281,84.2024,12966400.0],["2025-11-26",84.519,85.4788,84.2321,84.6575,9304300.0],["2025-11-28",84.7367,85.6074,84.4102,84.9445,6545000.0],["2025-12-01",84.9247,85.647,84.2717,84.4992,9794000.0],["2025-12-02",84.7862,85.8746,84.3805,85.4095,9484000.0],["2025-12-03",85.3502,88.4471,85.3502,88.4076,14439300.0],["2025-12-04",88.457,89.6741,88.3779,89.2585,13433000.0],["2025-12-05",89.0408,90.149,88.6055,88.8825,11210900.0],["2025-12-08",88.8825,90.0599,88.2097,89.1101,13267300.0],["2025-12-09",89.2882,89.2981,87.8436,87.9524,17101700.0],["2025-12-10",88.0019,89.9115,87.2598,89.7334,22729100.0],["2025-12-11",89.585,92.4346,89.2684,91.6134,15505100.0],["2025-12-12",92.1378,92.4346,91.1483,91.7816,12532800.0],["2025-12-15",92.593,93.2658,91.5144,91.9201,13885200.0],["2025-12-16",92.0982,92.1873,90.4656,91.2176,12981100.0],["2025-12-17",91.7816,92.3456,91.4947,91.6134,14819000.0],["2025-12-18",92.0487,92.8997,90.3271,90.5151,11844100.0],["2025-12-19",90.6437,92.1477,90.6338,92.029,37783900.0],["2025-12-22",92.217,93.3944,92.0685,93.2856,9512300.0],["2025-12-23",93.246,93.6813,93.0382,93.4736,8642100.0],["2025-12-24",93.6517,94.839,93.4736,94.2948,5506800.0],["2025-12-26",94.3542,94.463,93.7209,94.2552,5169400.0],["2025-12-29",94.3542,94.6015,93.3746,93.523,8624200.0],["2025-12-30",93.7308,93.8792,92.9986,93.3152,6417800.0],["2025-12-31",93.5032,93.6813,92.1378,92.2169,7919300.0],["2026-01-02",92.3159,94.3443,91.8311,94.1959,9242600.0],["2026-01-05",94.087,96.7289,93.9782,95.3634,14384000.0],["2026-01-06",94.3938,95.5316,94.0672,95.3733,12329200.0],["2026-01-07",94.7005,94.8786,92.6622,93.2955,14589500.0],["2026-01-08",93.2658,95.1457,93.1965,94.5916,12406000.0],["2026-01-09",94.7994,95.5514,94.2552,94.938,10261300.0],["2026-01-12",93.8298,94.5323,92.8997,93.9584,15958100.0],["2026-01-13",94.2849,94.7401,92.0784,92.5732,21998600.0],["2026-01-14",89.7928,89.8423,87.1312,88.3086,33803900.0],["2026-01-15",88.3977,88.9617,87.428,88.0217,21738600.0],["2026-01-16",88.0217,88.744,87.151,87.4478,26981600.0],["2026-01-20",86.3396,87.7051,85.3699,85.7459,19353500.0],["2026-01-21",85.5876,86.6364,85.1226,85.2116,17606700.0],["2026-01-22",85.5184,88.0613,85.5184,87.1114,19668900.0],["2026-01-23",86.5771,86.7849,85.1226,86.0428,15227500.0],["2026-01-26",86.1813,87.3588,86.1813,87.1213,13047400.0],["2026-01-27",87.2202,88.1305,86.5573,87.7743,15105000.0],["2026-01-28",87.6853,88.1206,85.924,87.1015,16395700.0],["2026-01-29",87.7545,89.684,87.6061,89.684,21497000.0],["2026-01-30",89.2585,90.0896,88.8034,89.5355,18306900.0],["2026-02-02",89.209,91.8212,88.9518,91.2968,13835200.0],["2026-02-03",91.7321,93.7902,90.9307,91.3363,18099000.0],["2026-02-04",91.6728,92.9195,91.554,92.1576,12382800.0],["2026-02-05",91.8706,92.0784,89.9511,91.0395,12641300.0],["2026-02-06",92.2227,94.1119,92.0338,93.4358,13205700.0],["2026-02-09",93.2171,94.5494,88.4941,94.0722,20544800.0],["2026-02-10",93.7739,94.4699,89.2398,91.3875,20148400.0],["2026-02-11",92.1233,92.5509,87.9969,88.4443,15461700.0],["2026-02-12",88.8023,89.4585,85.3421,85.7995,16858200.0],["2026-02-13",85.1929,86.9529,84.6063,86.4855,12425000.0],["2026-02-17",87.3307,88.335,86.8137,86.9032,12361900.0],["2026-02-18",87.3208,88.8918,87.1517,88.0566,8250900.0],["2026-02-19",87.3407,87.6588,86.1077,87.0722,10427300.0],["2026-02-20",86.8634,88.2057,85.6503,88.1958,14255000.0],["2026-02-23",87.6688,88.0963,83.3037,84.666,20607000.0],["2026-02-24",83.9202,84.7057,82.0012,84.0892,18817700.0],["2026-02-25",84.7057,86.4259,84.487,86.2668,16620700.0],["2026-02-26",86.3961,87.8179,85.0935,85.8094,18768400.0],["2026-02-27",84.1887,84.3378,79.9927,80.987,29145000.0],["2026-03-02",78.7001,82.5978,78.4913,82.1106,21834300.0],["2026-03-03",80.5395,83.0154,79.3961,82.0608,19018600.0],["2026-03-04",82.2199,83.5623,81.5637,83.4529,18061200.0],["2026-03-05",83.1745,83.3236,80.7285,81.6432,20939200.0],["2026-03-06",79.8038,80.112,77.4969,79.9628,16798900.0],["2026-03-09",78.9785,79.3364,76.4231,78.3819,24959500.0],["2026-03-10",78.5012,79.3464,77.0097,77.8549,18481700.0],["2026-03-11",77.6063,77.7853,76.0651,76.443,17497300.0],["2026-03-12",75.0509,75.1106,74.2256,74.8222,24794100.0],["2026-03-13",75.22,75.7768,73.6092,73.6788,15496900.0],["2026-03-16",74.4046,75.4586,73.9472,75.3194,17836300.0],["2026-03-17",76.0651,76.7313,75.389,75.7967,18173400.0],["2026-03-18",75.379,76.4529,75.379,75.7569,12951200.0],["2026-03-19",75.2498,76.3634,74.2555,75.9557,18744400.0],["2026-03-20",75.9657,77.477,75.7768,77.1589,40461100.0],["2026-03-23",79.0381,79.3464,77.6759,77.835,15320800.0],["2026-03-24",77.1887,80.0126,77.139,79.1574,19134300.0],["2026-03-25",79.058,80.3307,78.879,79.8037,17213400.0],["2026-03-26",79.4359,79.8435,78.2725,78.5708,15430500.0],["2026-03-27",78.1731,78.183,76.4231,76.7512,13674900.0],["2026-03-30",77.4373,77.7753,76.0552,76.3634,14311500.0],["2026-03-31",77.3876,79.2867,77.0097,79.1574,19097600.0],["2026-04-01",80.7285,81.2356,79.7242,80.112,14979400.0],["2026-04-02",78.9586,80.3804,78.2427,80.1418,10001800.0],["2026-04-06",80.4998,81.4046,80.3009,81.3847,7069200.0],["2026-04-07",80.9472,81.6233,80.4401,81.2853,8820900.0],["2026-04-08",84.0196,85.2427,83.7711,84.1787,15130300.0],["2026-04-09",83.9699,85.6603,83.96,85.531,10496100.0],["2026-04-10",85.3421,85.4117,84.5069,84.9145,7946200.0],["2026-04-13",84.1091,86.2071,83.5921,86.1475,14506600.0],["2026-04-14",82.5481,82.6873,79.8634,81.2356,32845600.0],["2026-04-15",80.46,81.2256,79.6944,79.8336,31494000.0],["2026-04-16",79.6347,81.4046,79.5452,80.7881,20713300.0],["2026-04-17",81.6631,82.1304,80.5694,80.9472,24033900.0],["2026-04-20",81.0864,81.9415,80.7782,81.504,14240500.0],["2026-04-21",81.683,82.6276,80.7384,81.0864,17387300.0],["2026-04-22",81.0864,81.4145,79.7143,80.1219,13724200.0],["2026-04-23",80.102,80.9074,79.2867,80.0523,13906500.0],["2026-04-24",79.6546,79.9131,78.7995,78.9685,15419600.0],["2026-04-27",78.9387,80.4302,78.889,80.102,20114400.0],["2026-04-28",80.8577,81.4841,80.4799,81.0367,14826700.0],["2026-04-29",80.7782,81.5339,80.2412,81.0466,19930700.0],["2026-04-30",80.3606,82.1603,79.5552,81.7626,13535900.0],["2026-05-01",81.7824,82.1901,80.3506,80.3506,14632700.0],["2026-05-04",80.1219,80.4103,78.7299,78.7299,12968800.0],["2026-05-05",78.9486,79.6546,78.5609,79.4359,11379900.0],["2026-05-06",80.3307,81.0168,79.8932,79.9628,14347500.0],["2026-05-07",80.2313,80.5495,78.2427,78.71,19094800.0],["2026-05-08",79.0,79.03,75.55,75.64,31062100.0],["2026-05-11",75.67,75.72,73.19,73.58,25403900.0],["2026-05-12",73.9,75.25,72.87,75.18,21003400.0],["2026-05-13",74.15,74.76,73.28,73.53,16343900.0],["2026-05-14",73.98,74.49,73.22,73.79,19388500.0],["2026-05-15",73.94,74.06,72.78,73.42,16479000.0],["2026-05-18",73.33,74.77,73.33,74.37,16934200.0],["2026-05-19",74.48,75.35,73.85,74.55,18649800.0],["2026-05-20",74.89,76.3,73.98,75.81,14695300.0],["2026-05-21",75.59,76.06,74.91,75.92,9433400.0],["2026-05-22",76.36,76.85,76.12,76.4,8728900.0],["2026-05-26",76.91,77.67,76.77,77.52,21956700.0],["2026-05-27",77.13,77.71,75.18,76.11,15575700.0],["2026-05-28",75.84,77.62,75.35,76.65,14146700.0],["2026-05-29",76.62,77.75,76.34,77.54,22322900.0],["2026-06-01",76.75,78.02,76.5,77.17,15566900.0],["2026-06-02",76.81,79.54,76.72,79.44,19447400.0],["2026-06-03",78.88,79.13,77.4,78.68,15236600.0],["2026-06-04",79.97,81.89,79.72,81.62,19452100.0],["2026-06-05",82.15,82.45,81.45,81.94,15110600.0],["2026-06-08",81.81,82.54,80.83,80.96,11481200.0],["2026-06-09",81.25,82.56,80.93,82.0,15565500.0],["2026-06-10",81.85,83.18,81.45,81.97,12580800.0],["2026-06-11",82.55,82.91,80.83,82.4,10929900.0],["2026-06-12",82.93,84.1,82.62,83.73,10526000.0],["2026-06-15",84.42,84.93,83.03,83.14,14526900.0],["2026-06-16",84.0,85.06,83.94,85.05,12400500.0],["2026-06-17",85.13,87.08,83.59,83.81,19403500.0],["2026-06-18",84.93,85.57,81.95,82.2,36738600.0],["2026-06-22",82.72,84.13,82.69,83.84,18657600.0],["2026-06-23",84.01,84.33,83.05,84.13,11612300.0],["2026-06-24",84.19,84.49,83.51,84.3,11424900.0],["2026-06-25",84.28,86.3,84.28,84.74,11403800.0],["2026-06-26",84.83,85.16,83.1,83.86,20829300.0],["2026-06-29",83.76,84.58,83.47,83.51,16658300.0],["2026-06-30",83.7,83.8,82.52,82.64,17283400.0],["2026-07-01",82.83,86.05,82.75,85.94,14670600.0],["2026-07-02",86.61,86.8,85.09,85.51,10782000.0],["2026-07-06",86,87.6299,85.92,87.45,9914209.450497],["2026-07-07",88.03,88.57,86.89,87.18,10029468.497026],["2026-07-08",86.52,86.77,85.1,85.56,9976320.178598],["2026-07-09",85.85,87.45,85.65,86.91,13377383.952848],["2026-07-10",87.5,87.8395,86.65,87.16,14054747.609583],["2026-07-13",87.89,88.01,86.11,87.67,15004361.823745],["2026-07-14",84.85,88.675,83.83,85.29,38904663.120381],["2026-07-15",85.94,87.625,85.53,87.51,28745120.427331],["2026-07-16",87.95,88.9,87.21,88.07,20161051.853183],["2026-07-17",87.74,89.79,86.5,87.51,22760082.529893],["2026-07-20",87.88,88.57,86.06,86.33,17529538.254399],["2026-07-21",86.68,88.26,85.89,87.74,17605281.506307],["2026-07-22",88.19,88.19,86.245,86.42,15468883.065717],["2026-07-23",85.78,86.49,85.1,86.19,11177506.025268],["2026-07-24",85.95,86.95,85.7,86.31,11869460.990195],["2026-07-27",87.3,87.9,86.9,87.27,10372046.161241],["2026-07-28",87.75,88.22,86.41,86.87,16562579.581706],["2026-07-29",86.85,87.015,83.71,83.87,18048095.293064],["2026-07-30",84.58,85.58,84.0154,85.43,15137640.708944],["2026-07-31",86,86.74,85.44,86.45,14768907.234906],["2026-08-03",87.56,87.965,86.4101,87.89,11177102.745216],["2026-08-04",87.56,89.43,87.37,88.39,16311632.278946],["2026-08-05",89.23,89.62,88.84,89.17,9659694.797684],["2026-08-06",89.84,90.17,87.2,87.59,13157369.681589],["2026-08-07",86.46,87.36,86.04,87.25,7391242.458942],["2026-08-10",86.91,87.76,86.57,87.76,4893695.918697],["2026-08-11",87.62,88.5,87.25,87.45,11059404.242457],["2026-08-12",88,89.215,87.4,88.93,14438258.61365],["2026-08-13",89.36,89.5,87.78,88.11,10458341.180939],["2026-08-14",88.07,88.835,87.76,88.82,8788076.696148]]}