{"t":"WMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-08-25",0.0113,0.0115,0.0113,0.0115,7526400.0],["1972-08-28",0.0115,0.0116,0.0114,0.0114,2918400.0],["1972-08-29",0.0114,0.0114,0.0113,0.0113,5836800.0],["1972-08-30",0.0113,0.0113,0.0112,0.0113,1228800.0],["1972-08-31",0.0112,0.0112,0.0111,0.0111,2611200.0],["1972-09-01",0.0112,0.0112,0.0112,0.0112,768000.0],["1972-09-05",0.0112,0.0112,0.0111,0.0111,1689600.0],["1972-09-06",0.0112,0.0112,0.0112,0.0112,768000.0],["1972-09-07",0.0112,0.0112,0.0112,0.0112,3532800.0],["1972-09-08",0.0111,0.0111,0.0111,0.0111,1996800.0],["1972-09-11",0.0112,0.0112,0.0112,0.0112,2764800.0],["1972-09-12",0.0112,0.0112,0.0112,0.0112,1843200.0],["1972-09-13",0.0112,0.0112,0.0112,0.0112,460800.0],["1972-09-14",0.0112,0.0113,0.0111,0.0113,3840000.0],["1972-09-15",0.0112,0.0112,0.0112,0.0112,1536000.0],["1972-09-18",0.0112,0.0113,0.0112,0.0112,3225600.0],["1972-09-19",0.0112,0.0112,0.0111,0.0111,9369600.0],["1972-09-20",0.011,0.011,0.011,0.011,153600.0],["1972-09-21",0.011,0.011,0.0107,0.0107,4300800.0],["1972-09-22",0.0107,0.0107,0.0103,0.0103,2611200.0],["1972-09-25",0.0103,0.0103,0.01,0.01,2918400.0],["1972-09-26",0.01,0.01,0.0099,0.01,2150400.0],["1972-09-27",0.0099,0.0099,0.0097,0.0097,1996800.0],["1972-09-28",0.0099,0.0101,0.0099,0.01,4300800.0],["1972-09-29",0.0101,0.0101,0.0101,0.0101,768000.0],["1972-10-02",0.0102,0.0106,0.0102,0.0106,4915200.0],["1972-10-03",0.0107,0.0108,0.0107,0.0108,1536000.0],["1972-10-04",0.0108,0.0111,0.0108,0.011,4608000.0],["1972-10-05",0.0109,0.0109,0.0107,0.0107,4147200.0],["1972-10-06",0.0107,0.0107,0.0103,0.0103,29337600.0],["1972-10-09",0.0104,0.0104,0.0104,0.0104,3840000.0],["1972-10-10",0.0104,0.0104,0.0104,0.0104,0.0],["1972-10-11",0.0104,0.0105,0.0104,0.0105,1382400.0],["1972-10-12",0.0104,0.0104,0.0104,0.0104,1075200.0],["1972-10-13",0.0104,0.0104,0.0104,0.0104,153600.0],["1972-10-16",0.0104,0.0104,0.0101,0.0101,1996800.0],["1972-10-17",0.0101,0.0104,0.01,0.0103,7372800.0],["1972-10-18",0.0104,0.0111,0.0104,0.011,23347200.0],["1972-10-19",0.011,0.0111,0.011,0.0111,31795200.0],["1972-10-20",0.011,0.011,0.011,0.011,153600.0],["1972-10-23",0.011,0.011,0.011,0.011,1382400.0],["1972-10-24",0.011,0.011,0.011,0.011,307200.0],["1972-10-25",0.0109,0.0109,0.0108,0.0108,3686400.0],["1972-10-26",0.0109,0.0109,0.0109,0.0109,153600.0],["1972-10-27",0.0109,0.0109,0.0109,0.0109,614400.0],["1972-10-30",0.0109,0.011,0.0108,0.0109,3993600.0],["1972-10-31",0.0109,0.0112,0.0109,0.0112,2150400.0],["1972-11-01",0.0114,0.0117,0.0114,0.0117,6758400.0],["1972-11-02",0.0118,0.012,0.0118,0.0118,2150400.0],["1972-11-03",0.0118,0.0118,0.0117,0.0118,4300800.0],["1972-11-06",0.0118,0.0118,0.0118,0.0118,460800.0],["1972-11-08",0.0118,0.012,0.0118,0.0119,2150400.0],["1972-11-09",0.0119,0.0119,0.0118,0.0119,2457600.0],["1972-11-10",0.0119,0.0119,0.0119,0.0119,0.0],["1972-11-13",0.0119,0.0119,0.0118,0.0119,1228800.0],["1972-11-14",0.0118,0.0118,0.0117,0.0117,460800.0],["1972-11-15",0.0117,0.0118,0.0117,0.0117,1689600.0],["1972-11-16",0.0117,0.0117,0.0117,0.0117,1843200.0],["1972-11-17",0.0117,0.0118,0.0117,0.0117,4147200.0],["1972-11-20",0.0117,0.0117,0.0117,0.0117,460800.0],["1972-11-21",0.0117,0.0119,0.0116,0.0119,1689600.0],["1972-11-22",0.0119,0.012,0.0119,0.0119,1382400.0],["1972-11-24",0.0119,0.012,0.0119,0.0119,1075200.0],["1972-11-27",0.0119,0.0122,0.0118,0.0122,18739200.0],["1972-11-28",0.0121,0.0121,0.0118,0.0118,10444800.0],["1972-11-29",0.0117,0.0117,0.0113,0.0113,10752000.0],["1972-11-30",0.0112,0.0112,0.0112,0.0112,614400.0],["1972-12-01",0.0113,0.0114,0.0113,0.0114,4454400.0],["1972-12-04",0.0115,0.0118,0.0115,0.0118,2918400.0],["1972-12-05",0.012,0.012,0.012,0.012,3993600.0],["1972-12-06",0.012,0.012,0.012,0.012,1228800.0],["1972-12-07",0.012,0.012,0.0119,0.0119,1996800.0],["1972-12-08",0.0119,0.0119,0.0117,0.0117,29337600.0],["1972-12-11",0.0118,0.0119,0.0118,0.0119,1075200.0],["1972-12-12",0.0118,0.0118,0.0117,0.0117,614400.0],["1972-12-13",0.0118,0.0118,0.0118,0.0118,307200.0],["1972-12-14",0.0119,0.0119,0.0119,0.0119,4915200.0],["1972-12-15",0.0119,0.012,0.0119,0.012,4608000.0],["1972-12-18",0.012,0.012,0.0119,0.0119,4608000.0],["1972-12-19",0.0119,0.012,0.0119,0.012,460800.0],["1972-12-20",0.012,0.012,0.0112,0.012,614400.0],["1972-12-21",0.012,0.012,0.0119,0.0119,27187200.0],["1972-12-22",0.0119,0.012,0.0119,0.012,3686400.0],["1972-12-26",0.012,0.0121,0.0118,0.0118,1843200.0],["1972-12-27",0.0118,0.0119,0.0117,0.0119,2304000.0],["1972-12-29",0.0119,0.012,0.0118,0.012,921600.0],["1973-01-02",0.012,0.0121,0.012,0.012,1382400.0],["1973-01-03",0.012,0.012,0.012,0.012,2304000.0],["1973-01-04",0.012,0.0121,0.012,0.012,5222400.0],["1973-01-05",0.012,0.012,0.0119,0.0119,4761600.0],["1973-01-08",0.0119,0.0119,0.0118,0.0119,1996800.0],["1973-01-09",0.0118,0.0118,0.0116,0.0117,10752000.0],["1973-01-10",0.0117,0.0117,0.0114,0.0114,3840000.0],["1973-01-11",0.0115,0.0117,0.0115,0.0116,3993600.0],["1973-01-12",0.0116,0.0117,0.0116,0.0116,5836800.0],["1973-01-15",0.0115,0.0115,0.0114,0.0114,1075200.0],["1973-01-16",0.0114,0.0117,0.0114,0.0117,10444800.0],["1973-01-17",0.0117,0.0118,0.0116,0.0117,1996800.0],["1973-01-18",0.0117,0.0117,0.0117,0.0117,0.0],["1973-01-19",0.0116,0.0116,0.0115,0.0115,1843200.0],["1973-01-22",0.0114,0.0114,0.0114,0.0114,921600.0],["1973-01-23",0.0114,0.0114,0.011,0.011,4608000.0],["1973-01-24",0.011,0.0113,0.011,0.0111,4761600.0],["1973-01-26",0.011,0.011,0.0109,0.011,3379200.0],["1973-01-29",0.011,0.011,0.0107,0.0107,2918400.0],["1973-01-30",0.0106,0.0106,0.0104,0.0105,3840000.0],["1973-01-31",0.0104,0.0104,0.0103,0.0103,1536000.0],["1973-02-01",0.0104,0.0107,0.0104,0.0105,9369600.0],["1973-02-02",0.0105,0.0107,0.0105,0.0105,7680000.0],["1973-02-05",0.0105,0.0105,0.0105,0.0105,307200.0],["1973-02-06",0.0105,0.0106,0.0105,0.0105,3532800.0],["1973-02-07",0.0105,0.0106,0.0105,0.0106,9984000.0],["1973-02-08",0.0106,0.0106,0.0104,0.0104,2611200.0],["1973-02-09",0.0104,0.0104,0.0104,0.0104,3072000.0],["1973-02-12",0.0104,0.0108,0.0104,0.0108,6758400.0],["1973-02-13",0.0108,0.0108,0.0107,0.0108,2457600.0],["1973-02-14",0.0108,0.0108,0.0107,0.0108,3072000.0],["1973-02-15",0.0109,0.011,0.0109,0.011,2918400.0],["1973-02-16",0.0111,0.0113,0.0111,0.0112,3993600.0],["1973-02-20",0.0113,0.0114,0.0113,0.0114,17510400.0],["1973-02-21",0.0114,0.0114,0.0114,0.0114,3993600.0],["1973-02-22",0.0114,0.0114,0.011,0.011,40857600.0],["1973-02-23",0.011,0.0111,0.011,0.0111,6451200.0],["1973-02-26",0.011,0.011,0.011,0.011,2457600.0],["1973-02-27",0.011,0.011,0.0109,0.0109,4300800.0],["1973-02-28",0.0108,0.0108,0.0107,0.0108,7680000.0],["1973-03-01",0.0107,0.0107,0.0107,0.0107,307200.0],["1973-03-02",0.0107,0.0107,0.0106,0.0106,7833600.0],["1973-03-05",0.0106,0.0106,0.0104,0.0104,25036800.0],["1973-03-06",0.0104,0.0104,0.0098,0.0099,17971200.0],["1973-03-07",0.0097,0.0097,0.0091,0.0096,15360000.0],["1973-03-08",0.0098,0.0104,0.0098,0.0101,9830400.0],["1973-03-09",0.0101,0.0101,0.0098,0.01,7680000.0],["1973-03-12",0.01,0.0101,0.01,0.01,1689600.0],["1973-03-13",0.0099,0.0099,0.0097,0.0097,4454400.0],["1973-03-14",0.0097,0.01,0.0097,0.0099,5376000.0],["1973-03-15",0.0099,0.0101,0.0097,0.0097,2150400.0],["1973-03-16",0.0097,0.0097,0.0094,0.0097,3379200.0],["1973-03-19",0.0096,0.0096,0.0094,0.0094,1536000.0],["1973-03-20",0.0094,0.0094,0.0092,0.0092,460800.0],["1973-03-21",0.0092,0.0092,0.009,0.009,6604800.0],["1973-03-22",0.0088,0.0088,0.0075,0.0075,12902400.0],["1973-03-23",0.0075,0.0077,0.0075,0.0076,16588800.0],["1973-03-26",0.0076,0.0077,0.0076,0.0077,4147200.0],["1973-03-27",0.0077,0.008,0.0076,0.008,14592000.0],["1973-03-28",0.0079,0.0079,0.0078,0.0078,2611200.0],["1973-03-29",0.0079,0.0079,0.0079,0.0079,153600.0],["1973-03-30",0.0079,0.008,0.0079,0.0079,4147200.0],["1973-04-02",0.0079,0.008,0.0078,0.008,4608000.0],["1973-04-03",0.008,0.008,0.008,0.008,460800.0],["1973-04-04",0.008,0.008,0.0079,0.008,1536000.0],["1973-04-05",0.0078,0.0078,0.0076,0.0076,4300800.0],["1973-04-06",0.0076,0.0076,0.0076,0.0076,460800.0],["1973-04-09",0.0076,0.0076,0.0076,0.0076,153600.0],["1973-04-10",0.0076,0.0077,0.0076,0.0076,3993600.0],["1973-04-11",0.0076,0.0077,0.0075,0.0076,1382400.0],["1973-04-12",0.0076,0.0076,0.0076,0.0076,460800.0],["1973-04-13",0.0076,0.0076,0.0075,0.0076,921600.0],["1973-04-16",0.0075,0.0075,0.0074,0.0074,2764800.0],["1973-04-17",0.0074,0.0074,0.0074,0.0074,0.0],["1973-04-18",0.0074,0.0074,0.0074,0.0074,2304000.0],["1973-04-19",0.0074,0.0076,0.0074,0.0076,2150400.0],["1973-04-23",0.0077,0.0078,0.0077,0.0078,8601600.0],["1973-04-24",0.008,0.008,0.008,0.008,2150400.0],["1973-04-25",0.008,0.0081,0.008,0.008,4300800.0],["1973-04-26",0.008,0.008,0.008,0.008,8601600.0],["1973-04-27",0.008,0.008,0.0078,0.0078,3379200.0],["1973-04-30",0.0078,0.0078,0.0078,0.0078,1536000.0],["1973-05-01",0.0077,0.0077,0.0077,0.0077,768000.0],["1973-05-02",0.0077,0.0077,0.0077,0.0077,153600.0],["1973-05-03",0.0077,0.0077,0.0077,0.0077,614400.0],["1973-05-04",0.0078,0.0078,0.0078,0.0078,3532800.0],["1973-05-07",0.0077,0.0077,0.0077,0.0077,153600.0],["1973-05-08",0.0077,0.0077,0.0077,0.0077,0.0],["1973-05-09",0.0078,0.0079,0.0078,0.0078,1382400.0],["1973-05-10",0.0078,0.0078,0.0078,0.0078,1228800.0],["1973-05-11",0.0077,0.0077,0.0077,0.0077,307200.0],["1973-05-14",0.0076,0.0076,0.0074,0.0074,9216000.0],["1973-05-15",0.0074,0.0074,0.0074,0.0074,2304000.0],["1973-05-16",0.0074,0.0074,0.0074,0.0074,0.0],["1973-05-17",0.0075,0.0075,0.0075,0.0075,5529600.0],["1973-05-18",0.0075,0.0075,0.0075,0.0075,614400.0],["1973-05-21",0.0075,0.0075,0.0074,0.0074,3686400.0],["1973-05-22",0.0074,0.0075,0.0073,0.0074,5990400.0],["1973-05-23",0.0074,0.0074,0.0073,0.0073,1536000.0],["1973-05-24",0.0073,0.0074,0.0072,0.0072,5376000.0],["1973-05-25",0.0073,0.0075,0.0073,0.0075,10905600.0],["1973-05-29",0.0076,0.0079,0.0076,0.0079,1843200.0],["1973-05-30",0.0078,0.0078,0.0077,0.0077,460800.0],["1973-05-31",0.0077,0.0077,0.0076,0.0077,614400.0],["1973-06-01",0.0077,0.0077,0.0077,0.0077,0.0],["1973-06-04",0.0077,0.0077,0.0077,0.0077,0.0],["1973-06-05",0.0076,0.0076,0.0076,0.0076,153600.0],["1973-06-06",0.0075,0.0075,0.0067,0.007,11827200.0],["1973-06-07",0.007,0.007,0.0069,0.0069,4454400.0],["1973-06-08",0.0069,0.0069,0.0069,0.0069,153600.0],["1973-06-11",0.0069,0.0069,0.0068,0.0068,307200.0],["1973-06-12",0.0068,0.0068,0.0065,0.0065,3686400.0],["1973-06-13",0.0064,0.0064,0.0061,0.0061,149913600.0],["1973-06-14",0.006,0.006,0.0052,0.0054,7372800.0],["1973-06-15",0.0054,0.0054,0.0052,0.0052,4300800.0],["1973-06-18",0.0053,0.0053,0.0053,0.0053,3379200.0],["1973-06-19",0.0053,0.0054,0.0052,0.0054,2764800.0],["1973-06-20",0.0055,0.0061,0.0055,0.006,4761600.0],["1973-06-21",0.006,0.0061,0.0059,0.0061,4300800.0],["1973-06-22",0.0061,0.0062,0.006,0.006,1843200.0],["1973-06-25",0.0059,0.0059,0.0057,0.0057,768000.0],["1973-06-26",0.0057,0.0057,0.0051,0.0051,51916800.0],["1973-06-27",0.0051,0.0053,0.0051,0.0053,5222400.0],["1973-06-28",0.0053,0.0054,0.0052,0.0052,2304000.0],["1973-06-29",0.0052,0.0053,0.0052,0.0053,3532800.0],["1973-07-02",0.0053,0.0054,0.0053,0.0054,3993600.0],["1973-07-03",0.0055,0.0056,0.0055,0.0056,1843200.0],["1973-07-05",0.0056,0.0056,0.0056,0.0056,0.0],["1973-07-06",0.0056,0.0056,0.0055,0.0056,1536000.0],["1973-07-09",0.0056,0.0056,0.0054,0.0054,2764800.0],["1973-07-10",0.0054,0.0054,0.0054,0.0054,460800.0],["1973-07-11",0.0054,0.0054,0.0053,0.0053,1228800.0],["1973-07-12",0.0052,0.0052,0.0051,0.0052,5836800.0],["1973-07-13",0.0052,0.0052,0.0052,0.0052,2918400.0],["1973-07-16",0.0053,0.0058,0.0053,0.0058,2611200.0],["1973-07-17",0.0059,0.0059,0.0059,0.0059,921600.0],["1973-07-18",0.006,0.0063,0.006,0.0063,2611200.0],["1973-07-19",0.0064,0.0066,0.0064,0.0066,1228800.0],["1973-07-20",0.0067,0.007,0.0067,0.007,4300800.0],["1973-07-23",0.007,0.0074,0.007,0.0074,4915200.0],["1973-07-24",0.0075,0.0087,0.0075,0.0084,8448000.0],["1973-07-25",0.0084,0.009,0.0084,0.009,8140800.0],["1973-07-26",0.009,0.0092,0.0086,0.0086,4761600.0],["1973-07-27",0.0085,0.0085,0.0077,0.0078,5836800.0],["1973-07-30",0.0079,0.0081,0.0079,0.0081,768000.0],["1973-07-31",0.0081,0.0084,0.0081,0.0084,3686400.0],["1973-08-01",0.0084,0.0084,0.0079,0.0079,3686400.0],["1973-08-02",0.0078,0.0078,0.0077,0.0078,3379200.0],["1973-08-03",0.0077,0.0077,0.0077,0.0077,1689600.0],["1973-08-06",0.0077,0.0078,0.0077,0.0077,1996800.0],["1973-08-07",0.0077,0.0077,0.0075,0.0076,1228800.0],["1973-08-08",0.0075,0.0075,0.0072,0.0072,1689600.0],["1973-08-09",0.0072,0.0074,0.0072,0.0073,1843200.0],["1973-08-10",0.0074,0.0076,0.0074,0.0075,3993600.0],["1973-08-13",0.0075,0.0075,0.0075,0.0075,0.0],["1973-08-14",0.0074,0.0074,0.0072,0.0072,2764800.0],["1973-08-15",0.0072,0.0072,0.0072,0.0072,0.0],["1973-08-16",0.0073,0.0073,0.0073,0.0073,1382400.0],["1973-08-17",0.0074,0.0076,0.0074,0.0075,1996800.0],["1973-08-20",0.0074,0.0074,0.0071,0.0071,1536000.0],["1973-08-21",0.007,0.007,0.0068,0.0069,6144000.0],["1973-08-22",0.0069,0.0069,0.0069,0.0069,1075200.0],["1973-08-23",0.007,0.007,0.007,0.007,1228800.0],["1973-08-24",0.0071,0.0074,0.0071,0.0073,7372800.0],["1973-08-27",0.0074,0.0074,0.0074,0.0074,307200.0],["1973-08-28",0.0075,0.0075,0.0075,0.0075,1536000.0],["1973-08-29",0.0075,0.0076,0.0075,0.0075,2150400.0],["1973-08-30",0.0074,0.0074,0.0073,0.0073,1075200.0],["1973-08-31",0.0073,0.0074,0.0073,0.0074,1536000.0],["1973-09-04",0.0074,0.0076,0.0074,0.0076,1228800.0],["1973-09-05",0.0076,0.0076,0.0076,0.0076,0.0],["1973-09-06",0.0076,0.0076,0.0076,0.0076,1843200.0],["1973-09-07",0.0075,0.0075,0.0075,0.0075,7833600.0],["1973-09-10",0.0075,0.0075,0.0075,0.0075,0.0],["1973-09-11",0.0075,0.0076,0.0072,0.0073,9369600.0],["1973-09-12",0.0072,0.0072,0.0068,0.0068,3686400.0],["1973-09-13",0.0067,0.0067,0.0067,0.0067,153600.0],["1973-09-14",0.0068,0.0068,0.0068,0.0068,1382400.0],["1973-09-17",0.0069,0.007,0.0069,0.007,3686400.0],["1973-09-18",0.007,0.0073,0.007,0.0073,3993600.0],["1973-09-19",0.0073,0.0077,0.0073,0.0077,11366400.0],["1973-09-20",0.0078,0.008,0.0078,0.008,8140800.0],["1973-09-21",0.008,0.008,0.008,0.008,0.0],["1973-09-24",0.008,0.008,0.0078,0.0078,1689600.0],["1973-09-25",0.0078,0.0078,0.0078,0.0078,768000.0],["1973-09-26",0.0078,0.0079,0.0077,0.0079,3840000.0],["1973-09-27",0.0079,0.008,0.0077,0.0078,7219200.0],["1973-09-28",0.0078,0.0078,0.0078,0.0078,0.0],["1973-10-01",0.0078,0.0078,0.0077,0.0078,921600.0],["1973-10-02",0.0077,0.0077,0.0077,0.0077,1075200.0],["1973-10-03",0.0077,0.0077,0.0077,0.0077,1382400.0],["1973-10-04",0.0078,0.0078,0.0078,0.0078,768000.0],["1973-10-05",0.0079,0.008,0.0079,0.008,2457600.0],["1973-10-08",0.008,0.008,0.0079,0.0079,921600.0],["1973-10-09",0.0079,0.0079,0.0079,0.0079,307200.0],["1973-10-10",0.0079,0.0079,0.0079,0.0079,2764800.0],["1973-10-11",0.0079,0.0079,0.0078,0.0078,1689600.0],["1973-10-12",0.0079,0.0082,0.0079,0.0082,3993600.0],["1973-10-15",0.0082,0.0082,0.0082,0.0082,307200.0],["1973-10-16",0.008,0.008,0.008,0.008,768000.0],["1973-10-17",0.008,0.008,0.008,0.008,0.0],["1973-10-18",0.008,0.0081,0.008,0.008,1843200.0],["1973-10-19",0.008,0.0081,0.008,0.008,1382400.0],["1973-10-22",0.0079,0.0079,0.0079,0.0079,921600.0],["1973-10-23",0.0081,0.0081,0.0081,0.0081,5376000.0],["1973-10-24",0.0081,0.0081,0.0081,0.0081,0.0],["1973-10-25",0.0081,0.0081,0.008,0.008,1075200.0],["1973-10-26",0.008,0.0081,0.008,0.008,5529600.0],["1973-10-29",0.0081,0.0082,0.0081,0.0082,1843200.0],["1973-10-30",0.0083,0.0084,0.0083,0.0084,2918400.0],["1973-10-31",0.0083,0.0083,0.0082,0.0082,1536000.0],["1973-11-01",0.008,0.008,0.008,0.008,614400.0],["1973-11-02",0.0079,0.0079,0.0079,0.0079,153600.0],["1973-11-05",0.0078,0.0078,0.0075,0.0075,1689600.0],["1973-11-06",0.0075,0.0076,0.0074,0.0074,5068800.0],["1973-11-07",0.0073,0.0073,0.0072,0.0073,768000.0],["1973-11-08",0.0073,0.0073,0.0072,0.0073,4454400.0],["1973-11-09",0.0073,0.0074,0.0071,0.0071,1689600.0],["1973-11-12",0.0071,0.0071,0.0069,0.0069,4454400.0],["1973-11-13",0.0068,0.0068,0.0064,0.0064,2918400.0],["1973-11-14",0.0064,0.0064,0.0064,0.0064,1996800.0],["1973-11-15",0.0064,0.0066,0.0064,0.0065,6297600.0],["1973-11-16",0.0065,0.0065,0.0064,0.0065,2611200.0],["1973-11-19",0.0064,0.0064,0.0061,0.0061,1843200.0],["1973-11-20",0.006,0.006,0.0056,0.0056,4761600.0],["1973-11-21",0.0055,0.0055,0.0054,0.0054,18432000.0],["1973-11-23",0.0054,0.0054,0.0054,0.0054,12134400.0],["1973-11-26",0.0054,0.0054,0.005,0.005,6451200.0],["1973-11-27",0.005,0.0052,0.0049,0.0052,35635200.0],["1973-11-28",0.0054,0.0056,0.0054,0.0054,9523200.0],["1973-11-29",0.0054,0.0055,0.0054,0.0054,1382400.0],["1973-11-30",0.0054,0.0054,0.0054,0.0054,307200.0],["1973-12-03",0.0054,0.0054,0.0052,0.0052,2150400.0],["1973-12-04",0.0052,0.0052,0.0051,0.0051,4454400.0],["1973-12-05",0.0051,0.0051,0.005,0.005,1689600.0],["1973-12-06",0.0051,0.0052,0.0051,0.0052,460800.0],["1973-12-07",0.0052,0.0053,0.0052,0.0053,11520000.0],["1973-12-10",0.0053,0.0053,0.0052,0.0053,6451200.0],["1973-12-11",0.0053,0.0053,0.0052,0.0052,2611200.0],["1973-12-12",0.0051,0.0051,0.005,0.005,1689600.0],["1973-12-13",0.005,0.005,0.0047,0.0047,6297600.0],["1973-12-14",0.0047,0.0047,0.0045,0.0047,3686400.0],["1973-12-17",0.0047,0.0047,0.0045,0.0045,1689600.0],["1973-12-18",0.0045,0.0046,0.0043,0.0046,14592000.0],["1973-12-19",0.0046,0.0048,0.0046,0.0047,9369600.0],["1973-12-20",0.0047,0.0048,0.0046,0.0047,6451200.0],["1973-12-21",0.0047,0.0048,0.0046,0.0047,2150400.0],["1973-12-24",0.0047,0.0047,0.0047,0.0047,9062400.0],["1973-12-26",0.0047,0.0049,0.0047,0.0047,10291200.0],["1973-12-27",0.0047,0.0048,0.0047,0.0047,6144000.0],["1973-12-28",0.0047,0.0047,0.0043,0.0045,9062400.0],["1973-12-31",0.0045,0.0047,0.0043,0.0047,8755200.0],["1974-01-02",0.0047,0.0047,0.0047,0.0047,153600.0],["1974-01-03",0.0049,0.0055,0.0049,0.0055,3993600.0],["1974-01-04",0.0055,0.0056,0.0053,0.0053,8140800.0],["1974-01-07",0.0053,0.0053,0.0053,0.0053,768000.0],["1974-01-08",0.0053,0.0055,0.0053,0.0055,2611200.0],["1974-01-09",0.0054,0.0054,0.0053,0.0053,1536000.0],["1974-01-10",0.0053,0.0053,0.0053,0.0053,153600.0],["1974-01-11",0.0053,0.0053,0.0053,0.0053,307200.0],["1974-01-14",0.0054,0.0054,0.0054,0.0054,153600.0],["1974-01-15",0.0054,0.0054,0.0053,0.0054,614400.0],["1974-01-16",0.0054,0.0054,0.0053,0.0054,1228800.0],["1974-01-17",0.0054,0.0054,0.0054,0.0054,0.0],["1974-01-18",0.0055,0.0056,0.0055,0.0056,1075200.0],["1974-01-21",0.0055,0.0055,0.0054,0.0054,921600.0],["1974-01-22",0.0055,0.0058,0.0055,0.0058,3840000.0],["1974-01-23",0.0059,0.0061,0.0059,0.0061,3686400.0],["1974-01-24",0.0061,0.0061,0.006,0.0061,1689600.0],["1974-01-25",0.0063,0.0063,0.0063,0.0063,614400.0],["1974-01-28",0.0063,0.0063,0.0063,0.0063,460800.0],["1974-01-29",0.0063,0.0064,0.0063,0.0063,2150400.0],["1974-01-30",0.0064,0.0065,0.0064,0.0064,3532800.0],["1974-01-31",0.0065,0.0066,0.0065,0.0066,768000.0],["1974-02-01",0.0065,0.0065,0.0063,0.0063,1996800.0],["1974-02-04",0.006,0.006,0.0059,0.006,6912000.0],["1974-02-05",0.006,0.0062,0.006,0.0062,2150400.0],["1974-02-06",0.0062,0.0062,0.0062,0.0062,0.0],["1974-02-07",0.0062,0.0062,0.0062,0.0062,153600.0],["1974-02-08",0.0057,0.0057,0.0056,0.0056,3840000.0],["1974-02-11",0.0059,0.006,0.0059,0.0059,2150400.0],["1974-02-12",0.0058,0.0058,0.005,0.0051,9216000.0],["1974-02-13",0.0051,0.0056,0.0051,0.0056,4454400.0],["1974-02-14",0.0056,0.0056,0.0056,0.0056,0.0],["1974-02-15",0.0056,0.0057,0.0056,0.0057,1382400.0],["1974-02-19",0.0056,0.0056,0.0055,0.0055,1382400.0],["1974-02-20",0.0055,0.0055,0.0055,0.0055,0.0],["1974-02-21",0.0056,0.0057,0.0056,0.0057,614400.0],["1974-02-22",0.0057,0.0057,0.0056,0.0056,1228800.0],["1974-02-25",0.0057,0.0059,0.0057,0.0059,1843200.0],["1974-02-26",0.0058,0.0058,0.0058,0.0058,460800.0],["1974-02-27",0.0058,0.0058,0.0058,0.0058,0.0],["1974-02-28",0.0058,0.0058,0.0056,0.0058,32563200.0],["1974-03-01",0.0054,0.0054,0.0054,0.0054,1075200.0],["1974-03-04",0.0054,0.0054,0.0054,0.0054,153600.0],["1974-03-05",0.0054,0.0054,0.0054,0.0054,921600.0],["1974-03-06",0.0054,0.0055,0.0054,0.0055,2764800.0],["1974-03-07",0.0055,0.0055,0.0054,0.0055,1843200.0],["1974-03-08",0.0055,0.0056,0.0053,0.0056,10598400.0],["1974-03-11",0.0057,0.0058,0.0057,0.0058,2764800.0],["1974-03-12",0.0058,0.0059,0.0058,0.0058,1843200.0],["1974-03-13",0.0058,0.0058,0.0056,0.0056,2457600.0],["1974-03-14",0.0056,0.0058,0.0056,0.0056,2150400.0],["1974-03-15",0.0056,0.0056,0.0056,0.0056,460800.0],["1974-03-18",0.0056,0.0056,0.0055,0.0055,3225600.0],["1974-03-19",0.0055,0.0055,0.0054,0.0054,2611200.0],["1974-03-20",0.0053,0.0053,0.0053,0.0053,307200.0],["1974-03-21",0.0053,0.0056,0.0053,0.0055,3840000.0],["1974-03-22",0.0055,0.0055,0.0055,0.0055,614400.0],["1974-03-25",0.0055,0.0055,0.0055,0.0055,0.0],["1974-03-26",0.0055,0.0055,0.0055,0.0055,0.0],["1974-03-27",0.0055,0.0055,0.0055,0.0055,0.0],["1974-03-28",0.0055,0.0055,0.0055,0.0055,153600.0],["1974-03-29",0.0055,0.0055,0.0055,0.0055,460800.0],["1974-04-01",0.0055,0.0055,0.0055,0.0055,0.0],["1974-04-02",0.0055,0.0055,0.0055,0.0055,1536000.0],["1974-04-03",0.0055,0.0055,0.0055,0.0055,307200.0],["1974-04-04",0.0055,0.0055,0.0055,0.0055,0.0],["1974-04-05",0.0055,0.0055,0.0055,0.0055,1075200.0],["1974-04-08",0.0056,0.0058,0.0056,0.0057,1536000.0],["1974-04-09",0.0057,0.0058,0.0056,0.0057,1382400.0],["1974-04-10",0.0057,0.0057,0.0056,0.0057,614400.0],["1974-04-11",0.0057,0.0057,0.0057,0.0057,0.0],["1974-04-15",0.0057,0.0058,0.0056,0.0058,614400.0],["1974-04-16",0.0058,0.0058,0.0056,0.0057,1996800.0],["1974-04-17",0.0057,0.0058,0.0057,0.0058,768000.0],["1974-04-18",0.0058,0.0058,0.0057,0.0057,921600.0],["1974-04-19",0.0057,0.0057,0.0057,0.0057,768000.0],["1974-04-22",0.0057,0.0057,0.0057,0.0057,921600.0],["1974-04-23",0.0057,0.0057,0.0056,0.0056,2304000.0],["1974-04-24",0.0056,0.0056,0.0055,0.0055,1382400.0],["1974-04-25",0.0055,0.0055,0.0055,0.0055,153600.0],["1974-04-26",0.0055,0.0057,0.0055,0.0056,4915200.0],["1974-04-29",0.0055,0.0055,0.0055,0.0055,153600.0],["1974-04-30",0.0055,0.0055,0.0055,0.0055,460800.0],["1974-05-01",0.0055,0.0055,0.0054,0.0054,768000.0],["1974-05-02",0.0054,0.0054,0.0054,0.0054,0.0],["1974-05-03",0.0054,0.0054,0.0052,0.0053,4300800.0],["1974-05-06",0.0053,0.0053,0.0053,0.0053,0.0],["1974-05-07",0.0055,0.0057,0.0055,0.0056,1382400.0],["1974-05-08",0.0058,0.0058,0.0058,0.0058,1996800.0],["1974-05-09",0.0058,0.0058,0.0058,0.0058,307200.0],["1974-05-10",0.0057,0.0057,0.0056,0.0057,1996800.0],["1974-05-13",0.0057,0.0057,0.0056,0.0057,921600.0],["1974-05-14",0.0056,0.0056,0.0056,0.0056,153600.0],["1974-05-15",0.0056,0.0056,0.0056,0.0056,0.0],["1974-05-16",0.0056,0.0057,0.0056,0.0057,1536000.0],["1974-05-17",0.0057,0.0057,0.0057,0.0057,1536000.0],["1974-05-20",0.0056,0.0056,0.0056,0.0056,460800.0],["1974-05-21",0.0056,0.0056,0.0055,0.0056,5529600.0],["1974-05-22",0.0056,0.0056,0.0055,0.0056,1228800.0],["1974-05-23",0.0056,0.0056,0.0054,0.0056,3686400.0],["1974-05-24",0.0056,0.006,0.0056,0.006,5836800.0],["1974-05-28",0.0062,0.0062,0.0062,0.0062,3225600.0],["1974-05-29",0.0061,0.0061,0.0061,0.0061,3840000.0],["1974-05-30",0.006,0.006,0.0058,0.0059,4300800.0],["1974-05-31",0.0059,0.0059,0.0059,0.0059,768000.0],["1974-06-03",0.0059,0.006,0.0059,0.006,4300800.0],["1974-06-04",0.006,0.006,0.006,0.006,307200.0],["1974-06-05",0.0061,0.0062,0.0061,0.0061,1843200.0],["1974-06-06",0.0062,0.0064,0.0062,0.0063,6451200.0],["1974-06-07",0.0063,0.0066,0.0063,0.0066,13516800.0],["1974-06-10",0.0068,0.0069,0.0068,0.0069,4147200.0],["1974-06-11",0.0069,0.0069,0.0066,0.0066,17203200.0],["1974-06-12",0.0066,0.0067,0.0066,0.0067,2457600.0],["1974-06-13",0.0068,0.0069,0.0068,0.0068,6912000.0],["1974-06-14",0.0068,0.0069,0.0068,0.0069,3840000.0],["1974-06-17",0.0069,0.007,0.0069,0.007,14745600.0],["1974-06-18",0.007,0.007,0.007,0.007,1843200.0],["1974-06-19",0.007,0.007,0.0069,0.007,9062400.0],["1974-06-20",0.007,0.007,0.0069,0.007,5990400.0],["1974-06-21",0.0069,0.0069,0.0069,0.0069,153600.0],["1974-06-24",0.0068,0.0068,0.0068,0.0068,11673600.0],["1974-06-25",0.0068,0.007,0.0068,0.007,4147200.0],["1974-06-26",0.007,0.0071,0.007,0.007,2611200.0],["1974-06-27",0.0069,0.0069,0.0068,0.0068,4915200.0],["1974-06-28",0.0068,0.0068,0.0068,0.0068,1689600.0],["1974-07-01",0.0068,0.0068,0.0068,0.0068,2611200.0],["1974-07-02",0.0067,0.0067,0.0067,0.0067,1843200.0],["1974-07-03",0.0067,0.0069,0.0067,0.0068,2764800.0],["1974-07-05",0.0068,0.0068,0.0068,0.0068,153600.0],["1974-07-08",0.0067,0.0067,0.0067,0.0067,921600.0],["1974-07-09",0.0067,0.0067,0.0067,0.0067,2764800.0],["1974-07-10",0.0067,0.0067,0.0067,0.0067,1689600.0],["1974-07-11",0.0067,0.0068,0.0067,0.0068,614400.0],["1974-07-12",0.0068,0.0068,0.0068,0.0068,0.0],["1974-07-15",0.0068,0.0068,0.0068,0.0068,1228800.0],["1974-07-16",0.0068,0.0068,0.0068,0.0068,0.0],["1974-07-17",0.0068,0.0068,0.0068,0.0068,0.0],["1974-07-18",0.0068,0.007,0.0067,0.007,5068800.0],["1974-07-19",0.007,0.0072,0.007,0.0072,1382400.0],["1974-07-22",0.0071,0.0071,0.0069,0.0069,2457600.0],["1974-07-23",0.0069,0.0069,0.0069,0.0069,614400.0],["1974-07-24",0.0069,0.0069,0.0069,0.0069,768000.0],["1974-07-25",0.0068,0.0068,0.0068,0.0068,1382400.0],["1974-07-26",0.0068,0.0068,0.0068,0.0068,1075200.0],["1974-07-29",0.0068,0.0068,0.0068,0.0068,1228800.0],["1974-07-30",0.0068,0.0068,0.0067,0.0067,460800.0],["1974-07-31",0.0068,0.0069,0.0068,0.0068,1536000.0],["1974-08-01",0.0068,0.0068,0.0068,0.0068,0.0],["1974-08-02",0.0068,0.0068,0.0068,0.0068,0.0],["1974-08-05",0.0067,0.0067,0.0067,0.0067,2150400.0],["1974-08-06",0.0067,0.0067,0.0066,0.0067,1382400.0],["1974-08-07",0.0067,0.0068,0.0067,0.0068,768000.0],["1974-08-08",0.0068,0.0068,0.0068,0.0068,153600.0],["1974-08-09",0.0068,0.0068,0.0068,0.0068,0.0],["1974-08-12",0.0067,0.0067,0.0065,0.0065,1536000.0],["1974-08-13",0.0065,0.0065,0.0064,0.0064,1382400.0],["1974-08-14",0.0063,0.0063,0.0059,0.0059,3840000.0],["1974-08-15",0.0059,0.0059,0.0055,0.0055,3686400.0],["1974-08-16",0.0053,0.0053,0.0053,0.0053,307200.0],["1974-08-19",0.0054,0.0054,0.0054,0.0054,768000.0],["1974-08-20",0.0054,0.0054,0.0051,0.0051,768000.0],["1974-08-21",0.0052,0.0054,0.0052,0.0054,1843200.0],["1974-08-22",0.0055,0.0055,0.0055,0.0055,614400.0],["1974-08-23",0.0055,0.0055,0.0055,0.0055,5683200.0],["1974-08-26",0.0055,0.0058,0.0055,0.0058,2457600.0],["1974-08-27",0.0058,0.0059,0.0058,0.0059,1536000.0],["1974-08-28",0.0059,0.006,0.0059,0.0059,614400.0],["1974-08-29",0.0058,0.0058,0.0058,0.0058,921600.0],["1974-08-30",0.0058,0.0058,0.0058,0.0058,0.0],["1974-09-03",0.0058,0.0058,0.0056,0.0058,3072000.0],["1974-09-04",0.0058,0.0058,0.0058,0.0058,307200.0],["1974-09-05",0.0058,0.0058,0.0058,0.0058,0.0],["1974-09-06",0.0058,0.0058,0.0057,0.0057,614400.0],["1974-09-09",0.0057,0.0057,0.0057,0.0057,0.0],["1974-09-10",0.0056,0.0056,0.0056,0.0056,307200.0],["1974-09-11",0.0056,0.0056,0.0056,0.0056,0.0],["1974-09-12",0.0055,0.0055,0.0053,0.0053,1536000.0],["1974-09-13",0.0052,0.0052,0.0051,0.0051,1536000.0],["1974-09-16",0.0051,0.0051,0.005,0.0051,1075200.0],["1974-09-17",0.0051,0.0051,0.0051,0.0051,1536000.0],["1974-09-18",0.0052,0.0052,0.0052,0.0052,768000.0],["1974-09-19",0.0051,0.0051,0.0051,0.0051,153600.0],["1974-09-20",0.0051,0.0051,0.0051,0.0051,9830400.0],["1974-09-23",0.0051,0.0051,0.0051,0.0051,0.0],["1974-09-24",0.0051,0.0052,0.0051,0.0052,460800.0],["1974-09-25",0.0052,0.0052,0.0052,0.0052,0.0],["1974-09-26",0.0052,0.0052,0.0052,0.0052,0.0],["1974-09-27",0.0051,0.0051,0.0051,0.0051,1075200.0],["1974-09-30",0.005,0.005,0.0049,0.0049,768000.0],["1974-10-01",0.0049,0.0049,0.0045,0.0045,1996800.0],["1974-10-02",0.0044,0.0044,0.0043,0.0043,1843200.0],["1974-10-03",0.0042,0.0042,0.0042,0.0042,921600.0],["1974-10-04",0.0041,0.0041,0.004,0.004,614400.0],["1974-10-07",0.0039,0.0039,0.0039,0.0039,3993600.0],["1974-10-08",0.0039,0.0039,0.0039,0.0039,1382400.0],["1974-10-09",0.0039,0.004,0.0039,0.004,921600.0],["1974-10-10",0.0042,0.0046,0.0042,0.0045,7526400.0],["1974-10-11",0.0045,0.0046,0.0045,0.0046,614400.0],["1974-10-14",0.0046,0.0047,0.0046,0.0047,5990400.0],["1974-10-15",0.0047,0.0047,0.0046,0.0046,6912000.0],["1974-10-16",0.0046,0.0046,0.0046,0.0046,614400.0],["1974-10-17",0.0046,0.0046,0.0046,0.0046,0.0],["1974-10-18",0.0046,0.0046,0.0046,0.0046,0.0],["1974-10-21",0.0046,0.0046,0.0046,0.0046,153600.0],["1974-10-22",0.0046,0.0046,0.0044,0.0044,1228800.0],["1974-10-23",0.0043,0.0043,0.0043,0.0043,307200.0],["1974-10-24",0.0042,0.0042,0.0041,0.0041,460800.0],["1974-10-25",0.0041,0.0041,0.0041,0.0041,460800.0],["1974-10-28",0.0041,0.0041,0.0041,0.0041,0.0],["1974-10-29",0.0041,0.0041,0.004,0.0041,2457600.0],["1974-10-30",0.0042,0.0043,0.0042,0.0043,1382400.0],["1974-10-31",0.0043,0.0043,0.0043,0.0043,307200.0],["1974-11-01",0.0044,0.0045,0.0044,0.0045,2611200.0],["1974-11-04",0.0045,0.0045,0.0044,0.0045,7219200.0],["1974-11-05",0.0045,0.0045,0.0045,0.0045,768000.0],["1974-11-06",0.0044,0.0044,0.0043,0.0043,460800.0],["1974-11-07",0.0042,0.0042,0.0042,0.0042,13209600.0],["1974-11-08",0.0041,0.0041,0.0035,0.0037,225945600.0],["1974-11-11",0.0037,0.0037,0.0036,0.0036,3993600.0],["1974-11-12",0.0036,0.0037,0.0036,0.0036,1536000.0],["1974-11-13",0.0036,0.0036,0.0036,0.0036,3379200.0],["1974-11-14",0.0036,0.0037,0.0035,0.0037,6297600.0],["1974-11-15",0.0037,0.0037,0.0037,0.0037,614400.0],["1974-11-18",0.0037,0.0037,0.0037,0.0037,153600.0],["1974-11-19",0.0036,0.0036,0.0035,0.0035,2150400.0],["1974-11-20",0.0035,0.0035,0.0035,0.0035,921600.0],["1974-11-21",0.0035,0.0035,0.0035,0.0035,614400.0],["1974-11-22",0.0035,0.0035,0.0035,0.0035,3225600.0],["1974-11-25",0.0035,0.0035,0.0035,0.0035,768000.0],["1974-11-26",0.0035,0.0035,0.0035,0.0035,58521600.0],["1974-11-27",0.0035,0.0035,0.0035,0.0035,11827200.0],["1974-11-29",0.0035,0.0035,0.0035,0.0035,1075200.0],["1974-12-02",0.0035,0.0035,0.0034,0.0034,614400.0],["1974-12-03",0.0033,0.0033,0.0032,0.0032,5529600.0],["1974-12-04",0.0032,0.0033,0.0032,0.0033,5990400.0],["1974-12-05",0.0033,0.0033,0.0033,0.0033,1536000.0],["1974-12-06",0.0032,0.0032,0.0032,0.0032,6451200.0],["1974-12-09",0.0031,0.0031,0.0029,0.0029,1536000.0],["1974-12-10",0.0029,0.003,0.0028,0.0028,7680000.0],["1974-12-11",0.0028,0.0028,0.0026,0.0028,5376000.0],["1974-12-12",0.0028,0.0031,0.0027,0.0031,5068800.0],["1974-12-13",0.0031,0.0031,0.0029,0.0031,6912000.0],["1974-12-16",0.0031,0.0031,0.0029,0.003,4608000.0],["1974-12-17",0.003,0.0032,0.0029,0.0032,1228800.0],["1974-12-18",0.0032,0.0035,0.0032,0.0035,3532800.0],["1974-12-19",0.0036,0.0037,0.0036,0.0036,3686400.0],["1974-12-20",0.0036,0.0036,0.0036,0.0036,768000.0],["1974-12-23",0.0036,0.0036,0.0035,0.0035,1228800.0],["1974-12-24",0.0035,0.0036,0.0035,0.0035,921600.0],["1974-12-26",0.0035,0.0035,0.0035,0.0035,1228800.0],["1974-12-27",0.0035,0.0035,0.0035,0.0035,614400.0],["1974-12-30",0.0034,0.0034,0.0032,0.0032,2304000.0],["1974-12-31",0.0032,0.0034,0.0032,0.0033,3686400.0],["1975-01-02",0.0033,0.0035,0.0033,0.0035,2611200.0],["1975-01-03",0.0035,0.0035,0.0034,0.0035,768000.0],["1975-01-06",0.0035,0.0036,0.0035,0.0036,768000.0],["1975-01-07",0.0036,0.0036,0.0036,0.0036,5222400.0],["1975-01-08",0.0037,0.0039,0.0037,0.0039,1075200.0],["1975-01-09",0.004,0.0042,0.004,0.0042,1996800.0],["1975-01-10",0.0042,0.0047,0.0042,0.0046,7219200.0],["1975-01-13",0.0046,0.0047,0.0046,0.0046,3840000.0],["1975-01-14",0.0046,0.0047,0.0044,0.0047,3225600.0],["1975-01-15",0.0047,0.0047,0.0045,0.0045,1996800.0],["1975-01-16",0.0046,0.0047,0.0046,0.0047,2764800.0],["1975-01-17",0.0046,0.0046,0.0043,0.0044,4915200.0],["1975-01-20",0.0044,0.0045,0.0042,0.0042,1075200.0],["1975-01-21",0.0043,0.0045,0.0043,0.0043,5529600.0],["1975-01-22",0.0043,0.0043,0.0041,0.0043,4300800.0],["1975-01-23",0.0044,0.0047,0.0044,0.0047,1228800.0],["1975-01-24",0.0047,0.0049,0.0047,0.0047,17356800.0],["1975-01-27",0.0048,0.0049,0.0048,0.0049,7372800.0],["1975-01-28",0.0051,0.0053,0.0051,0.0051,7680000.0],["1975-01-29",0.0051,0.0052,0.0049,0.0052,14592000.0],["1975-01-30",0.0052,0.0054,0.0052,0.0053,10444800.0],["1975-01-31",0.0053,0.0053,0.0052,0.0053,921600.0],["1975-02-03",0.0053,0.0053,0.0053,0.0053,8294400.0],["1975-02-04",0.0053,0.0054,0.0053,0.0054,3072000.0],["1975-02-05",0.0054,0.0057,0.0054,0.0057,5683200.0],["1975-02-06",0.0057,0.0058,0.0057,0.0057,1843200.0],["1975-02-07",0.0056,0.0056,0.0054,0.0054,18432000.0],["1975-02-10",0.0054,0.0055,0.0054,0.0054,3072000.0],["1975-02-11",0.0053,0.0053,0.0052,0.0053,1228800.0],["1975-02-12",0.0053,0.0053,0.0052,0.0053,3532800.0],["1975-02-13",0.0053,0.0054,0.0053,0.0053,19660800.0],["1975-02-14",0.0053,0.0053,0.0053,0.0053,1689600.0],["1975-02-18",0.0053,0.0053,0.0052,0.0053,768000.0],["1975-02-19",0.0053,0.0053,0.0052,0.0052,3225600.0],["1975-02-20",0.0052,0.0052,0.0052,0.0052,0.0],["1975-02-21",0.0052,0.0052,0.0051,0.0052,3225600.0],["1975-02-24",0.0052,0.0052,0.0052,0.0052,460800.0],["1975-02-25",0.0051,0.0051,0.0051,0.0051,2611200.0],["1975-02-26",0.0051,0.0051,0.005,0.0051,1228800.0],["1975-02-27",0.0051,0.0052,0.0051,0.0051,7372800.0],["1975-02-28",0.0051,0.0051,0.0049,0.0049,5683200.0],["1975-03-03",0.0049,0.005,0.0049,0.0049,1382400.0],["1975-03-04",0.005,0.0051,0.005,0.0051,1689600.0],["1975-03-05",0.0051,0.0053,0.005,0.0053,1843200.0],["1975-03-06",0.0053,0.0053,0.0052,0.0053,4915200.0],["1975-03-07",0.0053,0.0059,0.0053,0.0058,9062400.0],["1975-03-10",0.0059,0.0065,0.0059,0.0065,4915200.0],["1975-03-11",0.0067,0.0072,0.0067,0.0072,19046400.0],["1975-03-12",0.0072,0.0072,0.0071,0.0071,15360000.0],["1975-03-13",0.0071,0.0071,0.0068,0.007,5376000.0],["1975-03-14",0.007,0.0071,0.007,0.007,5990400.0],["1975-03-17",0.007,0.0071,0.0069,0.007,8908800.0],["1975-03-18",0.007,0.0071,0.0069,0.007,3840000.0],["1975-03-19",0.007,0.0071,0.0069,0.007,12595200.0],["1975-03-20",0.007,0.0071,0.007,0.0071,3225600.0],["1975-03-21",0.007,0.007,0.0069,0.0069,10752000.0],["1975-03-24",0.0068,0.0068,0.0066,0.0066,5990400.0],["1975-03-25",0.0065,0.0065,0.0064,0.0065,2457600.0],["1975-03-26",0.0066,0.0067,0.0066,0.0067,5376000.0],["1975-03-27",0.0068,0.0068,0.0068,0.0068,2304000.0],["1975-03-31",0.0068,0.007,0.0068,0.007,9984000.0],["1975-04-01",0.007,0.007,0.0069,0.0069,13363200.0],["1975-04-02",0.0069,0.0069,0.0067,0.0067,3840000.0],["1975-04-03",0.0066,0.0066,0.0065,0.0065,2764800.0],["1975-04-04",0.0064,0.0064,0.0064,0.0064,153600.0],["1975-04-07",0.0064,0.0064,0.0061,0.0062,3379200.0],["1975-04-08",0.0063,0.0063,0.0063,0.0063,2150400.0],["1975-04-09",0.0063,0.0063,0.0062,0.0063,2150400.0],["1975-04-10",0.0063,0.0065,0.0063,0.0064,3072000.0],["1975-04-11",0.0064,0.0065,0.0064,0.0065,1689600.0],["1975-04-14",0.0067,0.0067,0.0067,0.0067,2150400.0],["1975-04-15",0.0067,0.0068,0.0067,0.0068,1843200.0],["1975-04-16",0.0068,0.0069,0.0068,0.0069,1843200.0],["1975-04-17",0.007,0.007,0.007,0.007,5222400.0],["1975-04-18",0.0069,0.0069,0.0069,0.0069,307200.0],["1975-04-21",0.0069,0.0069,0.0068,0.0069,307200.0],["1975-04-22",0.0069,0.007,0.0069,0.0069,1689600.0],["1975-04-23",0.0069,0.007,0.0065,0.0065,2611200.0],["1975-04-24",0.0064,0.0064,0.0062,0.0063,1689600.0],["1975-04-25",0.0063,0.0063,0.0062,0.0062,1689600.0],["1975-04-28",0.0061,0.0061,0.0061,0.0061,1228800.0],["1975-04-29",0.006,0.006,0.006,0.006,153600.0],["1975-04-30",0.006,0.006,0.006,0.006,460800.0],["1975-05-01",0.006,0.006,0.006,0.006,0.0],["1975-05-02",0.006,0.0061,0.006,0.006,2918400.0],["1975-05-05",0.006,0.0061,0.006,0.0061,2304000.0],["1975-05-06",0.0061,0.0063,0.006,0.006,2918400.0],["1975-05-07",0.006,0.0063,0.006,0.0063,2611200.0],["1975-05-08",0.0063,0.0063,0.0063,0.0063,921600.0],["1975-05-09",0.0063,0.0064,0.0063,0.0063,614400.0],["1975-05-12",0.0064,0.0065,0.0064,0.0065,3993600.0],["1975-05-13",0.0065,0.0066,0.0064,0.0064,1536000.0],["1975-05-14",0.0064,0.0067,0.0064,0.0066,4608000.0],["1975-05-15",0.0068,0.0069,0.0068,0.0069,5990400.0],["1975-05-16",0.0069,0.007,0.0067,0.0068,10598400.0],["1975-05-19",0.0068,0.0069,0.0068,0.0069,5683200.0],["1975-05-20",0.0069,0.007,0.0068,0.0068,7680000.0],["1975-05-21",0.0068,0.0072,0.0068,0.0072,4608000.0],["1975-05-22",0.0072,0.0074,0.0071,0.0071,11212800.0],["1975-05-23",0.0071,0.0074,0.0071,0.0074,11212800.0],["1975-05-27",0.0074,0.0076,0.0074,0.0075,7372800.0],["1975-05-28",0.0075,0.0075,0.0073,0.0073,3225600.0],["1975-05-29",0.0073,0.0073,0.0073,0.0073,3840000.0],["1975-05-30",0.0074,0.0074,0.0074,0.0074,1536000.0],["1975-06-02",0.0074,0.0074,0.0074,0.0074,4608000.0],["1975-06-03",0.0074,0.0075,0.0071,0.0075,28876800.0],["1975-06-04",0.0077,0.0085,0.0077,0.0082,29184000.0],["1975-06-05",0.0082,0.0082,0.008,0.008,3225600.0],["1975-06-06",0.008,0.008,0.0079,0.008,3225600.0],["1975-06-09",0.0079,0.0079,0.0078,0.0078,3379200.0],["1975-06-10",0.0078,0.0078,0.0076,0.0076,37324800.0],["1975-06-11",0.0076,0.0076,0.0074,0.0074,3993600.0],["1975-06-12",0.0075,0.0078,0.0075,0.0078,6144000.0],["1975-06-13",0.0079,0.0081,0.0079,0.0081,11520000.0],["1975-06-16",0.0081,0.0081,0.008,0.0081,1689600.0],["1975-06-17",0.0084,0.0087,0.0084,0.0085,26265600.0],["1975-06-18",0.0085,0.0085,0.0084,0.0084,4608000.0],["1975-06-19",0.0085,0.0085,0.0085,0.0085,3072000.0],["1975-06-20",0.0085,0.0087,0.0085,0.0087,3686400.0],["1975-06-23",0.0087,0.0087,0.0086,0.0087,1689600.0],["1975-06-24",0.0087,0.0088,0.0086,0.0087,3225600.0],["1975-06-25",0.0087,0.0089,0.0086,0.0087,1996800.0],["1975-06-26",0.0087,0.0087,0.0086,0.0086,4300800.0],["1975-06-27",0.0086,0.0086,0.0083,0.0085,4300800.0],["1975-06-30",0.0085,0.0086,0.0085,0.0086,2457600.0],["1975-07-01",0.0086,0.0088,0.0086,0.0088,12441600.0],["1975-07-02",0.009,0.009,0.009,0.009,10137600.0],["1975-07-03",0.0091,0.0093,0.0091,0.0093,1228800.0],["1975-07-07",0.0093,0.0093,0.0091,0.0092,6758400.0],["1975-07-08",0.0092,0.0092,0.009,0.0091,3072000.0],["1975-07-09",0.0091,0.0091,0.009,0.0091,5068800.0],["1975-07-10",0.0091,0.0091,0.009,0.009,2457600.0],["1975-07-11",0.009,0.0091,0.009,0.009,1536000.0],["1975-07-14",0.009,0.009,0.0089,0.0089,5222400.0],["1975-07-15",0.0089,0.009,0.0089,0.0089,1075200.0],["1975-07-16",0.0089,0.009,0.0089,0.009,1536000.0],["1975-07-17",0.009,0.009,0.0089,0.0089,2918400.0],["1975-07-18",0.0089,0.009,0.0089,0.009,1382400.0],["1975-07-21",0.009,0.009,0.0088,0.0088,6604800.0],["1975-07-22",0.0087,0.0087,0.0086,0.0086,6451200.0],["1975-07-23",0.0086,0.0086,0.0086,0.0086,1689600.0],["1975-07-24",0.0086,0.0088,0.0086,0.0086,2918400.0],["1975-07-25",0.0086,0.0086,0.0084,0.0084,1382400.0],["1975-07-28",0.0084,0.0086,0.0082,0.0083,5376000.0],["1975-07-29",0.0084,0.0086,0.0084,0.0084,3379200.0],["1975-07-30",0.0086,0.0086,0.0086,0.0086,3686400.0],["1975-07-31",0.0086,0.0088,0.0086,0.0086,2611200.0],["1975-08-01",0.0086,0.0088,0.0083,0.0083,5068800.0],["1975-08-04",0.0083,0.0083,0.0083,0.0083,307200.0],["1975-08-05",0.0083,0.0083,0.0081,0.0081,1075200.0],["1975-08-06",0.0081,0.0082,0.0081,0.0082,921600.0],["1975-08-07",0.0082,0.0085,0.0082,0.0084,17356800.0],["1975-08-08",0.0084,0.0087,0.0084,0.0084,3225600.0],["1975-08-11",0.0084,0.0086,0.0083,0.0083,5529600.0],["1975-08-12",0.0083,0.0084,0.0082,0.0083,3686400.0],["1975-08-13",0.0083,0.0083,0.0083,0.0083,0.0],["1975-08-14",0.0083,0.0083,0.0083,0.0083,3225600.0],["1975-08-15",0.0083,0.0083,0.0083,0.0083,307200.0],["1975-08-18",0.0083,0.0085,0.0083,0.0085,5529600.0],["1975-08-19",0.0084,0.0084,0.0084,0.0084,153600.0],["1975-08-20",0.0084,0.0084,0.0083,0.0083,3225600.0],["1975-08-21",0.0082,0.0082,0.0081,0.0081,1996800.0],["1975-08-22",0.0081,0.0081,0.0081,0.0081,1075200.0],["1975-08-25",0.0081,0.0081,0.008,0.0081,1920000.0],["1975-08-26",0.0081,0.0081,0.0081,0.0081,2227200.0],["1975-08-27",0.0081,0.0081,0.008,0.0081,3072000.0],["1975-08-28",0.0081,0.0081,0.008,0.0081,3456000.0],["1975-08-29",0.0082,0.0083,0.0082,0.0083,13900800.0],["1975-09-02",0.0083,0.0083,0.0083,0.0083,0.0],["1975-09-03",0.0083,0.0087,0.0083,0.0087,1996800.0],["1975-09-04",0.0087,0.0088,0.0086,0.0088,4377600.0],["1975-09-05",0.0088,0.0091,0.0088,0.009,10214400.0],["1975-09-08",0.0091,0.0091,0.0089,0.009,11443200.0],["1975-09-09",0.0089,0.0089,0.0088,0.0088,7065600.0],["1975-09-10",0.0086,0.0086,0.0082,0.0083,1996800.0],["1975-09-11",0.0083,0.0083,0.0083,0.0083,307200.0],["1975-09-12",0.0083,0.0086,0.0083,0.0084,5299200.0],["1975-09-15",0.0083,0.0083,0.0081,0.0082,1843200.0],["1975-09-16",0.0082,0.0083,0.0081,0.0083,1996800.0],["1975-09-17",0.0083,0.0084,0.0082,0.0083,1459200.0],["1975-09-18",0.0083,0.0083,0.0082,0.0082,1305600.0],["1975-09-19",0.0083,0.0085,0.0083,0.0085,13132800.0],["1975-09-22",0.0085,0.0089,0.0085,0.0087,11366400.0],["1975-09-23",0.0087,0.0088,0.0087,0.0088,2380800.0],["1975-09-24",0.0088,0.0088,0.0088,0.0088,691200.0],["1975-09-25",0.0086,0.0086,0.0086,0.0086,614400.0],["1975-09-26",0.0086,0.0087,0.0085,0.0085,1766400.0],["1975-09-29",0.0085,0.0087,0.0084,0.0086,1612800.0],["1975-09-30",0.0086,0.0087,0.0086,0.0086,1766400.0],["1975-10-01",0.0084,0.0084,0.0083,0.0083,1843200.0],["1975-10-02",0.0083,0.0085,0.0083,0.0084,1766400.0],["1975-10-03",0.0084,0.0086,0.0084,0.0085,30796800.0],["1975-10-06",0.0086,0.0091,0.0086,0.0089,6604800.0],["1975-10-07",0.0091,0.0097,0.0091,0.0095,6144000.0],["1975-10-08",0.0095,0.0095,0.0091,0.0092,1920000.0],["1975-10-09",0.0092,0.0095,0.0091,0.0093,2688000.0],["1975-10-10",0.0094,0.0102,0.0094,0.0101,10368000.0],["1975-10-13",0.0101,0.0102,0.0099,0.0099,998400.0],["1975-10-14",0.0101,0.0105,0.0101,0.0103,4915200.0],["1975-10-15",0.0103,0.0105,0.0102,0.0105,10291200.0],["1975-10-16",0.0105,0.0106,0.0102,0.0102,6912000.0],["1975-10-17",0.0102,0.0102,0.0098,0.0101,15360000.0],["1975-10-20",0.0099,0.0099,0.0094,0.0096,3302400.0],["1975-10-21",0.0097,0.0099,0.0097,0.0099,1075200.0],["1975-10-22",0.0099,0.0099,0.0098,0.0098,7526400.0],["1975-10-23",0.0098,0.0098,0.0094,0.0098,2688000.0],["1975-10-24",0.0098,0.0102,0.0098,0.01,11059200.0],["1975-10-27",0.0102,0.0105,0.0102,0.0105,5760000.0],["1975-10-28",0.0105,0.0105,0.0104,0.0105,9139200.0],["1975-10-29",0.0105,0.0105,0.01,0.01,4070400.0],["1975-10-30",0.01,0.0103,0.0099,0.0099,3686400.0],["1975-10-31",0.0099,0.0101,0.0099,0.0099,1152000.0],["1975-11-03",0.0099,0.0103,0.0099,0.0103,2918400.0],["1975-11-04",0.0104,0.0105,0.0104,0.0105,1612800.0],["1975-11-05",0.0105,0.0105,0.0104,0.0105,10368000.0],["1975-11-06",0.0105,0.0105,0.0102,0.0102,9753600.0],["1975-11-07",0.0104,0.0105,0.0104,0.0105,4454400.0],["1975-11-10",0.0105,0.0106,0.0105,0.0105,11673600.0],["1975-11-11",0.0105,0.0106,0.0105,0.0105,2457600.0],["1975-11-12",0.0105,0.0107,0.0105,0.0107,81177600.0],["1975-11-13",0.0107,0.0109,0.0107,0.0109,10214400.0],["1975-11-14",0.0109,0.0109,0.0107,0.0109,2841600.0],["1975-11-17",0.0109,0.0111,0.0108,0.0111,51686400.0],["1975-11-18",0.0111,0.0111,0.0109,0.0109,4761600.0],["1975-11-19",0.0108,0.0108,0.0105,0.0105,1228800.0],["1975-11-20",0.0105,0.0109,0.0105,0.0108,6681600.0],["1975-11-21",0.0108,0.0109,0.0108,0.0109,1996800.0],["1975-11-24",0.0108,0.0108,0.0107,0.0107,460800.0],["1975-11-25",0.0107,0.0109,0.0107,0.0107,2611200.0],["1975-11-26",0.0107,0.0109,0.0105,0.0105,6835200.0],["1975-11-28",0.0105,0.0105,0.0105,0.0105,76800.0],["1975-12-01",0.0106,0.0107,0.0106,0.0107,3379200.0],["1975-12-02",0.0106,0.0106,0.0105,0.0105,460800.0],["1975-12-03",0.0104,0.0104,0.01,0.01,1459200.0],["1975-12-04",0.0098,0.0098,0.0096,0.0097,1843200.0],["1975-12-05",0.0097,0.0098,0.0094,0.0097,1305600.0],["1975-12-08",0.0097,0.0098,0.0097,0.0098,2918400.0],["1975-12-09",0.0097,0.0097,0.0097,0.0097,2150400.0],["1975-12-10",0.0097,0.0102,0.0097,0.0102,2380800.0],["1975-12-11",0.0102,0.0102,0.0099,0.0099,2073600.0],["1975-12-12",0.0099,0.0099,0.0097,0.0097,1766400.0],["1975-12-15",0.0097,0.0099,0.0097,0.0099,691200.0],["1975-12-16",0.0099,0.0099,0.0096,0.0097,1382400.0],["1975-12-17",0.0098,0.0099,0.0098,0.0099,998400.0],["1975-12-18",0.0099,0.0099,0.0098,0.0099,1459200.0],["1975-12-19",0.0099,0.0099,0.0097,0.0097,1382400.0],["1975-12-22",0.0095,0.0095,0.0093,0.0093,3072000.0],["1975-12-23",0.0093,0.0094,0.0089,0.0089,3225600.0],["1975-12-24",0.009,0.0092,0.009,0.0092,10291200.0],["1975-12-26",0.0092,0.0092,0.0092,0.0092,1612800.0],["1975-12-29",0.0092,0.0093,0.0092,0.0093,2534400.0],["1975-12-30",0.0093,0.0093,0.0092,0.0093,1459200.0],["1975-12-31",0.0093,0.0093,0.0092,0.0092,614400.0],["1976-01-02",0.0092,0.0092,0.0092,0.0092,2150400.0],["1976-01-05",0.0092,0.0092,0.0089,0.0091,2073600.0],["1976-01-06",0.0092,0.0098,0.0092,0.0098,25344000.0],["1976-01-07",0.0098,0.01,0.0096,0.0097,12825600.0],["1976-01-08",0.0097,0.0099,0.0097,0.0098,4608000.0],["1976-01-09",0.0098,0.0099,0.0098,0.0099,5990400.0],["1976-01-12",0.0099,0.01,0.0097,0.0097,7987200.0],["1976-01-13",0.0098,0.0101,0.0098,0.0098,18585600.0],["1976-01-14",0.0098,0.0098,0.0096,0.0096,4915200.0],["1976-01-15",0.0098,0.0099,0.0098,0.0099,7526400.0],["1976-01-16",0.01,0.0102,0.01,0.0101,7449600.0],["1976-01-19",0.0101,0.0102,0.0101,0.0101,768000.0],["1976-01-20",0.0101,0.0102,0.01,0.0102,18892800.0],["1976-01-21",0.0102,0.0103,0.01,0.0101,8601600.0],["1976-01-22",0.0101,0.0102,0.0099,0.01,2304000.0],["1976-01-23",0.01,0.0102,0.0099,0.0102,3609600.0],["1976-01-26",0.0102,0.0103,0.01,0.0102,5222400.0],["1976-01-27",0.0102,0.0102,0.01,0.01,2073600.0],["1976-01-28",0.01,0.0101,0.0097,0.0098,7987200.0],["1976-01-29",0.0098,0.0099,0.0094,0.0094,4454400.0],["1976-01-30",0.0095,0.0096,0.0095,0.0096,3072000.0],["1976-02-02",0.0096,0.0098,0.0096,0.0097,5683200.0],["1976-02-03",0.0097,0.0099,0.0096,0.0098,11596800.0],["1976-02-04",0.0098,0.0098,0.0096,0.0097,2995200.0],["1976-02-05",0.0097,0.0098,0.0096,0.0096,10137600.0],["1976-02-06",0.0096,0.0096,0.0093,0.0094,124339200.0],["1976-02-09",0.0093,0.0093,0.0092,0.0092,18048000.0],["1976-02-10",0.0092,0.0093,0.0092,0.0092,35788800.0],["1976-02-11",0.0094,0.0099,0.0094,0.0097,17049600.0],["1976-02-12",0.0096,0.0096,0.0095,0.0096,6988800.0],["1976-02-13",0.0096,0.0096,0.0094,0.0095,1228800.0],["1976-02-17",0.0095,0.0096,0.0093,0.0093,2457600.0],["1976-02-18",0.0093,0.0093,0.0092,0.0092,12518400.0],["1976-02-19",0.0092,0.0097,0.0092,0.0097,59289600.0],["1976-02-20",0.0099,0.0102,0.0099,0.0101,35404800.0],["1976-02-23",0.0101,0.0103,0.01,0.0101,7756800.0],["1976-02-24",0.0101,0.0104,0.01,0.0104,24652800.0],["1976-02-25",0.0104,0.0111,0.0104,0.0111,22732800.0],["1976-02-26",0.0111,0.0115,0.0111,0.0111,20966400.0],["1976-02-27",0.0108,0.0108,0.0106,0.0106,5222400.0],["1976-03-01",0.0106,0.0108,0.0105,0.0107,4454400.0],["1976-03-02",0.0108,0.0112,0.0108,0.011,6604800.0],["1976-03-03",0.0111,0.0114,0.0111,0.0113,20582400.0],["1976-03-04",0.0111,0.0111,0.0107,0.0108,9523200.0],["1976-03-05",0.0108,0.0111,0.0108,0.0109,15052800.0],["1976-03-08",0.0109,0.0109,0.0107,0.0108,2611200.0],["1976-03-09",0.0108,0.0112,0.0108,0.0109,13440000.0],["1976-03-10",0.011,0.0113,0.011,0.0113,9907200.0],["1976-03-11",0.0113,0.0114,0.0109,0.0111,18278400.0],["1976-03-12",0.0111,0.0114,0.0111,0.0113,6988800.0],["1976-03-15",0.0112,0.0112,0.011,0.011,3225600.0],["1976-03-16",0.0109,0.0109,0.0108,0.0108,4300800.0],["1976-03-17",0.0108,0.0109,0.0108,0.0108,3072000.0],["1976-03-18",0.0108,0.0108,0.0107,0.0108,1843200.0],["1976-03-19",0.0108,0.0108,0.0106,0.0107,10982400.0],["1976-03-22",0.0107,0.0111,0.0106,0.0111,6374400.0],["1976-03-23",0.0111,0.0112,0.011,0.0112,3225600.0],["1976-03-24",0.0114,0.0117,0.0114,0.0115,15897600.0],["1976-03-25",0.0115,0.0117,0.0114,0.0114,2380800.0],["1976-03-26",0.0114,0.0115,0.0113,0.0115,1152000.0],["1976-03-29",0.0115,0.0116,0.0114,0.0114,5990400.0],["1976-03-30",0.0114,0.0115,0.0112,0.0112,17203200.0],["1976-03-31",0.0113,0.0115,0.0113,0.0115,8524800.0],["1976-04-01",0.0115,0.0115,0.0115,0.0115,4224000.0],["1976-04-02",0.0115,0.0116,0.0115,0.0115,6681600.0],["1976-04-05",0.0115,0.0116,0.0115,0.0116,2304000.0],["1976-04-06",0.0116,0.0118,0.0115,0.0117,6144000.0],["1976-04-07",0.0117,0.0122,0.0115,0.012,12518400.0],["1976-04-08",0.0118,0.0118,0.0116,0.0116,4224000.0],["1976-04-09",0.0116,0.0119,0.0116,0.0116,13286400.0],["1976-04-12",0.0114,0.0114,0.0113,0.0114,4838400.0],["1976-04-13",0.0114,0.0114,0.0113,0.0114,998400.0],["1976-04-14",0.0113,0.0113,0.0112,0.0112,4608000.0],["1976-04-15",0.0112,0.0112,0.0109,0.0109,5836800.0],["1976-04-19",0.0108,0.0108,0.0107,0.0108,384000.0],["1976-04-20",0.0108,0.0109,0.0107,0.0109,1843200.0],["1976-04-21",0.0109,0.011,0.0108,0.011,4684800.0],["1976-04-22",0.0109,0.0109,0.0103,0.0103,15820800.0],["1976-04-23",0.0102,0.0102,0.01,0.01,7219200.0],["1976-04-26",0.01,0.01,0.0096,0.01,7680000.0],["1976-04-27",0.01,0.0106,0.01,0.0101,3532800.0],["1976-04-28",0.0101,0.0105,0.01,0.0105,2995200.0],["1976-04-29",0.0104,0.0104,0.0102,0.0102,2918400.0],["1976-04-30",0.0102,0.0104,0.0101,0.0101,2457600.0],["1976-05-03",0.0101,0.0103,0.0101,0.0101,2841600.0],["1976-05-04",0.0101,0.0102,0.01,0.01,2534400.0],["1976-05-05",0.0101,0.0103,0.0101,0.0103,1382400.0],["1976-05-06",0.0103,0.0103,0.0101,0.0103,844800.0],["1976-05-07",0.0103,0.0104,0.0102,0.0102,537600.0],["1976-05-10",0.0102,0.0104,0.0101,0.0104,4070400.0],["1976-05-11",0.0105,0.0106,0.0105,0.0106,2918400.0],["1976-05-12",0.0106,0.0107,0.0106,0.0107,2841600.0],["1976-05-13",0.0107,0.0107,0.0105,0.0107,5145600.0],["1976-05-14",0.0106,0.0106,0.0105,0.0106,2534400.0],["1976-05-17",0.0106,0.0106,0.0105,0.0105,4300800.0],["1976-05-18",0.0105,0.0107,0.0105,0.0105,2457600.0],["1976-05-19",0.0104,0.0104,0.0104,0.0104,921600.0],["1976-05-20",0.0105,0.0106,0.0105,0.0106,23193600.0],["1976-05-21",0.0104,0.0104,0.0104,0.0104,921600.0],["1976-05-24",0.0104,0.0105,0.0103,0.0103,3686400.0],["1976-05-25",0.0101,0.0101,0.01,0.01,6297600.0],["1976-05-26",0.01,0.01,0.01,0.01,2764800.0],["1976-05-27",0.01,0.01,0.01,0.01,844800.0],["1976-05-28",0.01,0.01,0.0096,0.0097,9830400.0],["1976-06-01",0.0095,0.0095,0.0089,0.0093,10598400.0],["1976-06-02",0.0093,0.0099,0.0091,0.0099,11520000.0],["1976-06-03",0.0099,0.01,0.0097,0.0097,768000.0],["1976-06-04",0.0096,0.0096,0.0093,0.0094,8832000.0],["1976-06-07",0.0094,0.0095,0.0093,0.0093,1843200.0],["1976-06-08",0.0093,0.0093,0.009,0.0093,4224000.0],["1976-06-09",0.0093,0.0094,0.0093,0.0093,1689600.0],["1976-06-10",0.0093,0.0093,0.0093,0.0093,2534400.0],["1976-06-11",0.0093,0.0096,0.0092,0.0096,10675200.0],["1976-06-14",0.0099,0.0103,0.0099,0.0103,15513600.0],["1976-06-15",0.0103,0.0104,0.01,0.01,4224000.0],["1976-06-16",0.01,0.0102,0.01,0.0102,2688000.0],["1976-06-17",0.0102,0.0105,0.0102,0.0102,5068800.0],["1976-06-18",0.01,0.01,0.0099,0.0099,4147200.0],["1976-06-21",0.0099,0.0099,0.0099,0.0099,537600.0],["1976-06-22",0.0098,0.0098,0.0096,0.0098,4070400.0],["1976-06-23",0.0097,0.0097,0.0094,0.0094,14668800.0],["1976-06-24",0.0094,0.0094,0.0091,0.0094,16204800.0],["1976-06-25",0.0094,0.0094,0.0094,0.0094,5606400.0],["1976-06-28",0.0091,0.0091,0.0083,0.0086,27724800.0],["1976-06-29",0.0086,0.0092,0.0086,0.0092,24422400.0],["1976-06-30",0.0093,0.0098,0.0093,0.0097,59827200.0],["1976-07-01",0.0098,0.0102,0.0098,0.0099,4838400.0],["1976-07-02",0.0099,0.0099,0.0097,0.0099,4531200.0],["1976-07-06",0.0099,0.0101,0.0099,0.0099,6604800.0],["1976-07-07",0.0099,0.0099,0.0095,0.0095,19814400.0],["1976-07-08",0.0096,0.0097,0.0096,0.0097,1228800.0],["1976-07-09",0.0098,0.0098,0.0098,0.0098,1382400.0],["1976-07-12",0.0099,0.01,0.0099,0.01,8448000.0],["1976-07-13",0.0099,0.0099,0.0095,0.0095,1305600.0],["1976-07-14",0.0095,0.0096,0.0094,0.0094,5299200.0],["1976-07-15",0.0094,0.0095,0.0094,0.0094,3072000.0],["1976-07-16",0.0094,0.0094,0.0093,0.0093,12979200.0],["1976-07-19",0.0093,0.0094,0.0092,0.0093,998400.0],["1976-07-20",0.0092,0.0092,0.009,0.009,768000.0],["1976-07-21",0.0091,0.0091,0.0091,0.0091,844800.0],["1976-07-22",0.0091,0.0092,0.0088,0.0089,19891200.0],["1976-07-23",0.0089,0.009,0.0086,0.0086,7833600.0],["1976-07-26",0.0086,0.0088,0.0081,0.0084,25113600.0],["1976-07-27",0.0084,0.0086,0.0084,0.0086,26572800.0],["1976-07-28",0.0086,0.0086,0.0084,0.0085,9600000.0],["1976-07-29",0.0085,0.0085,0.0083,0.0084,7526400.0],["1976-07-30",0.0084,0.0086,0.0083,0.0085,22195200.0],["1976-08-02",0.0086,0.0088,0.0086,0.0088,27033600.0],["1976-08-03",0.009,0.0091,0.009,0.0091,26880000.0],["1976-08-04",0.0092,0.0094,0.0092,0.0094,25497600.0],["1976-08-05",0.0094,0.0094,0.0093,0.0094,2073600.0],["1976-08-06",0.0094,0.0094,0.0094,0.0094,1152000.0],["1976-08-09",0.0094,0.0095,0.0094,0.0095,3840000.0],["1976-08-10",0.0095,0.0095,0.0094,0.0094,4915200.0],["1976-08-11",0.0094,0.0095,0.0094,0.0094,4992000.0],["1976-08-12",0.0095,0.0096,0.0095,0.0095,2380800.0],["1976-08-13",0.0095,0.0097,0.0094,0.0094,1996800.0],["1976-08-16",0.0094,0.0095,0.0094,0.0094,19123200.0],["1976-08-17",0.0094,0.0095,0.0094,0.0095,4377600.0],["1976-08-18",0.0095,0.0097,0.0094,0.0094,7065600.0],["1976-08-19",0.0094,0.0098,0.0094,0.0096,12134400.0],["1976-08-20",0.0096,0.0097,0.0095,0.0097,1075200.0],["1976-08-23",0.0097,0.0099,0.0096,0.0099,2457600.0],["1976-08-24",0.0099,0.0099,0.0095,0.0097,53068800.0],["1976-08-25",0.0097,0.0104,0.0097,0.0104,10444800.0],["1976-08-26",0.0104,0.0106,0.0103,0.0103,12595200.0],["1976-08-27",0.0102,0.0102,0.0101,0.0101,2380800.0],["1976-08-30",0.0102,0.0104,0.0102,0.0104,4608000.0],["1976-08-31",0.0104,0.0105,0.0103,0.0104,2764800.0],["1976-09-01",0.0104,0.0105,0.0103,0.0105,32947200.0],["1976-09-02",0.0106,0.0106,0.0106,0.0106,7833600.0],["1976-09-03",0.0106,0.0106,0.0105,0.0105,10291200.0],["1976-09-07",0.0105,0.0107,0.0104,0.0104,2688000.0],["1976-09-08",0.0104,0.0105,0.0102,0.0103,3225600.0],["1976-09-09",0.0103,0.0103,0.0103,0.0103,768000.0],["1976-09-10",0.0103,0.0104,0.0103,0.0104,22732800.0],["1976-09-13",0.0104,0.0106,0.0102,0.0103,7372800.0],["1976-09-14",0.0103,0.0103,0.0101,0.0102,6604800.0],["1976-09-15",0.0103,0.0103,0.0103,0.0103,2304000.0],["1976-09-16",0.0103,0.0104,0.0103,0.0104,4608000.0],["1976-09-17",0.0104,0.0104,0.0103,0.0104,10291200.0],["1976-09-20",0.0104,0.0106,0.0103,0.0104,5452800.0],["1976-09-21",0.0106,0.011,0.0106,0.011,13209600.0],["1976-09-22",0.011,0.0111,0.011,0.011,6835200.0],["1976-09-23",0.011,0.0111,0.011,0.011,5760000.0],["1976-09-24",0.011,0.0111,0.011,0.011,1843200.0],["1976-09-27",0.011,0.0113,0.011,0.0113,14745600.0],["1976-09-28",0.0112,0.0112,0.0108,0.0108,3148800.0],["1976-09-29",0.0109,0.011,0.0109,0.011,1152000.0],["1976-09-30",0.011,0.011,0.0109,0.011,614400.0],["1976-10-01",0.011,0.011,0.0108,0.0108,14822400.0],["1976-10-04",0.0108,0.0108,0.0106,0.0107,3148800.0],["1976-10-05",0.0106,0.0106,0.0106,0.0106,9676800.0],["1976-10-06",0.0105,0.0105,0.0104,0.0104,20736000.0],["1976-10-07",0.0103,0.0103,0.0101,0.0103,25190400.0],["1976-10-08",0.0103,0.0104,0.0102,0.0103,8294400.0],["1976-10-11",0.0103,0.0104,0.0103,0.0103,614400.0],["1976-10-12",0.0103,0.0104,0.0103,0.0104,10598400.0],["1976-10-13",0.0104,0.0106,0.0104,0.0106,1843200.0],["1976-10-14",0.0106,0.0106,0.0103,0.0103,5145600.0],["1976-10-15",0.0103,0.0103,0.0103,0.0103,6681600.0],["1976-10-18",0.0103,0.0105,0.0103,0.0105,8217600.0],["1976-10-19",0.0105,0.0106,0.0104,0.0104,1075200.0],["1976-10-20",0.0104,0.0104,0.0103,0.0103,4608000.0],["1976-10-21",0.0104,0.0106,0.0104,0.0104,7372800.0],["1976-10-22",0.0103,0.0103,0.0103,0.0103,5222400.0],["1976-10-25",0.0103,0.0104,0.0102,0.0102,3609600.0],["1976-10-26",0.0102,0.0103,0.0102,0.0103,384000.0],["1976-10-27",0.0103,0.0104,0.0101,0.0101,5990400.0],["1976-10-28",0.0101,0.0101,0.0099,0.01,7987200.0],["1976-10-29",0.01,0.0101,0.0098,0.0101,5452800.0],["1976-11-01",0.0101,0.0102,0.0101,0.0101,1536000.0],["1976-11-03",0.0099,0.0099,0.0098,0.0098,4761600.0],["1976-11-04",0.0098,0.0104,0.0098,0.0103,51148800.0],["1976-11-05",0.0105,0.0106,0.0105,0.0105,4531200.0],["1976-11-08",0.0105,0.0106,0.0104,0.0106,7219200.0],["1976-11-09",0.0106,0.0109,0.0105,0.0109,10675200.0],["1976-11-10",0.0109,0.0109,0.0106,0.0107,7142400.0],["1976-11-11",0.0108,0.011,0.0108,0.011,5376000.0],["1976-11-12",0.011,0.011,0.0106,0.0107,12595200.0],["1976-11-15",0.0107,0.0108,0.0105,0.0108,4531200.0],["1976-11-16",0.011,0.0111,0.011,0.011,1843200.0],["1976-11-17",0.011,0.011,0.011,0.011,3840000.0],["1976-11-18",0.011,0.0115,0.011,0.0115,7987200.0],["1976-11-19",0.0115,0.0118,0.0115,0.0115,26035200.0],["1976-11-22",0.0115,0.0116,0.0111,0.0112,31027200.0],["1976-11-23",0.0111,0.0111,0.011,0.0111,2150400.0],["1976-11-24",0.0111,0.0111,0.0109,0.011,6988800.0],["1976-11-26",0.011,0.011,0.0107,0.0108,8601600.0],["1976-11-29",0.0108,0.0108,0.0107,0.0108,1228800.0],["1976-11-30",0.0108,0.0109,0.0107,0.0109,1305600.0],["1976-12-01",0.0109,0.0109,0.0107,0.0107,5683200.0],["1976-12-02",0.0107,0.0109,0.0107,0.0109,2304000.0],["1976-12-03",0.0108,0.0108,0.0106,0.0106,2073600.0],["1976-12-06",0.0106,0.0106,0.0106,0.0106,5145600.0],["1976-12-07",0.0106,0.0109,0.0105,0.0108,4147200.0],["1976-12-08",0.0108,0.0109,0.0108,0.0109,2380800.0],["1976-12-09",0.0109,0.011,0.0107,0.011,7449600.0],["1976-12-10",0.0112,0.0112,0.0112,0.0112,5068800.0],["1976-12-13",0.0112,0.0112,0.0109,0.0109,15206400.0],["1976-12-14",0.0109,0.011,0.0106,0.0106,9753600.0],["1976-12-15",0.0105,0.0105,0.0103,0.0103,17740800.0],["1976-12-16",0.0103,0.0105,0.0102,0.0104,2073600.0],["1976-12-17",0.0106,0.0109,0.0106,0.0109,4684800.0],["1976-12-20",0.0109,0.0109,0.0107,0.0109,3225600.0],["1976-12-21",0.0106,0.0106,0.0105,0.0105,1459200.0],["1976-12-22",0.0105,0.0109,0.0105,0.0106,6220800.0],["1976-12-23",0.0106,0.0108,0.0105,0.0108,1152000.0],["1976-12-27",0.0108,0.0109,0.0106,0.0106,5913600.0],["1976-12-28",0.0107,0.0109,0.0107,0.0109,3916800.0],["1976-12-29",0.0109,0.011,0.0109,0.011,10598400.0],["1976-12-30",0.011,0.011,0.0109,0.011,4992000.0],["1976-12-31",0.011,0.011,0.0109,0.011,5299200.0],["1977-01-03",0.0109,0.0109,0.0107,0.0107,1382400.0],["1977-01-04",0.0106,0.0106,0.0104,0.0104,5452800.0],["1977-01-05",0.0104,0.0104,0.0099,0.0101,14361600.0],["1977-01-06",0.0101,0.0105,0.0101,0.0104,5452800.0],["1977-01-07",0.0104,0.0105,0.0103,0.0103,8678400.0],["1977-01-10",0.0103,0.0105,0.0103,0.0105,1996800.0],["1977-01-11",0.0104,0.0104,0.0104,0.0104,998400.0],["1977-01-12",0.0104,0.0104,0.0102,0.0102,3148800.0],["1977-01-13",0.0102,0.0102,0.01,0.0101,5299200.0],["1977-01-14",0.0102,0.0103,0.0102,0.0102,691200.0],["1977-01-17",0.0101,0.0101,0.0098,0.0099,4224000.0],["1977-01-18",0.0099,0.0099,0.0098,0.0098,2380800.0],["1977-01-19",0.0099,0.01,0.0099,0.01,9446400.0],["1977-01-20",0.01,0.0101,0.0099,0.01,6604800.0],["1977-01-21",0.0099,0.0099,0.0098,0.0098,8755200.0],["1977-01-24",0.0099,0.01,0.0099,0.01,7219200.0],["1977-01-25",0.01,0.01,0.0099,0.01,2457600.0],["1977-01-26",0.01,0.0101,0.01,0.0101,691200.0],["1977-01-27",0.0101,0.0101,0.0098,0.0099,10982400.0],["1977-01-28",0.0099,0.0099,0.0098,0.0099,1689600.0],["1977-01-31",0.0098,0.0098,0.0097,0.0098,19660800.0],["1977-02-01",0.0098,0.01,0.0098,0.0099,6374400.0],["1977-02-02",0.0099,0.0099,0.0097,0.0097,5145600.0],["1977-02-03",0.0097,0.0097,0.0096,0.0096,4761600.0],["1977-02-04",0.0096,0.0096,0.0095,0.0096,2457600.0],["1977-02-07",0.0096,0.0096,0.0096,0.0096,2150400.0],["1977-02-08",0.0096,0.0096,0.0093,0.0093,8832000.0],["1977-02-09",0.0093,0.0094,0.0093,0.0093,1536000.0],["1977-02-10",0.0093,0.0095,0.0093,0.0095,1536000.0],["1977-02-11",0.0095,0.0095,0.0093,0.0094,2764800.0],["1977-02-14",0.0094,0.0097,0.0094,0.0097,2688000.0],["1977-02-15",0.0096,0.0096,0.0095,0.0095,9830400.0],["1977-02-16",0.0095,0.0097,0.0095,0.0097,3993600.0],["1977-02-17",0.0097,0.0097,0.0096,0.0096,768000.0],["1977-02-18",0.0096,0.0096,0.0095,0.0096,3532800.0],["1977-02-22",0.0096,0.0097,0.0096,0.0097,1382400.0],["1977-02-23",0.0097,0.0097,0.0096,0.0096,6835200.0],["1977-02-24",0.0096,0.0096,0.0095,0.0095,998400.0],["1977-02-25",0.0096,0.0096,0.0096,0.0096,4531200.0],["1977-02-28",0.0096,0.0096,0.0096,0.0096,2227200.0],["1977-03-01",0.0096,0.0097,0.0096,0.0097,1382400.0],["1977-03-02",0.0097,0.0097,0.0096,0.0096,844800.0],["1977-03-03",0.0096,0.0096,0.0096,0.0096,2764800.0],["1977-03-04",0.0096,0.0097,0.0096,0.0096,1996800.0],["1977-03-07",0.0096,0.0098,0.0096,0.0096,6988800.0],["1977-03-08",0.0096,0.0098,0.0096,0.0096,20812800.0],["1977-03-09",0.0096,0.0097,0.0096,0.0096,2841600.0],["1977-03-10",0.0096,0.0096,0.0096,0.0096,1689600.0],["1977-03-11",0.0096,0.0096,0.0096,0.0096,2611200.0],["1977-03-14",0.0096,0.0097,0.0096,0.0097,768000.0],["1977-03-15",0.0097,0.0098,0.0096,0.0098,2841600.0],["1977-03-16",0.0098,0.0101,0.0098,0.0101,4300800.0],["1977-03-17",0.0101,0.0103,0.0099,0.0102,8217600.0],["1977-03-18",0.0102,0.0104,0.01,0.0103,21811200.0],["1977-03-21",0.0103,0.0103,0.0102,0.0102,2841600.0],["1977-03-22",0.0102,0.0103,0.0101,0.0102,4915200.0],["1977-03-23",0.0102,0.0103,0.0101,0.0102,1152000.0],["1977-03-24",0.0102,0.0102,0.01,0.01,1920000.0],["1977-03-25",0.01,0.01,0.0097,0.0098,2304000.0],["1977-03-28",0.0098,0.0098,0.0098,0.0098,691200.0],["1977-03-29",0.0098,0.0098,0.0096,0.0096,6374400.0],["1977-03-30",0.0097,0.0098,0.0097,0.0098,998400.0],["1977-03-31",0.0098,0.0099,0.0097,0.0098,5913600.0],["1977-04-01",0.0098,0.0098,0.0096,0.0096,7987200.0],["1977-04-04",0.0096,0.0096,0.0093,0.0093,1996800.0],["1977-04-05",0.0093,0.0095,0.0093,0.0093,5145600.0],["1977-04-06",0.0093,0.0094,0.0092,0.0092,3609600.0],["1977-04-07",0.0092,0.0093,0.0091,0.0092,2764800.0],["1977-04-11",0.0092,0.0093,0.0092,0.0093,1536000.0],["1977-04-12",0.0093,0.0095,0.0092,0.0094,5990400.0],["1977-04-13",0.0095,0.0095,0.0095,0.0095,307200.0],["1977-04-14",0.0095,0.0097,0.0095,0.0097,4684800.0],["1977-04-15",0.0097,0.0098,0.0097,0.0097,3993600.0],["1977-04-18",0.0097,0.0097,0.0094,0.0094,3916800.0],["1977-04-19",0.0094,0.0094,0.0091,0.0091,9446400.0],["1977-04-20",0.0091,0.0094,0.0091,0.0094,2304000.0],["1977-04-21",0.0094,0.0095,0.0093,0.0093,2688000.0],["1977-04-22",0.0093,0.0093,0.009,0.009,3609600.0],["1977-04-25",0.009,0.0092,0.009,0.009,4224000.0],["1977-04-26",0.009,0.009,0.009,0.009,384000.0],["1977-04-27",0.009,0.009,0.009,0.009,4454400.0],["1977-04-28",0.009,0.009,0.0089,0.0089,6758400.0],["1977-04-29",0.0087,0.0087,0.0085,0.0085,30873600.0],["1977-05-02",0.0085,0.0086,0.0085,0.0085,5299200.0],["1977-05-03",0.0085,0.0086,0.0085,0.0085,6220800.0],["1977-05-04",0.0085,0.0085,0.0084,0.0085,5683200.0],["1977-05-05",0.0085,0.0091,0.0082,0.0091,22195200.0],["1977-05-06",0.0091,0.0091,0.009,0.0091,5760000.0],["1977-05-09",0.0091,0.0091,0.009,0.009,1996800.0],["1977-05-10",0.009,0.0091,0.009,0.0091,921600.0],["1977-05-11",0.009,0.009,0.009,0.009,1228800.0],["1977-05-12",0.009,0.0091,0.009,0.0091,7296000.0],["1977-05-13",0.0091,0.0092,0.0091,0.0091,768000.0],["1977-05-16",0.0091,0.0091,0.0089,0.0091,8908800.0],["1977-05-17",0.0091,0.0091,0.009,0.009,4224000.0],["1977-05-18",0.0092,0.0093,0.0092,0.0093,4531200.0],["1977-05-19",0.0094,0.0097,0.0094,0.0097,9369600.0],["1977-05-20",0.0096,0.0096,0.0094,0.0096,4070400.0],["1977-05-23",0.0096,0.0097,0.0093,0.0094,6220800.0],["1977-05-24",0.0094,0.0098,0.0093,0.0098,2380800.0],["1977-05-25",0.0098,0.0098,0.0096,0.0096,384000.0],["1977-05-26",0.0096,0.0096,0.0096,0.0096,2150400.0],["1977-05-27",0.0096,0.0096,0.0095,0.0096,2073600.0],["1977-05-31",0.0095,0.0095,0.0093,0.0094,3302400.0],["1977-06-01",0.0094,0.0094,0.0094,0.0094,1305600.0],["1977-06-02",0.0094,0.0098,0.0093,0.0098,12979200.0],["1977-06-03",0.0098,0.0098,0.0098,0.0098,7219200.0],["1977-06-06",0.0098,0.0099,0.0098,0.0098,10060800.0],["1977-06-07",0.0098,0.0099,0.0098,0.0099,4070400.0],["1977-06-08",0.01,0.0101,0.01,0.01,8064000.0],["1977-06-09",0.01,0.0101,0.01,0.0101,1459200.0],["1977-06-10",0.0101,0.0102,0.0099,0.01,2688000.0],["1977-06-13",0.0101,0.0102,0.0101,0.0102,3148800.0],["1977-06-14",0.0103,0.0106,0.0103,0.0106,4608000.0],["1977-06-15",0.0106,0.0106,0.0105,0.0105,2764800.0],["1977-06-16",0.0105,0.0105,0.0104,0.0104,5913600.0],["1977-06-17",0.0104,0.0104,0.0103,0.0104,3148800.0],["1977-06-20",0.0104,0.0105,0.0103,0.0103,1996800.0],["1977-06-21",0.0103,0.0103,0.0103,0.0103,9292800.0],["1977-06-22",0.0103,0.0103,0.0101,0.0101,9523200.0],["1977-06-23",0.0101,0.0102,0.0101,0.0101,1996800.0],["1977-06-24",0.0101,0.0103,0.0101,0.0103,2841600.0],["1977-06-27",0.0103,0.0103,0.0102,0.0103,4224000.0],["1977-06-28",0.0103,0.0103,0.0101,0.0101,5529600.0],["1977-06-29",0.0101,0.0103,0.0101,0.0102,12902400.0],["1977-06-30",0.0102,0.0103,0.0101,0.0103,3763200.0],["1977-07-01",0.0103,0.0103,0.0101,0.0101,2841600.0],["1977-07-05",0.0101,0.0101,0.0101,0.0101,4992000.0],["1977-07-06",0.0101,0.0102,0.0101,0.0101,1305600.0],["1977-07-07",0.0101,0.0102,0.01,0.01,14361600.0],["1977-07-08",0.01,0.0101,0.01,0.0101,1382400.0],["1977-07-11",0.0101,0.0101,0.0101,0.0101,1152000.0],["1977-07-12",0.0101,0.0101,0.0101,0.0101,844800.0],["1977-07-13",0.01,0.01,0.01,0.01,2918400.0],["1977-07-15",0.01,0.0101,0.01,0.0101,4300800.0],["1977-07-18",0.0101,0.0105,0.0101,0.0104,16742400.0],["1977-07-19",0.0104,0.0107,0.0104,0.0107,8140800.0],["1977-07-20",0.0107,0.0111,0.0107,0.0108,7065600.0],["1977-07-21",0.0108,0.0108,0.0107,0.0107,3916800.0],["1977-07-22",0.0107,0.0107,0.0105,0.0106,6528000.0],["1977-07-25",0.0105,0.0105,0.0105,0.0105,921600.0],["1977-07-26",0.0106,0.0107,0.0106,0.0106,10444800.0],["1977-07-27",0.0106,0.0107,0.0104,0.0104,3302400.0],["1977-07-28",0.0104,0.0105,0.0104,0.0105,4300800.0],["1977-07-29",0.0105,0.0106,0.0104,0.0104,24422400.0],["1977-08-01",0.0104,0.0105,0.0103,0.0105,384000.0],["1977-08-02",0.0106,0.0108,0.0106,0.0108,4454400.0],["1977-08-03",0.0108,0.0108,0.0107,0.0107,1382400.0],["1977-08-04",0.0107,0.0109,0.0106,0.0109,5068800.0],["1977-08-05",0.0109,0.0112,0.0109,0.0112,6451200.0],["1977-08-08",0.0111,0.0111,0.011,0.0111,2995200.0],["1977-08-09",0.0111,0.0111,0.0109,0.011,921600.0],["1977-08-10",0.011,0.0111,0.0109,0.0111,1920000.0],["1977-08-11",0.0112,0.0115,0.0112,0.0112,16204800.0],["1977-08-12",0.0112,0.0114,0.0112,0.0112,2688000.0],["1977-08-15",0.0111,0.0111,0.0109,0.011,6297600.0],["1977-08-16",0.011,0.011,0.0109,0.011,1920000.0],["1977-08-17",0.011,0.0111,0.011,0.0111,23116800.0],["1977-08-18",0.0111,0.0113,0.0111,0.0113,2688000.0],["1977-08-19",0.0113,0.0113,0.0112,0.0113,1382400.0],["1977-08-22",0.0113,0.0113,0.011,0.011,5836800.0],["1977-08-23",0.011,0.0113,0.0109,0.0113,5222400.0],["1977-08-24",0.0113,0.0113,0.0111,0.0112,1612800.0],["1977-08-25",0.0111,0.0111,0.0109,0.0109,844800.0],["1977-08-26",0.0109,0.011,0.0109,0.0109,844800.0],["1977-08-29",0.011,0.0113,0.011,0.0113,3686400.0],["1977-08-30",0.0113,0.0113,0.0113,0.0113,1075200.0],["1977-08-31",0.0112,0.0112,0.011,0.011,3072000.0],["1977-09-01",0.011,0.0114,0.011,0.0114,6835200.0],["1977-09-02",0.0113,0.0113,0.0112,0.0112,2380800.0],["1977-09-06",0.0112,0.0112,0.0111,0.0112,2611200.0],["1977-09-07",0.0112,0.0113,0.0112,0.0112,1996800.0],["1977-09-08",0.0111,0.0111,0.0109,0.0111,6374400.0],["1977-09-09",0.0111,0.0111,0.011,0.0111,2841600.0],["1977-09-12",0.0111,0.0112,0.011,0.0111,5683200.0],["1977-09-13",0.0111,0.0112,0.0109,0.0109,3379200.0],["1977-09-14",0.0109,0.0112,0.0109,0.0112,1996800.0],["1977-09-15",0.0112,0.0113,0.0112,0.0112,4838400.0],["1977-09-16",0.0113,0.0115,0.0113,0.0114,8448000.0],["1977-09-19",0.0114,0.0114,0.0114,0.0114,4838400.0],["1977-09-20",0.0114,0.0114,0.0113,0.0114,6067200.0],["1977-09-21",0.0114,0.0114,0.0112,0.0113,2073600.0],["1977-09-22",0.0113,0.0113,0.0112,0.0112,11059200.0],["1977-09-23",0.0112,0.0113,0.0112,0.0112,768000.0],["1977-09-26",0.0112,0.0117,0.0112,0.0117,47385600.0],["1977-09-27",0.0117,0.0118,0.0117,0.0118,6604800.0],["1977-09-28",0.0118,0.0118,0.0117,0.0118,3379200.0],["1977-09-29",0.0118,0.0119,0.0117,0.0119,4838400.0],["1977-09-30",0.0119,0.0121,0.0119,0.0121,28646400.0],["1977-10-03",0.0121,0.0123,0.0121,0.0123,22502400.0],["1977-10-04",0.0122,0.0122,0.0121,0.0121,13132800.0],["1977-10-05",0.0121,0.0122,0.0121,0.0121,6144000.0],["1977-10-06",0.0121,0.0126,0.012,0.0125,8601600.0],["1977-10-07",0.0125,0.0125,0.0123,0.0125,4838400.0],["1977-10-10",0.0125,0.0128,0.0125,0.0127,2995200.0],["1977-10-11",0.0127,0.0132,0.0127,0.0128,50534400.0],["1977-10-12",0.0128,0.0128,0.0126,0.0127,6912000.0],["1977-10-13",0.0126,0.0126,0.0123,0.0124,5222400.0],["1977-10-14",0.0124,0.0125,0.0121,0.0123,20428800.0],["1977-10-17",0.0121,0.0121,0.012,0.012,1996800.0],["1977-10-18",0.012,0.012,0.0119,0.012,1996800.0],["1977-10-19",0.012,0.012,0.012,0.012,2073600.0],["1977-10-20",0.012,0.0121,0.012,0.0121,5836800.0],["1977-10-21",0.0121,0.0121,0.012,0.0121,844800.0],["1977-10-24",0.012,0.012,0.0118,0.012,18048000.0],["1977-10-25",0.012,0.012,0.0118,0.0118,3993600.0],["1977-10-26",0.0118,0.012,0.0118,0.0119,3148800.0],["1977-10-27",0.0119,0.0121,0.0118,0.012,6681600.0],["1977-10-28",0.012,0.0121,0.012,0.0121,1152000.0],["1977-10-31",0.0121,0.0122,0.012,0.012,3532800.0],["1977-11-01",0.012,0.012,0.0117,0.0118,5222400.0],["1977-11-02",0.0118,0.0119,0.0117,0.0118,10675200.0],["1977-11-03",0.0118,0.012,0.0117,0.0118,3456000.0],["1977-11-04",0.0118,0.012,0.0118,0.012,9753600.0],["1977-11-07",0.012,0.0121,0.012,0.0121,4761600.0],["1977-11-08",0.0121,0.0122,0.012,0.0122,7603200.0],["1977-11-09",0.0122,0.0122,0.0121,0.0121,5376000.0],["1977-11-10",0.0121,0.0123,0.0121,0.0123,12979200.0],["1977-11-11",0.0124,0.0128,0.0124,0.0128,6144000.0],["1977-11-14",0.0128,0.0128,0.0126,0.0128,8524800.0],["1977-11-15",0.0128,0.0128,0.0128,0.0128,3148800.0],["1977-11-16",0.0128,0.0132,0.0128,0.0132,25574400.0],["1977-11-17",0.0132,0.0132,0.013,0.013,13440000.0],["1977-11-18",0.0131,0.0131,0.0131,0.0131,20505600.0],["1977-11-21",0.0131,0.0132,0.013,0.0132,18048000.0],["1977-11-22",0.0133,0.0137,0.0133,0.0136,9830400.0],["1977-11-23",0.0137,0.0143,0.0136,0.0143,10444800.0],["1977-11-25",0.0142,0.0142,0.014,0.014,7065600.0],["1977-11-28",0.014,0.014,0.0138,0.0139,20966400.0],["1977-11-29",0.0134,0.0134,0.0131,0.0131,15360000.0],["1977-11-30",0.0131,0.0133,0.0129,0.0132,6220800.0],["1977-12-01",0.0133,0.0144,0.0133,0.0141,28108800.0],["1977-12-02",0.0142,0.0144,0.0142,0.0144,7910400.0],["1977-12-05",0.0143,0.0143,0.0142,0.0143,6912000.0],["1977-12-06",0.0143,0.0143,0.0139,0.0139,8985600.0],["1977-12-07",0.0138,0.0138,0.0134,0.0134,30566400.0],["1977-12-08",0.0136,0.0139,0.0136,0.0139,8064000.0],["1977-12-09",0.0139,0.0144,0.0137,0.0143,51072000.0],["1977-12-12",0.0143,0.0147,0.0143,0.0147,9676800.0],["1977-12-13",0.0145,0.0145,0.0143,0.0143,6297600.0],["1977-12-14",0.0145,0.0147,0.0145,0.0145,42163200.0],["1977-12-15",0.0145,0.0146,0.0141,0.0141,26342400.0],["1977-12-16",0.0141,0.0143,0.0141,0.0142,21964800.0],["1977-12-19",0.0142,0.0144,0.0142,0.0142,9600000.0],["1977-12-20",0.0142,0.0143,0.0142,0.0143,8755200.0],["1977-12-21",0.0143,0.0143,0.0141,0.0142,50918400.0],["1977-12-22",0.0142,0.0144,0.0142,0.0143,4377600.0],["1977-12-23",0.0143,0.0145,0.0143,0.0145,1920000.0],["1977-12-27",0.0145,0.0145,0.0143,0.0145,5299200.0],["1977-12-28",0.0145,0.0146,0.0143,0.0146,1459200.0],["1977-12-29",0.0146,0.0147,0.0145,0.0147,24115200.0],["1977-12-30",0.0147,0.0147,0.0145,0.0145,1382400.0],["1978-01-03",0.0144,0.0144,0.0143,0.0144,4070400.0],["1978-01-04",0.0143,0.0143,0.014,0.0141,3456000.0],["1978-01-05",0.0141,0.0144,0.0141,0.0141,7756800.0],["1978-01-06",0.014,0.014,0.0132,0.0132,10905600.0],["1978-01-09",0.0131,0.0131,0.0129,0.013,4300800.0],["1978-01-10",0.013,0.0131,0.0124,0.0126,17740800.0],["1978-01-11",0.0126,0.0129,0.0124,0.0129,8755200.0],["1978-01-12",0.0129,0.013,0.0127,0.0128,4147200.0],["1978-01-13",0.0128,0.0128,0.0125,0.0127,8678400.0],["1978-01-16",0.0125,0.0125,0.0123,0.0123,5145600.0],["1978-01-17",0.0123,0.0126,0.0122,0.0126,3225600.0],["1978-01-18",0.0126,0.013,0.0126,0.013,6835200.0],["1978-01-19",0.013,0.013,0.0128,0.0129,13363200.0],["1978-01-20",0.0129,0.0129,0.0129,0.0129,153600.0],["1978-01-23",0.0129,0.0129,0.0127,0.0129,921600.0],["1978-01-24",0.0129,0.0129,0.0126,0.0128,1766400.0],["1978-01-25",0.0129,0.013,0.0129,0.0129,2457600.0],["1978-01-26",0.0129,0.0132,0.0129,0.0131,10982400.0],["1978-01-27",0.0131,0.0133,0.013,0.0131,3072000.0],["1978-01-30",0.0132,0.0133,0.0132,0.0133,10675200.0],["1978-01-31",0.0134,0.0137,0.0134,0.0136,10675200.0],["1978-02-01",0.0136,0.0139,0.0134,0.0139,15360000.0],["1978-02-02",0.0139,0.0143,0.0139,0.0143,33715200.0],["1978-02-03",0.0143,0.0144,0.0141,0.0143,4761600.0],["1978-02-06",0.0142,0.0142,0.014,0.014,3302400.0],["1978-02-07",0.014,0.014,0.0139,0.0139,4531200.0],["1978-02-08",0.0139,0.0143,0.0139,0.0141,8678400.0],["1978-02-09",0.0141,0.0142,0.014,0.014,40934400.0],["1978-02-10",0.014,0.0142,0.0138,0.0142,13132800.0],["1978-02-13",0.0142,0.0142,0.0139,0.014,5376000.0],["1978-02-14",0.0139,0.0139,0.0137,0.0137,4761600.0],["1978-02-15",0.0137,0.0137,0.0133,0.0133,10675200.0],["1978-02-16",0.0133,0.0135,0.0133,0.0133,153600.0],["1978-02-17",0.0134,0.0134,0.0134,0.0134,4608000.0],["1978-02-21",0.0134,0.0135,0.0133,0.0133,2304000.0],["1978-02-22",0.0133,0.0134,0.0132,0.0134,7987200.0],["1978-02-23",0.0134,0.0136,0.0131,0.0136,3916800.0],["1978-02-24",0.0136,0.0139,0.0136,0.0137,10060800.0],["1978-02-27",0.0137,0.0141,0.0137,0.0139,8064000.0],["1978-02-28",0.0139,0.0139,0.0139,0.0139,9292800.0],["1978-03-01",0.0139,0.014,0.0139,0.014,5836800.0],["1978-03-02",0.0141,0.0146,0.0141,0.0144,7142400.0],["1978-03-03",0.0144,0.0145,0.0144,0.0144,21504000.0],["1978-03-06",0.0143,0.0143,0.0143,0.0143,25804800.0],["1978-03-07",0.0143,0.0143,0.0139,0.0139,8678400.0],["1978-03-08",0.0139,0.0143,0.0139,0.0143,6681600.0],["1978-03-09",0.0142,0.0142,0.0138,0.0139,17510400.0],["1978-03-10",0.0139,0.0143,0.0133,0.0133,32409600.0],["1978-03-13",0.0133,0.0136,0.0131,0.0132,21273600.0],["1978-03-14",0.0132,0.0133,0.0131,0.0132,20966400.0],["1978-03-15",0.0131,0.0131,0.013,0.013,1996800.0],["1978-03-16",0.013,0.0131,0.0123,0.0126,5222400.0],["1978-03-17",0.0129,0.0136,0.0129,0.0136,37094400.0],["1978-03-20",0.0136,0.0138,0.0135,0.0136,20736000.0],["1978-03-21",0.0136,0.0138,0.0135,0.0136,29875200.0],["1978-03-22",0.0136,0.0136,0.0133,0.0135,9753600.0],["1978-03-23",0.0135,0.0136,0.0134,0.0134,13286400.0],["1978-03-27",0.0133,0.0133,0.0131,0.0132,11289600.0],["1978-03-28",0.0132,0.0134,0.013,0.0134,4224000.0],["1978-03-29",0.0135,0.0137,0.0135,0.0135,25190400.0],["1978-03-30",0.0135,0.0136,0.0134,0.0136,844800.0],["1978-03-31",0.0136,0.0136,0.0135,0.0135,10905600.0],["1978-04-03",0.0133,0.0133,0.0129,0.0129,19353600.0],["1978-04-04",0.0129,0.0131,0.0129,0.0129,1075200.0],["1978-04-05",0.0131,0.0134,0.0131,0.0133,3148800.0],["1978-04-06",0.0133,0.0139,0.0133,0.0137,2457600.0],["1978-04-07",0.0137,0.0137,0.0134,0.0136,3686400.0],["1978-04-10",0.0138,0.0139,0.0138,0.0139,2150400.0],["1978-04-11",0.0139,0.0139,0.0138,0.0138,6912000.0],["1978-04-12",0.0138,0.0139,0.0138,0.0138,2841600.0],["1978-04-13",0.0138,0.014,0.0138,0.0138,3456000.0],["1978-04-14",0.014,0.0145,0.014,0.0145,12748800.0],["1978-04-17",0.0145,0.0153,0.0145,0.0149,24422400.0],["1978-04-18",0.0149,0.0152,0.0147,0.0149,25497600.0],["1978-04-19",0.0149,0.0151,0.0147,0.0149,16896000.0],["1978-04-20",0.015,0.0153,0.015,0.0151,11980800.0],["1978-04-21",0.0151,0.0152,0.015,0.0151,12288000.0],["1978-04-24",0.0151,0.0157,0.0151,0.0157,18585600.0],["1978-04-25",0.0158,0.0163,0.0158,0.0159,16819200.0],["1978-04-26",0.0159,0.0163,0.0158,0.0161,33177600.0],["1978-04-27",0.0161,0.0164,0.0159,0.0162,31411200.0],["1978-04-28",0.0162,0.0167,0.016,0.0167,20582400.0],["1978-05-01",0.0167,0.0175,0.0167,0.0171,37939200.0],["1978-05-02",0.017,0.017,0.0166,0.017,21196800.0],["1978-05-03",0.017,0.0175,0.017,0.0175,54374400.0],["1978-05-04",0.0172,0.0172,0.0169,0.0169,31104000.0],["1978-05-05",0.0169,0.0172,0.0167,0.0167,19430400.0],["1978-05-08",0.0167,0.0171,0.0167,0.0169,12441600.0],["1978-05-09",0.0169,0.017,0.0168,0.017,5836800.0],["1978-05-10",0.017,0.017,0.0167,0.0167,6604800.0],["1978-05-11",0.0167,0.0169,0.0167,0.0169,5913600.0],["1978-05-12",0.017,0.0176,0.017,0.0174,16742400.0],["1978-05-15",0.0174,0.0176,0.0173,0.0176,6220800.0],["1978-05-16",0.0177,0.0184,0.0177,0.0181,62284800.0],["1978-05-17",0.0181,0.0186,0.0181,0.0184,11750400.0],["1978-05-18",0.0184,0.0184,0.0181,0.0181,2841600.0],["1978-05-19",0.0181,0.0181,0.0172,0.0172,5222400.0],["1978-05-22",0.017,0.017,0.0165,0.0167,12364800.0],["1978-05-23",0.0167,0.0167,0.0165,0.0167,5376000.0],["1978-05-24",0.0165,0.0165,0.0158,0.0165,47078400.0],["1978-05-25",0.0165,0.0172,0.0162,0.017,9292800.0],["1978-05-26",0.017,0.0176,0.0168,0.017,6604800.0],["1978-05-30",0.017,0.0173,0.0169,0.0172,3225600.0],["1978-05-31",0.0172,0.0174,0.0169,0.0172,3379200.0],["1978-06-01",0.0172,0.0172,0.0168,0.0168,9600000.0],["1978-06-02",0.0168,0.0171,0.0168,0.017,21196800.0],["1978-06-05",0.017,0.0174,0.017,0.0173,11443200.0],["1978-06-06",0.0175,0.0178,0.0175,0.0178,24883200.0],["1978-06-07",0.0178,0.0178,0.0172,0.0172,41625600.0],["1978-06-08",0.0172,0.0172,0.0165,0.0165,9523200.0],["1978-06-09",0.0165,0.0167,0.0165,0.0166,19814400.0],["1978-06-12",0.0166,0.0167,0.0165,0.0167,13440000.0],["1978-06-13",0.0167,0.0169,0.0167,0.0169,1228800.0],["1978-06-14",0.017,0.0174,0.017,0.0174,3456000.0],["1978-06-15",0.0174,0.0176,0.0174,0.0174,1996800.0],["1978-06-16",0.0172,0.0172,0.017,0.017,3763200.0],["1978-06-19",0.0171,0.0171,0.017,0.017,2918400.0],["1978-06-20",0.017,0.0172,0.017,0.0171,1382400.0],["1978-06-21",0.0171,0.0171,0.0169,0.0169,20352000.0],["1978-06-22",0.0169,0.0171,0.0168,0.0171,3072000.0],["1978-06-23",0.0171,0.0171,0.017,0.017,5068800.0],["1978-06-26",0.017,0.0171,0.0169,0.0169,6604800.0],["1978-06-27",0.0169,0.0169,0.0168,0.0168,6912000.0],["1978-06-28",0.0168,0.0168,0.0168,0.0168,1689600.0],["1978-06-29",0.0169,0.017,0.0169,0.0169,537600.0],["1978-06-30",0.0169,0.0171,0.0168,0.0168,1996800.0],["1978-07-03",0.0168,0.017,0.0168,0.017,384000.0],["1978-07-05",0.0165,0.0165,0.0163,0.0165,3302400.0],["1978-07-06",0.0163,0.0163,0.0162,0.0163,1382400.0],["1978-07-07",0.0163,0.0164,0.0162,0.0162,998400.0],["1978-07-10",0.0162,0.0165,0.0162,0.0165,8601600.0],["1978-07-11",0.0165,0.0165,0.0164,0.0164,768000.0],["1978-07-12",0.0164,0.0165,0.0164,0.0165,2150400.0],["1978-07-13",0.0165,0.0165,0.0165,0.0165,1228800.0],["1978-07-14",0.0165,0.0166,0.0165,0.0165,998400.0],["1978-07-17",0.0165,0.0167,0.0165,0.0165,1996800.0],["1978-07-18",0.0165,0.0167,0.0165,0.0167,16281600.0],["1978-07-19",0.0167,0.0169,0.0167,0.0167,64204800.0],["1978-07-20",0.0167,0.0167,0.0166,0.0167,5990400.0],["1978-07-21",0.0167,0.0171,0.0167,0.0171,844800.0],["1978-07-24",0.0169,0.0169,0.0167,0.0168,1612800.0],["1978-07-25",0.0168,0.017,0.0168,0.0168,844800.0],["1978-07-26",0.0169,0.017,0.0169,0.0169,1228800.0],["1978-07-27",0.0169,0.0178,0.0169,0.0178,6604800.0],["1978-07-28",0.0178,0.018,0.0177,0.018,13977600.0],["1978-07-31",0.0178,0.0178,0.0176,0.0176,20812800.0],["1978-08-01",0.0176,0.0176,0.0176,0.0176,8908800.0],["1978-08-02",0.0176,0.018,0.0174,0.0179,18739200.0],["1978-08-03",0.0179,0.0183,0.0178,0.0183,23808000.0],["1978-08-04",0.0186,0.0189,0.0186,0.0186,4761600.0],["1978-08-07",0.0186,0.0186,0.0184,0.0185,3072000.0],["1978-08-08",0.0185,0.0188,0.0183,0.0188,12595200.0],["1978-08-09",0.0188,0.0189,0.0187,0.0188,14592000.0],["1978-08-10",0.0188,0.0188,0.0184,0.0184,9446400.0],["1978-08-11",0.0184,0.0184,0.0182,0.0183,6144000.0],["1978-08-14",0.0183,0.0184,0.0183,0.0184,11520000.0],["1978-08-15",0.0183,0.0183,0.0183,0.0183,998400.0],["1978-08-16",0.0183,0.0185,0.0182,0.0184,2534400.0],["1978-08-17",0.0184,0.0188,0.0184,0.0188,10828800.0],["1978-08-18",0.0188,0.0188,0.0187,0.0187,2611200.0],["1978-08-21",0.0188,0.019,0.0188,0.0189,2841600.0],["1978-08-22",0.0189,0.0189,0.0187,0.0189,4915200.0],["1978-08-23",0.0189,0.0191,0.0187,0.0191,14745600.0],["1978-08-24",0.0191,0.0196,0.0191,0.0196,7910400.0],["1978-08-25",0.0198,0.0204,0.0198,0.0204,13363200.0],["1978-08-28",0.0207,0.021,0.0207,0.0208,97766400.0],["1978-08-29",0.0208,0.0209,0.0207,0.0209,4608000.0],["1978-08-30",0.0208,0.0208,0.0194,0.0194,24422400.0],["1978-08-31",0.0194,0.0196,0.0194,0.0196,1305600.0],["1978-09-01",0.0195,0.0195,0.0195,0.0195,5529600.0],["1978-09-05",0.0196,0.02,0.0196,0.02,5913600.0],["1978-09-06",0.0202,0.0204,0.0202,0.0204,1766400.0],["1978-09-07",0.0207,0.0212,0.0207,0.0209,12441600.0],["1978-09-08",0.0209,0.021,0.0204,0.0206,5452800.0],["1978-09-11",0.0206,0.0209,0.0206,0.0207,8678400.0],["1978-09-12",0.0205,0.0205,0.0199,0.0199,2841600.0],["1978-09-13",0.0199,0.02,0.0194,0.0194,1459200.0],["1978-09-14",0.0194,0.0195,0.0185,0.0185,5145600.0],["1978-09-15",0.0184,0.0184,0.0184,0.0184,768000.0],["1978-09-18",0.0186,0.0187,0.0186,0.0187,22272000.0],["1978-09-19",0.0187,0.0191,0.0187,0.0191,7910400.0],["1978-09-20",0.0191,0.0191,0.0191,0.0191,12211200.0],["1978-09-21",0.0191,0.0191,0.0189,0.0191,5145600.0],["1978-09-22",0.0193,0.0195,0.0193,0.0195,1459200.0],["1978-09-25",0.0194,0.0194,0.0193,0.0194,614400.0],["1978-09-26",0.0195,0.0196,0.0195,0.0196,3379200.0],["1978-09-27",0.0197,0.0202,0.0197,0.0197,20582400.0],["1978-09-28",0.0197,0.0197,0.0195,0.0197,1228800.0],["1978-09-29",0.0197,0.0201,0.0195,0.02,17126400.0],["1978-10-02",0.02,0.0204,0.0197,0.0204,2841600.0],["1978-10-03",0.0203,0.0203,0.0198,0.0202,3072000.0],["1978-10-04",0.0202,0.0202,0.0197,0.0197,2841600.0],["1978-10-05",0.0195,0.0195,0.0195,0.0195,1152000.0],["1978-10-06",0.0195,0.0196,0.0195,0.0195,1843200.0],["1978-10-09",0.0195,0.0196,0.0195,0.0195,614400.0],["1978-10-10",0.0196,0.0201,0.0196,0.0199,4454400.0],["1978-10-11",0.02,0.0205,0.02,0.0205,3456000.0],["1978-10-12",0.0205,0.0211,0.0205,0.021,17587200.0],["1978-10-13",0.021,0.021,0.0204,0.0205,6912000.0],["1978-10-16",0.0204,0.0204,0.0198,0.02,1459200.0],["1978-10-17",0.0198,0.0198,0.0187,0.0188,44160000.0],["1978-10-18",0.0188,0.0189,0.0187,0.0187,3302400.0],["1978-10-19",0.0187,0.0188,0.0187,0.0188,1996800.0],["1978-10-20",0.0187,0.0187,0.0177,0.0178,8908800.0],["1978-10-23",0.0178,0.0178,0.0177,0.0177,35020800.0],["1978-10-24",0.0177,0.018,0.0177,0.0179,11673600.0],["1978-10-25",0.0177,0.0177,0.0173,0.0173,2611200.0],["1978-10-26",0.0171,0.0171,0.0159,0.0164,11443200.0],["1978-10-27",0.0162,0.0162,0.0159,0.0159,8908800.0],["1978-10-30",0.0159,0.0169,0.0141,0.0169,43315200.0],["1978-10-31",0.0168,0.0168,0.0164,0.0164,1459200.0],["1978-11-01",0.0165,0.0175,0.0165,0.0173,19968000.0],["1978-11-02",0.0171,0.0171,0.016,0.016,2688000.0],["1978-11-03",0.016,0.016,0.0159,0.016,2073600.0],["1978-11-06",0.016,0.0164,0.0159,0.0159,1920000.0],["1978-11-07",0.0156,0.0156,0.0152,0.0152,11212800.0],["1978-11-08",0.0152,0.0155,0.0151,0.0152,19046400.0],["1978-11-09",0.0154,0.0158,0.0154,0.0156,7142400.0],["1978-11-10",0.0155,0.0155,0.0151,0.0153,998400.0],["1978-11-13",0.0153,0.0153,0.0151,0.0151,3609600.0],["1978-11-14",0.015,0.015,0.0146,0.0148,2611200.0],["1978-11-15",0.0149,0.0155,0.0149,0.0153,2304000.0],["1978-11-16",0.0156,0.0156,0.0156,0.0156,76800.0],["1978-11-17",0.0157,0.0168,0.0157,0.0166,40243200.0],["1978-11-20",0.0166,0.0168,0.0166,0.0166,23347200.0],["1978-11-21",0.0164,0.0164,0.016,0.016,1305600.0],["1978-11-22",0.016,0.0162,0.016,0.0161,384000.0],["1978-11-24",0.0161,0.0168,0.016,0.0168,10982400.0],["1978-11-27",0.0168,0.0169,0.0166,0.0166,16512000.0],["1978-11-28",0.0165,0.0165,0.0165,0.0165,76800.0],["1978-11-29",0.0165,0.0165,0.0163,0.0164,1228800.0],["1978-11-30",0.0164,0.0166,0.0162,0.0166,5299200.0],["1978-12-01",0.0166,0.0168,0.0166,0.0168,7910400.0],["1978-12-04",0.0166,0.0166,0.0165,0.0166,4224000.0],["1978-12-05",0.0166,0.0166,0.0164,0.0164,1382400.0],["1978-12-06",0.0163,0.0163,0.0159,0.016,58137600.0],["1978-12-07",0.016,0.0161,0.016,0.016,8448000.0],["1978-12-08",0.0161,0.0163,0.016,0.0161,10137600.0],["1978-12-11",0.0162,0.0166,0.0162,0.0166,8678400.0],["1978-12-12",0.0166,0.0168,0.0165,0.0166,5145600.0],["1978-12-13",0.0166,0.0166,0.0164,0.0166,6912000.0],["1978-12-14",0.0166,0.0168,0.0163,0.0164,10675200.0],["1978-12-15",0.0164,0.0168,0.0164,0.0164,6681600.0],["1978-12-18",0.0161,0.0161,0.0154,0.0156,2995200.0],["1978-12-19",0.0158,0.0163,0.0158,0.0163,1459200.0],["1978-12-20",0.0163,0.017,0.0159,0.017,5990400.0],["1978-12-21",0.0168,0.0168,0.0167,0.0167,844800.0],["1978-12-22",0.0168,0.017,0.0168,0.017,4147200.0],["1978-12-26",0.017,0.017,0.0168,0.0168,24268800.0],["1978-12-27",0.0166,0.0166,0.0163,0.0165,1075200.0],["1978-12-28",0.0165,0.0165,0.0164,0.0165,8140800.0],["1978-12-29",0.0165,0.0165,0.0164,0.0164,1075200.0],["1979-01-02",0.0164,0.0166,0.0163,0.0163,18969600.0],["1979-01-03",0.0164,0.0168,0.0164,0.0168,32793600.0],["1979-01-04",0.0169,0.0171,0.0169,0.017,20198400.0],["1979-01-05",0.017,0.0172,0.017,0.017,36864000.0],["1979-01-08",0.0169,0.0169,0.0168,0.0169,460800.0],["1979-01-09",0.017,0.0176,0.017,0.0175,14592000.0],["1979-01-10",0.0175,0.0176,0.0173,0.0173,1075200.0],["1979-01-11",0.0172,0.0172,0.0172,0.0172,4684800.0],["1979-01-12",0.0172,0.0179,0.0172,0.0176,16051200.0],["1979-01-15",0.0176,0.0177,0.0176,0.0177,844800.0],["1979-01-16",0.0177,0.0177,0.0175,0.0175,537600.0],["1979-01-17",0.0175,0.0175,0.0175,0.0175,691200.0],["1979-01-18",0.0175,0.0175,0.0174,0.0174,614400.0],["1979-01-19",0.0174,0.0177,0.0174,0.0177,2764800.0],["1979-01-22",0.0177,0.0177,0.0174,0.0174,1228800.0],["1979-01-23",0.0174,0.0174,0.0172,0.0172,2073600.0],["1979-01-24",0.0172,0.0177,0.0172,0.0177,11443200.0],["1979-01-25",0.0175,0.0175,0.0175,0.0175,13900800.0],["1979-01-26",0.0175,0.0175,0.0173,0.0175,18355200.0],["1979-01-29",0.0173,0.0173,0.0172,0.0172,1689600.0],["1979-01-30",0.0172,0.0172,0.0171,0.0171,691200.0],["1979-01-31",0.017,0.017,0.0163,0.0163,2841600.0],["1979-02-01",0.0163,0.0168,0.0163,0.0168,8294400.0],["1979-02-02",0.0168,0.0168,0.0164,0.0168,3686400.0],["1979-02-05",0.0168,0.0169,0.0168,0.0169,1305600.0],["1979-02-06",0.0165,0.0165,0.0164,0.0164,6604800.0],["1979-02-07",0.0164,0.0166,0.0163,0.0163,9139200.0],["1979-02-08",0.0166,0.0168,0.0166,0.0168,3456000.0],["1979-02-09",0.0168,0.0169,0.0166,0.0169,2995200.0],["1979-02-12",0.0169,0.017,0.0164,0.0167,5376000.0],["1979-02-13",0.0167,0.0168,0.0166,0.0168,1075200.0],["1979-02-14",0.0168,0.0169,0.0168,0.0168,998400.0],["1979-02-15",0.0166,0.0166,0.0166,0.0166,4531200.0],["1979-02-16",0.0168,0.0169,0.0168,0.0168,844800.0],["1979-02-20",0.0167,0.0167,0.0166,0.0166,460800.0],["1979-02-21",0.0166,0.0169,0.0166,0.0168,614400.0],["1979-02-22",0.0168,0.0172,0.0168,0.0172,1920000.0],["1979-02-23",0.0171,0.0171,0.0168,0.0168,6451200.0],["1979-02-26",0.0168,0.0172,0.0168,0.0172,5990400.0],["1979-02-27",0.0172,0.0172,0.0168,0.0168,3840000.0],["1979-02-28",0.0168,0.0168,0.0167,0.0167,14668800.0],["1979-03-01",0.0169,0.0171,0.0169,0.0171,614400.0],["1979-03-02",0.0176,0.0176,0.0176,0.0176,6912000.0],["1979-03-05",0.0176,0.018,0.0175,0.018,6067200.0],["1979-03-06",0.018,0.0181,0.0178,0.018,3072000.0],["1979-03-07",0.018,0.018,0.018,0.018,2611200.0],["1979-03-08",0.0178,0.0178,0.0175,0.0175,537600.0],["1979-03-09",0.0175,0.0176,0.0173,0.0176,1305600.0],["1979-03-12",0.0174,0.0174,0.0173,0.0173,998400.0],["1979-03-13",0.0173,0.0174,0.0172,0.0174,921600.0],["1979-03-14",0.0176,0.0176,0.0176,0.0176,691200.0],["1979-03-15",0.0176,0.0176,0.0176,0.0176,0.0],["1979-03-16",0.0176,0.0176,0.0173,0.0174,29337600.0],["1979-03-19",0.0175,0.0177,0.0174,0.0176,12057600.0],["1979-03-20",0.0176,0.0177,0.0176,0.0177,4224000.0],["1979-03-21",0.0177,0.0177,0.0176,0.0176,4454400.0],["1979-03-22",0.0176,0.0178,0.0176,0.0178,24652800.0],["1979-03-23",0.0178,0.0179,0.0178,0.0179,3840000.0],["1979-03-26",0.0178,0.0178,0.0176,0.0176,537600.0],["1979-03-27",0.0174,0.0174,0.0174,0.0174,384000.0],["1979-03-28",0.0173,0.0173,0.0172,0.0172,1075200.0],["1979-03-29",0.0172,0.0173,0.0171,0.0172,6144000.0],["1979-03-30",0.0174,0.0176,0.0174,0.0176,3148800.0],["1979-04-02",0.0176,0.0178,0.0176,0.0176,1766400.0],["1979-04-03",0.0177,0.0179,0.0177,0.0178,21273600.0],["1979-04-04",0.0178,0.0178,0.0177,0.0178,307200.0],["1979-04-05",0.0178,0.0179,0.0175,0.0179,33792000.0],["1979-04-06",0.018,0.0183,0.018,0.0182,22118400.0],["1979-04-09",0.0183,0.0187,0.0183,0.0186,22656000.0],["1979-04-10",0.0187,0.0192,0.0187,0.0191,18892800.0],["1979-04-11",0.0191,0.0194,0.019,0.0194,3225600.0],["1979-04-12",0.0192,0.0192,0.0191,0.0191,1766400.0],["1979-04-16",0.019,0.019,0.019,0.019,6988800.0],["1979-04-17",0.019,0.0192,0.019,0.0191,998400.0],["1979-04-18",0.0191,0.0192,0.019,0.0191,1382400.0],["1979-04-19",0.0191,0.0192,0.0191,0.0192,4224000.0],["1979-04-20",0.0192,0.0192,0.0191,0.0192,3302400.0],["1979-04-23",0.0192,0.0193,0.019,0.0192,10444800.0],["1979-04-24",0.0192,0.0194,0.0192,0.0194,9292800.0],["1979-04-25",0.0194,0.0196,0.0192,0.0195,3379200.0],["1979-04-26",0.0194,0.0194,0.0193,0.0193,31104000.0],["1979-04-27",0.0191,0.0191,0.0188,0.0189,8678400.0],["1979-04-30",0.0188,0.0188,0.0184,0.0184,6374400.0],["1979-05-01",0.0184,0.0186,0.0184,0.0185,691200.0],["1979-05-02",0.0185,0.0185,0.0185,0.0185,460800.0],["1979-05-03",0.0186,0.0188,0.0186,0.0188,768000.0],["1979-05-04",0.0188,0.0191,0.0188,0.0188,5606400.0],["1979-05-07",0.0188,0.019,0.0187,0.0187,1305600.0],["1979-05-08",0.0187,0.0188,0.0183,0.0188,9446400.0],["1979-05-09",0.0191,0.0198,0.0191,0.0198,10752000.0],["1979-05-10",0.0197,0.0197,0.0196,0.0196,998400.0],["1979-05-11",0.0196,0.0197,0.0194,0.0197,7296000.0],["1979-05-14",0.0196,0.0196,0.0196,0.0196,1612800.0],["1979-05-15",0.0196,0.0196,0.0192,0.0192,8985600.0],["1979-05-16",0.019,0.019,0.0188,0.0188,2073600.0],["1979-05-17",0.0188,0.019,0.0188,0.0188,8832000.0],["1979-05-18",0.019,0.0193,0.019,0.0193,3840000.0],["1979-05-21",0.0194,0.0197,0.0194,0.0194,9292800.0],["1979-05-22",0.0192,0.0192,0.019,0.0191,18278400.0],["1979-05-23",0.0189,0.0189,0.0187,0.0187,2380800.0],["1979-05-24",0.0187,0.0187,0.0187,0.0187,0.0],["1979-05-25",0.0186,0.0186,0.0185,0.0185,1843200.0],["1979-05-29",0.0185,0.0185,0.0185,0.0185,307200.0],["1979-05-30",0.0185,0.0187,0.0185,0.0187,153600.0],["1979-05-31",0.0187,0.0187,0.0185,0.0185,38476800.0],["1979-06-01",0.0187,0.0188,0.0187,0.0187,6220800.0],["1979-06-04",0.0185,0.0185,0.0185,0.0185,921600.0],["1979-06-05",0.0183,0.0183,0.0181,0.0181,1305600.0],["1979-06-06",0.0181,0.0186,0.0181,0.0185,26803200.0],["1979-06-07",0.0187,0.0188,0.0187,0.0188,4531200.0],["1979-06-08",0.0188,0.0188,0.0187,0.0187,998400.0],["1979-06-11",0.0187,0.019,0.0187,0.0189,1382400.0],["1979-06-12",0.0191,0.0194,0.0191,0.0194,1228800.0],["1979-06-13",0.0196,0.0196,0.0196,0.0196,3993600.0],["1979-06-14",0.0196,0.0196,0.0194,0.0194,5913600.0],["1979-06-15",0.0194,0.0194,0.0194,0.0194,153600.0],["1979-06-18",0.0194,0.0196,0.0194,0.0194,5222400.0],["1979-06-19",0.0193,0.0193,0.0192,0.0193,921600.0],["1979-06-20",0.0193,0.0193,0.0187,0.0188,3456000.0],["1979-06-21",0.0188,0.0188,0.0188,0.0188,153600.0],["1979-06-22",0.0188,0.019,0.0188,0.019,537600.0],["1979-06-25",0.0189,0.0189,0.0186,0.0186,7219200.0],["1979-06-26",0.0186,0.0188,0.0186,0.0186,8985600.0],["1979-06-27",0.0186,0.0188,0.0186,0.0186,2764800.0],["1979-06-28",0.0186,0.0187,0.0186,0.0187,1920000.0],["1979-06-29",0.0185,0.0185,0.0184,0.0184,1459200.0],["1979-07-02",0.0182,0.0182,0.0178,0.0178,26649600.0],["1979-07-03",0.0178,0.0178,0.0174,0.0174,15360000.0],["1979-07-05",0.0174,0.0176,0.0174,0.0176,3840000.0],["1979-07-06",0.0176,0.0178,0.0175,0.0178,6835200.0],["1979-07-09",0.0179,0.0179,0.0179,0.0179,8448000.0],["1979-07-10",0.0181,0.0184,0.0181,0.0182,1996800.0],["1979-07-11",0.0182,0.0187,0.018,0.0187,11136000.0],["1979-07-12",0.0189,0.0191,0.0189,0.0189,614400.0],["1979-07-13",0.0189,0.0194,0.0188,0.0194,2995200.0],["1979-07-16",0.0194,0.0196,0.0193,0.0195,1843200.0],["1979-07-17",0.0195,0.0196,0.0194,0.0194,1382400.0],["1979-07-18",0.0193,0.0193,0.0193,0.0193,153600.0],["1979-07-19",0.0193,0.0194,0.0191,0.0191,1996800.0],["1979-07-20",0.0189,0.0189,0.0184,0.0186,4377600.0],["1979-07-23",0.0186,0.0187,0.0186,0.0187,384000.0],["1979-07-24",0.0189,0.0189,0.0189,0.0189,4147200.0],["1979-07-25",0.0188,0.0188,0.0187,0.0188,691200.0],["1979-07-26",0.0188,0.0188,0.0187,0.0188,998400.0],["1979-07-27",0.0188,0.0188,0.0186,0.0188,1996800.0],["1979-07-30",0.0188,0.0192,0.0188,0.019,31257600.0],["1979-07-31",0.019,0.0191,0.0187,0.0189,9676800.0],["1979-08-01",0.019,0.0191,0.019,0.0191,998400.0],["1979-08-02",0.0191,0.0196,0.0189,0.0196,4454400.0],["1979-08-03",0.0196,0.0196,0.0193,0.0196,4224000.0],["1979-08-06",0.0196,0.0198,0.0194,0.0198,2227200.0],["1979-08-07",0.0198,0.0205,0.0197,0.0205,2073600.0],["1979-08-08",0.0205,0.0207,0.0204,0.0207,2073600.0],["1979-08-09",0.0207,0.0207,0.0205,0.0207,5068800.0],["1979-08-10",0.0207,0.0207,0.0206,0.0206,5913600.0],["1979-08-13",0.0206,0.0214,0.0206,0.0211,3302400.0],["1979-08-14",0.0211,0.0212,0.0211,0.0211,30873600.0],["1979-08-15",0.0213,0.0218,0.0213,0.0217,22886400.0],["1979-08-16",0.0218,0.0233,0.0218,0.0227,30643200.0],["1979-08-17",0.0225,0.0225,0.0221,0.0221,4838400.0],["1979-08-20",0.0221,0.0222,0.022,0.0221,2688000.0],["1979-08-21",0.0221,0.0223,0.0221,0.0222,2534400.0],["1979-08-22",0.0223,0.0225,0.0223,0.0225,8524800.0],["1979-08-23",0.0227,0.0229,0.0227,0.0229,3532800.0],["1979-08-24",0.0231,0.0235,0.0231,0.0235,10598400.0],["1979-08-27",0.0235,0.0236,0.0234,0.0236,4147200.0],["1979-08-28",0.0236,0.0236,0.0236,0.0236,2227200.0],["1979-08-29",0.0237,0.024,0.0237,0.024,1305600.0],["1979-08-30",0.024,0.025,0.024,0.0249,4915200.0],["1979-08-31",0.0249,0.0251,0.0249,0.0249,5299200.0],["1979-09-04",0.0249,0.0249,0.0244,0.0244,2995200.0],["1979-09-05",0.024,0.024,0.0232,0.0233,11520000.0],["1979-09-06",0.0233,0.0234,0.0229,0.0229,998400.0],["1979-09-07",0.0229,0.0229,0.0229,0.0229,4454400.0],["1979-09-10",0.0231,0.0235,0.0231,0.0234,537600.0],["1979-09-11",0.0236,0.0239,0.0236,0.0239,2764800.0],["1979-09-12",0.0239,0.0239,0.0233,0.0233,15744000.0],["1979-09-13",0.0233,0.0233,0.023,0.0233,921600.0],["1979-09-14",0.0233,0.0237,0.0231,0.0237,2764800.0],["1979-09-17",0.0237,0.0237,0.0237,0.0237,12518400.0],["1979-09-18",0.0237,0.0237,0.0233,0.0233,14822400.0],["1979-09-19",0.0231,0.0231,0.0229,0.0231,10368000.0],["1979-09-20",0.0231,0.0237,0.0229,0.0237,7065600.0],["1979-09-21",0.0235,0.0235,0.0233,0.0233,1305600.0],["1979-09-24",0.0233,0.0235,0.023,0.0235,1536000.0],["1979-09-25",0.0235,0.0238,0.0233,0.0233,768000.0],["1979-09-26",0.0234,0.0235,0.0234,0.0235,691200.0],["1979-09-27",0.0235,0.0237,0.0235,0.0237,9600000.0],["1979-09-28",0.0234,0.0234,0.0231,0.0232,4377600.0],["1979-10-01",0.0232,0.0233,0.0229,0.023,3840000.0],["1979-10-02",0.0229,0.0229,0.0228,0.0229,11827200.0],["1979-10-03",0.0229,0.0229,0.0228,0.0228,384000.0],["1979-10-04",0.0228,0.0229,0.0226,0.0226,69427200.0],["1979-10-05",0.0226,0.0228,0.0226,0.0226,691200.0],["1979-10-08",0.0224,0.0224,0.0222,0.0224,3379200.0],["1979-10-09",0.0221,0.0221,0.0211,0.0214,7756800.0],["1979-10-10",0.0214,0.0214,0.0195,0.0214,11673600.0],["1979-10-11",0.0215,0.0221,0.0215,0.0219,21964800.0],["1979-10-12",0.0219,0.0226,0.0219,0.0219,56601600.0],["1979-10-15",0.0219,0.0219,0.0218,0.0219,5222400.0],["1979-10-16",0.0219,0.0221,0.0212,0.0212,19276800.0],["1979-10-17",0.0212,0.0214,0.0211,0.0213,8832000.0],["1979-10-18",0.0211,0.0211,0.0209,0.0209,384000.0],["1979-10-19",0.0209,0.0209,0.0208,0.0209,1305600.0],["1979-10-22",0.0211,0.0211,0.0211,0.0211,7910400.0],["1979-10-23",0.0211,0.0213,0.0211,0.0211,14822400.0],["1979-10-24",0.0211,0.0211,0.0209,0.0211,10521600.0],["1979-10-25",0.021,0.021,0.0209,0.0209,614400.0],["1979-10-26",0.0209,0.0211,0.0209,0.0211,10444800.0],["1979-10-29",0.0211,0.0211,0.0211,0.0211,6528000.0],["1979-10-30",0.0211,0.0213,0.0211,0.0213,46310400.0],["1979-10-31",0.0213,0.0215,0.0211,0.0215,4992000.0],["1979-11-01",0.0217,0.0217,0.0217,0.0217,384000.0],["1979-11-02",0.0217,0.0218,0.0211,0.0211,15974400.0],["1979-11-05",0.0211,0.0211,0.0209,0.0209,13056000.0],["1979-11-06",0.0209,0.021,0.0209,0.0209,307200.0],["1979-11-07",0.021,0.0211,0.021,0.0211,4684800.0],["1979-11-08",0.0211,0.0211,0.0211,0.0211,614400.0],["1979-11-09",0.0213,0.0219,0.0213,0.0219,4454400.0],["1979-11-12",0.0219,0.022,0.0217,0.0217,1382400.0],["1979-11-13",0.0217,0.0219,0.0215,0.0219,10982400.0],["1979-11-14",0.0219,0.022,0.0218,0.022,4684800.0],["1979-11-15",0.022,0.0222,0.0219,0.0222,2073600.0],["1979-11-16",0.0221,0.0221,0.0219,0.0221,2150400.0],["1979-11-19",0.0221,0.0222,0.0219,0.022,4070400.0],["1979-11-20",0.0224,0.0224,0.0224,0.0224,1228800.0],["1979-11-21",0.0225,0.0227,0.0225,0.0225,691200.0],["1979-11-23",0.0228,0.0229,0.0228,0.0229,153600.0],["1979-11-26",0.0229,0.0244,0.0229,0.0244,11596800.0],["1979-11-27",0.0251,0.0257,0.0251,0.0257,11596800.0],["1979-11-28",0.0254,0.0254,0.0249,0.0251,2534400.0],["1979-11-29",0.0251,0.0253,0.025,0.0252,2150400.0],["1979-11-30",0.0252,0.0255,0.0249,0.0255,16742400.0],["1979-12-03",0.0255,0.0257,0.0253,0.0257,3763200.0],["1979-12-04",0.0257,0.0257,0.0255,0.0257,2150400.0],["1979-12-05",0.0259,0.026,0.0259,0.026,17664000.0],["1979-12-06",0.026,0.0262,0.026,0.026,11596800.0],["1979-12-07",0.026,0.0262,0.0259,0.0262,998400.0],["1979-12-10",0.0263,0.0268,0.0263,0.0268,2227200.0],["1979-12-11",0.0267,0.0267,0.0259,0.0259,4531200.0],["1979-12-12",0.0259,0.0263,0.0257,0.0261,2611200.0],["1979-12-13",0.026,0.026,0.0253,0.0253,1996800.0],["1979-12-14",0.0251,0.0251,0.025,0.0251,691200.0],["1979-12-17",0.0251,0.0257,0.0251,0.0257,6297600.0],["1979-12-18",0.0257,0.0263,0.0257,0.0263,4531200.0],["1979-12-19",0.0259,0.0259,0.0257,0.0257,1689600.0],["1979-12-20",0.0257,0.0259,0.0257,0.0257,2611200.0],["1979-12-21",0.0261,0.0264,0.0261,0.0263,3302400.0],["1979-12-24",0.0262,0.0262,0.0259,0.0259,998400.0],["1979-12-26",0.0247,0.0247,0.0245,0.0247,307200.0],["1979-12-27",0.0245,0.0245,0.0241,0.0243,9292800.0],["1979-12-28",0.0243,0.0245,0.0242,0.0243,384000.0],["1979-12-31",0.0243,0.0244,0.0243,0.0243,768000.0],["1980-01-02",0.0245,0.0252,0.0245,0.0245,2073600.0],["1980-01-03",0.0245,0.0245,0.0242,0.0242,4608000.0],["1980-01-04",0.0244,0.0247,0.0244,0.0247,2764800.0],["1980-01-07",0.0247,0.0247,0.0245,0.0246,1228800.0],["1980-01-08",0.0246,0.0252,0.0245,0.0251,5913600.0],["1980-01-09",0.0252,0.0254,0.0252,0.0252,1996800.0],["1980-01-10",0.0252,0.0257,0.025,0.0257,15129600.0],["1980-01-11",0.0256,0.0256,0.0254,0.0255,2073600.0],["1980-01-14",0.0257,0.0263,0.0257,0.0259,14899200.0],["1980-01-15",0.0259,0.0262,0.0255,0.0255,13747200.0],["1980-01-16",0.0256,0.0257,0.0256,0.0256,614400.0],["1980-01-17",0.0255,0.0255,0.025,0.025,8140800.0],["1980-01-18",0.025,0.025,0.0241,0.0241,6220800.0],["1980-01-21",0.0241,0.0241,0.0237,0.0237,3609600.0],["1980-01-22",0.0238,0.0243,0.0238,0.0242,3456000.0],["1980-01-23",0.0241,0.0241,0.0237,0.0241,8371200.0],["1980-01-24",0.0243,0.0247,0.0243,0.0247,4224000.0],["1980-01-25",0.0248,0.0252,0.0248,0.0252,2995200.0],["1980-01-28",0.0252,0.0252,0.0252,0.0252,76800.0],["1980-01-29",0.0255,0.0258,0.0255,0.0257,13056000.0],["1980-01-30",0.0257,0.0259,0.0255,0.0257,1536000.0],["1980-01-31",0.0259,0.026,0.0259,0.026,460800.0],["1980-02-01",0.0259,0.0259,0.0258,0.0259,1152000.0],["1980-02-04",0.0256,0.0256,0.025,0.025,2227200.0],["1980-02-05",0.0251,0.0258,0.0251,0.0258,6067200.0],["1980-02-06",0.0257,0.0257,0.0257,0.0257,4224000.0],["1980-02-07",0.0257,0.0257,0.0255,0.0257,2534400.0],["1980-02-08",0.0257,0.0257,0.0255,0.0255,921600.0],["1980-02-11",0.0254,0.0254,0.025,0.0254,921600.0],["1980-02-12",0.0254,0.0255,0.025,0.025,2918400.0],["1980-02-13",0.025,0.025,0.0245,0.025,2457600.0],["1980-02-14",0.025,0.0253,0.025,0.025,2688000.0],["1980-02-15",0.025,0.0252,0.0249,0.0252,1536000.0],["1980-02-19",0.025,0.025,0.0249,0.025,4838400.0],["1980-02-20",0.0248,0.0248,0.0245,0.0246,998400.0],["1980-02-21",0.0245,0.0245,0.0241,0.0245,2918400.0],["1980-02-22",0.0241,0.0241,0.024,0.024,5913600.0],["1980-02-25",0.0239,0.0239,0.0238,0.0239,1766400.0],["1980-02-26",0.0237,0.0237,0.0236,0.0237,307200.0],["1980-02-27",0.0237,0.0237,0.0235,0.0237,1843200.0],["1980-02-28",0.0237,0.0239,0.0237,0.0239,4454400.0],["1980-02-29",0.0238,0.0238,0.0234,0.0234,4454400.0],["1980-03-03",0.0232,0.0232,0.0227,0.0227,2073600.0],["1980-03-04",0.0227,0.0227,0.0224,0.0224,3456000.0],["1980-03-05",0.0224,0.0225,0.0223,0.0224,28416000.0],["1980-03-06",0.0224,0.0225,0.022,0.022,14131200.0],["1980-03-07",0.0219,0.0219,0.0217,0.0219,4761600.0],["1980-03-10",0.0217,0.0217,0.0209,0.0214,25344000.0],["1980-03-11",0.0214,0.0224,0.0208,0.0221,19123200.0],["1980-03-12",0.0219,0.0219,0.0216,0.0219,12595200.0],["1980-03-13",0.0218,0.0218,0.0215,0.0218,3225600.0],["1980-03-14",0.0216,0.0216,0.0214,0.0214,11904000.0],["1980-03-17",0.0214,0.0215,0.0212,0.0212,22118400.0],["1980-03-18",0.0213,0.0219,0.0213,0.0216,21580800.0],["1980-03-19",0.0216,0.0217,0.0215,0.0216,17971200.0],["1980-03-20",0.0215,0.0215,0.0214,0.0214,6835200.0],["1980-03-21",0.0214,0.0215,0.0212,0.0215,3686400.0],["1980-03-24",0.0215,0.0217,0.0215,0.0215,7449600.0],["1980-03-25",0.0215,0.0215,0.0215,0.0215,1843200.0],["1980-03-26",0.0215,0.0216,0.0215,0.0216,1152000.0],["1980-03-27",0.0215,0.0215,0.0212,0.0212,18355200.0],["1980-03-28",0.0212,0.0212,0.0209,0.0209,5222400.0],["1980-03-31",0.0209,0.0209,0.0203,0.0209,3763200.0],["1980-04-01",0.0209,0.0215,0.0209,0.0215,7756800.0],["1980-04-02",0.0215,0.0215,0.0213,0.0214,10598400.0],["1980-04-03",0.0212,0.0212,0.021,0.0212,3379200.0],["1980-04-07",0.0212,0.0212,0.0211,0.0212,1152000.0],["1980-04-08",0.0212,0.0212,0.0211,0.0211,10675200.0],["1980-04-09",0.0211,0.0212,0.0211,0.0212,8755200.0],["1980-04-10",0.0212,0.0217,0.0211,0.0216,3916800.0],["1980-04-11",0.0218,0.0226,0.0218,0.0224,7296000.0],["1980-04-14",0.0226,0.0227,0.0226,0.0227,2304000.0],["1980-04-15",0.0226,0.0226,0.0222,0.0222,8832000.0],["1980-04-16",0.0222,0.0223,0.0222,0.0222,1075200.0],["1980-04-17",0.0222,0.0223,0.0221,0.0223,4377600.0],["1980-04-18",0.0226,0.0228,0.0226,0.0227,1152000.0],["1980-04-21",0.0227,0.0228,0.0227,0.0228,2150400.0],["1980-04-22",0.0229,0.0233,0.0229,0.0233,1689600.0],["1980-04-23",0.0234,0.0244,0.0234,0.0244,3609600.0],["1980-04-24",0.0246,0.0252,0.0246,0.0252,3302400.0],["1980-04-25",0.0252,0.0252,0.0247,0.025,11443200.0],["1980-04-28",0.025,0.0252,0.0248,0.0248,10598400.0],["1980-04-29",0.0246,0.0246,0.0242,0.0242,2534400.0],["1980-04-30",0.024,0.024,0.0237,0.0238,384000.0],["1980-05-01",0.0239,0.0244,0.0239,0.0244,2764800.0],["1980-05-02",0.0243,0.0243,0.0242,0.0242,2918400.0],["1980-05-05",0.0243,0.0249,0.0243,0.0249,9984000.0],["1980-05-06",0.0251,0.0251,0.0251,0.0251,307200.0],["1980-05-07",0.0251,0.0256,0.0251,0.0255,11980800.0],["1980-05-08",0.0254,0.0254,0.0251,0.0252,18432000.0],["1980-05-09",0.0252,0.0252,0.0249,0.0251,1996800.0],["1980-05-12",0.0251,0.0251,0.0246,0.0246,16742400.0],["1980-05-13",0.0246,0.0246,0.0245,0.0246,768000.0],["1980-05-14",0.0244,0.0244,0.0242,0.0242,97843200.0],["1980-05-15",0.0242,0.0244,0.0242,0.0244,844800.0],["1980-05-16",0.0244,0.0247,0.0244,0.0247,1996800.0],["1980-05-19",0.0247,0.0247,0.0244,0.0247,2611200.0],["1980-05-20",0.0245,0.0245,0.0245,0.0245,307200.0],["1980-05-21",0.0245,0.0247,0.0238,0.0242,32179200.0],["1980-05-22",0.0242,0.0246,0.0239,0.0246,3609600.0],["1980-05-23",0.0248,0.0249,0.0248,0.0249,1843200.0],["1980-05-27",0.0251,0.0254,0.0251,0.0251,1075200.0],["1980-05-28",0.0251,0.0253,0.0251,0.0253,1536000.0],["1980-05-29",0.0253,0.0253,0.0251,0.0251,47385600.0],["1980-05-30",0.0251,0.0251,0.0246,0.0251,17664000.0],["1980-06-02",0.0249,0.0249,0.0243,0.0247,40089600.0],["1980-06-03",0.0247,0.0251,0.0244,0.025,9753600.0],["1980-06-04",0.0251,0.0253,0.0251,0.0253,17356800.0],["1980-06-05",0.0253,0.0255,0.0253,0.0255,18892800.0],["1980-06-06",0.0255,0.0258,0.0254,0.0258,10828800.0],["1980-06-09",0.0258,0.0259,0.0257,0.0258,13593600.0],["1980-06-10",0.026,0.0269,0.026,0.0266,14668800.0],["1980-06-11",0.0267,0.0275,0.0267,0.0274,7065600.0],["1980-06-12",0.0275,0.0284,0.0275,0.0277,12211200.0],["1980-06-13",0.0277,0.028,0.0277,0.0279,4377600.0],["1980-06-16",0.028,0.0281,0.0279,0.0279,4300800.0],["1980-06-17",0.0282,0.0288,0.0282,0.0288,16896000.0],["1980-06-18",0.0288,0.0288,0.0284,0.0285,2073600.0],["1980-06-19",0.0283,0.0283,0.0279,0.0279,5145600.0],["1980-06-20",0.0277,0.0277,0.0277,0.0277,15360000.0],["1980-06-23",0.0277,0.0277,0.0276,0.0277,1536000.0],["1980-06-24",0.0279,0.0283,0.0279,0.0283,31104000.0],["1980-06-25",0.0283,0.0285,0.0282,0.0285,3609600.0],["1980-06-26",0.0285,0.0286,0.0285,0.0286,9830400.0],["1980-06-27",0.0285,0.0285,0.0283,0.0285,5299200.0],["1980-06-30",0.0283,0.0283,0.0282,0.0282,3532800.0],["1980-07-01",0.0282,0.0282,0.0278,0.0279,5376000.0],["1980-07-02",0.0281,0.0285,0.0281,0.0281,7756800.0],["1980-07-03",0.0279,0.0279,0.0279,0.0279,5376000.0],["1980-07-07",0.0279,0.0286,0.0277,0.0285,4531200.0],["1980-07-08",0.0286,0.0289,0.0286,0.0287,14054400.0],["1980-07-09",0.0287,0.0289,0.0287,0.0287,2380800.0],["1980-07-10",0.0287,0.029,0.0286,0.0286,31488000.0],["1980-07-11",0.0286,0.0294,0.0283,0.0294,8064000.0],["1980-07-14",0.0296,0.0305,0.0296,0.0304,3763200.0],["1980-07-15",0.0304,0.0306,0.0301,0.0306,20352000.0],["1980-07-16",0.0308,0.0319,0.0308,0.0317,9369600.0],["1980-07-17",0.0317,0.0318,0.0316,0.0317,17203200.0],["1980-07-18",0.0317,0.0319,0.0316,0.0319,4915200.0],["1980-07-21",0.0319,0.0319,0.0317,0.0319,4377600.0],["1980-07-22",0.0316,0.0316,0.0308,0.0311,9139200.0],["1980-07-23",0.031,0.031,0.0307,0.0308,2457600.0],["1980-07-24",0.0308,0.0311,0.0308,0.031,1920000.0],["1980-07-25",0.031,0.0313,0.0308,0.0308,2688000.0],["1980-07-28",0.0308,0.0319,0.0307,0.0316,6758400.0],["1980-07-29",0.0316,0.0319,0.0316,0.0319,1766400.0],["1980-07-30",0.0319,0.0321,0.0318,0.0319,3456000.0],["1980-07-31",0.0319,0.0322,0.0319,0.0322,844800.0],["1980-08-01",0.0322,0.0322,0.0316,0.0317,43238400.0],["1980-08-04",0.0316,0.0316,0.0312,0.0312,2457600.0],["1980-08-05",0.0311,0.0311,0.031,0.0311,7756800.0],["1980-08-06",0.0311,0.0316,0.0309,0.0316,5990400.0],["1980-08-07",0.0316,0.0322,0.0314,0.0322,1920000.0],["1980-08-08",0.0323,0.0332,0.0323,0.033,11596800.0],["1980-08-11",0.0332,0.0338,0.0332,0.0338,5068800.0],["1980-08-12",0.0341,0.0352,0.0341,0.0347,5376000.0],["1980-08-13",0.0347,0.0347,0.0342,0.0345,12441600.0],["1980-08-14",0.0349,0.0353,0.0349,0.0351,2995200.0],["1980-08-15",0.0354,0.0369,0.0354,0.0363,7219200.0],["1980-08-18",0.036,0.036,0.0353,0.0353,3840000.0],["1980-08-19",0.0353,0.0353,0.0345,0.0345,9062400.0],["1980-08-20",0.0343,0.0343,0.0334,0.0335,4531200.0],["1980-08-21",0.0336,0.0346,0.0336,0.0345,3148800.0],["1980-08-22",0.0354,0.0356,0.0354,0.0354,2534400.0],["1980-08-25",0.0359,0.0369,0.0359,0.0369,4377600.0],["1980-08-26",0.0367,0.0367,0.0362,0.0366,12748800.0],["1980-08-27",0.0364,0.0364,0.0362,0.0363,21657600.0],["1980-08-28",0.0361,0.0361,0.0356,0.0359,4684800.0],["1980-08-29",0.0358,0.0358,0.0355,0.0355,1996800.0],["1980-09-02",0.0353,0.0353,0.035,0.0353,1612800.0],["1980-09-03",0.0353,0.036,0.0353,0.0358,13440000.0],["1980-09-04",0.036,0.0366,0.036,0.036,10368000.0],["1980-09-05",0.0361,0.0361,0.0361,0.0361,17664000.0],["1980-09-08",0.0361,0.0363,0.0358,0.0362,3916800.0],["1980-09-09",0.0362,0.0365,0.0361,0.0361,17740800.0],["1980-09-10",0.0361,0.0365,0.0358,0.0365,5836800.0],["1980-09-11",0.0365,0.0372,0.0365,0.0372,11980800.0],["1980-09-12",0.0378,0.0387,0.0378,0.0386,16972800.0],["1980-09-15",0.039,0.0399,0.039,0.0397,11520000.0],["1980-09-16",0.0397,0.0407,0.0396,0.0407,4992000.0],["1980-09-17",0.0407,0.0407,0.0403,0.0404,22656000.0],["1980-09-18",0.0401,0.0401,0.0398,0.04,4992000.0],["1980-09-19",0.0401,0.0405,0.0401,0.0404,2380800.0],["1980-09-22",0.0401,0.0401,0.0395,0.0399,2150400.0],["1980-09-23",0.0397,0.0397,0.0392,0.0392,1843200.0],["1980-09-24",0.0383,0.0383,0.0371,0.0373,20352000.0],["1980-09-25",0.0372,0.0372,0.037,0.0372,384000.0],["1980-09-26",0.0369,0.0369,0.0368,0.0368,460800.0],["1980-09-29",0.0367,0.0367,0.0359,0.0364,1075200.0],["1980-09-30",0.0364,0.0369,0.0362,0.0368,4838400.0],["1980-10-01",0.0371,0.0386,0.0371,0.0386,3609600.0],["1980-10-02",0.039,0.0397,0.039,0.0397,2611200.0],["1980-10-03",0.0399,0.0404,0.0399,0.0399,1920000.0],["1980-10-06",0.0399,0.0401,0.0397,0.0398,2764800.0],["1980-10-07",0.0395,0.0395,0.0393,0.0393,1228800.0],["1980-10-08",0.0393,0.0397,0.039,0.0397,10291200.0],["1980-10-09",0.0397,0.0398,0.0396,0.0397,2841600.0],["1980-10-10",0.0397,0.0401,0.0397,0.0401,2073600.0],["1980-10-13",0.0401,0.0401,0.0398,0.0401,4454400.0],["1980-10-14",0.0401,0.0401,0.0399,0.04,17971200.0],["1980-10-15",0.0401,0.0404,0.0401,0.0401,7449600.0],["1980-10-16",0.0398,0.0398,0.0396,0.0396,2764800.0],["1980-10-17",0.0396,0.0398,0.0385,0.0385,6451200.0],["1980-10-20",0.0383,0.0383,0.0376,0.038,1536000.0],["1980-10-21",0.038,0.0385,0.0378,0.0378,24883200.0],["1980-10-22",0.0377,0.0377,0.0375,0.0377,13516800.0],["1980-10-23",0.0376,0.0376,0.0376,0.0376,1305600.0],["1980-10-24",0.0377,0.0386,0.0377,0.0386,6681600.0],["1980-10-27",0.0385,0.0385,0.0378,0.0379,1996800.0],["1980-10-28",0.0377,0.0377,0.0372,0.0377,14438400.0],["1980-10-29",0.0377,0.0379,0.0375,0.0379,384000.0],["1980-10-30",0.0379,0.0379,0.0376,0.0377,8755200.0],["1980-10-31",0.0375,0.0375,0.0371,0.0372,14361600.0],["1980-11-03",0.037,0.037,0.0369,0.037,1920000.0],["1980-11-05",0.0373,0.0379,0.0373,0.0379,9523200.0],["1980-11-06",0.0379,0.0379,0.0377,0.0377,307200.0],["1980-11-07",0.0377,0.0381,0.0375,0.0375,9062400.0],["1980-11-10",0.0375,0.0375,0.0372,0.0374,8832000.0],["1980-11-11",0.0375,0.0378,0.0375,0.0376,2688000.0],["1980-11-12",0.0375,0.0375,0.0374,0.0375,5452800.0],["1980-11-13",0.0381,0.0384,0.0381,0.0383,14745600.0],["1980-11-14",0.0385,0.0397,0.0385,0.0397,35788800.0],["1980-11-17",0.0397,0.0399,0.0397,0.0397,10060800.0],["1980-11-18",0.0397,0.0412,0.0397,0.0412,39475200.0],["1980-11-19",0.0414,0.0419,0.0414,0.0416,14976000.0],["1980-11-20",0.0416,0.0416,0.041,0.0416,4531200.0],["1980-11-21",0.0416,0.0419,0.0412,0.0418,26956800.0],["1980-11-24",0.0415,0.0415,0.0412,0.0412,7142400.0],["1980-11-25",0.0412,0.0412,0.0408,0.0412,5529600.0],["1980-11-26",0.0412,0.0412,0.0411,0.0412,998400.0],["1980-11-28",0.0412,0.0414,0.0412,0.0414,34406400.0],["1980-12-01",0.0416,0.0419,0.0416,0.0419,9523200.0],["1980-12-02",0.0418,0.0418,0.0416,0.0416,3916800.0],["1980-12-03",0.0418,0.0418,0.0418,0.0418,384000.0],["1980-12-04",0.0418,0.0418,0.0413,0.0413,4300800.0],["1980-12-05",0.041,0.041,0.0405,0.0405,5222400.0],["1980-12-08",0.0403,0.0403,0.0396,0.0398,1152000.0],["1980-12-09",0.0398,0.0399,0.0392,0.0394,4224000.0],["1980-12-10",0.0394,0.0395,0.0393,0.0393,5068800.0],["1980-12-11",0.039,0.039,0.0381,0.0382,3456000.0],["1980-12-12",0.0379,0.0379,0.0373,0.0377,46924800.0],["1980-12-15",0.0377,0.0379,0.0375,0.0375,11673600.0],["1980-12-16",0.0375,0.0375,0.0368,0.0368,9139200.0],["1980-12-17",0.0368,0.0368,0.0364,0.0366,6297600.0],["1980-12-18",0.0368,0.0372,0.0368,0.0372,9331200.0],["1980-12-19",0.0372,0.0372,0.0368,0.037,18086400.0],["1980-12-22",0.0372,0.0397,0.0372,0.0396,6336000.0],["1980-12-23",0.0414,0.0456,0.0414,0.0443,8563200.0],["1980-12-24",0.0443,0.0445,0.0436,0.0438,1689600.0],["1980-12-26",0.0438,0.0438,0.0438,0.0438,729600.0],["1980-12-29",0.0438,0.0441,0.0432,0.0434,8217600.0],["1980-12-30",0.0434,0.0434,0.043,0.0432,1036800.0],["1980-12-31",0.0432,0.0447,0.0428,0.0447,11443200.0],["1981-01-02",0.0452,0.0469,0.0452,0.0467,5568000.0],["1981-01-05",0.0469,0.0517,0.0469,0.0497,17472000.0],["1981-01-06",0.05,0.0513,0.05,0.0508,13824000.0],["1981-01-07",0.0502,0.0502,0.0469,0.0502,15091200.0],["1981-01-08",0.0502,0.0502,0.0488,0.0488,14284800.0],["1981-01-09",0.048,0.048,0.0454,0.0456,7257600.0],["1981-01-12",0.046,0.0475,0.046,0.046,5299200.0],["1981-01-13",0.0464,0.0484,0.0464,0.0475,4108800.0],["1981-01-14",0.0475,0.0486,0.0473,0.0486,3993600.0],["1981-01-15",0.0486,0.0486,0.0476,0.0476,844800.0],["1981-01-16",0.0473,0.0473,0.0445,0.0458,11827200.0],["1981-01-19",0.0458,0.0473,0.0452,0.0473,2265600.0],["1981-01-20",0.0473,0.0473,0.0465,0.0465,6835200.0],["1981-01-21",0.046,0.046,0.0454,0.046,6451200.0],["1981-01-22",0.046,0.0462,0.0458,0.046,998400.0],["1981-01-23",0.0462,0.0471,0.0462,0.0471,1075200.0],["1981-01-26",0.0469,0.0469,0.046,0.0464,2035200.0],["1981-01-27",0.0464,0.0469,0.046,0.046,1728000.0],["1981-01-28",0.046,0.0462,0.0458,0.0458,3494400.0],["1981-01-29",0.0458,0.0458,0.0454,0.0458,2764800.0],["1981-01-30",0.0454,0.0454,0.0443,0.0443,1075200.0],["1981-02-02",0.0443,0.0443,0.0417,0.0417,2956800.0],["1981-02-03",0.0417,0.0417,0.0399,0.0417,28070400.0],["1981-02-04",0.0423,0.0449,0.0423,0.0449,16128000.0],["1981-02-05",0.0458,0.0471,0.0458,0.0467,4531200.0],["1981-02-06",0.0467,0.0484,0.0464,0.0484,3724800.0],["1981-02-09",0.0484,0.0488,0.048,0.0484,7718400.0],["1981-02-10",0.0482,0.0482,0.0469,0.0469,1920000.0],["1981-02-11",0.0469,0.048,0.0469,0.048,307200.0],["1981-02-12",0.048,0.0488,0.048,0.0486,14400000.0],["1981-02-13",0.048,0.048,0.0473,0.0476,1651200.0],["1981-02-17",0.0476,0.0486,0.0464,0.048,1612800.0],["1981-02-18",0.048,0.0482,0.0473,0.0476,2035200.0],["1981-02-19",0.0473,0.0473,0.0469,0.0469,4608000.0],["1981-02-20",0.0469,0.0471,0.0464,0.0464,614400.0],["1981-02-23",0.0464,0.0464,0.0454,0.0464,2726400.0],["1981-02-24",0.0464,0.0473,0.0458,0.0458,4838400.0],["1981-02-25",0.0458,0.046,0.0449,0.0449,1881600.0],["1981-02-26",0.0449,0.0456,0.0447,0.0451,4992000.0],["1981-02-27",0.0458,0.0469,0.0458,0.0467,10675200.0],["1981-03-02",0.0469,0.0473,0.0469,0.0473,7296000.0],["1981-03-03",0.0476,0.0484,0.0476,0.0482,5529600.0],["1981-03-04",0.0482,0.0484,0.0475,0.0478,5913600.0],["1981-03-05",0.0473,0.0473,0.0465,0.0465,32947200.0],["1981-03-06",0.0465,0.0476,0.0465,0.0476,15705600.0],["1981-03-09",0.0476,0.048,0.0473,0.0478,1996800.0],["1981-03-10",0.048,0.0486,0.048,0.048,6067200.0],["1981-03-11",0.0482,0.0486,0.0482,0.0482,3225600.0],["1981-03-12",0.0482,0.0489,0.048,0.0488,7526400.0],["1981-03-13",0.0497,0.0508,0.0497,0.0502,12249600.0],["1981-03-16",0.0502,0.0502,0.0497,0.0502,3609600.0],["1981-03-17",0.0506,0.0512,0.0506,0.0512,6873600.0],["1981-03-18",0.0512,0.0528,0.0504,0.0521,9984000.0],["1981-03-19",0.0521,0.0523,0.0517,0.0517,1344000.0],["1981-03-20",0.0512,0.0512,0.0504,0.0508,2380800.0],["1981-03-23",0.0508,0.0517,0.05,0.0517,9523200.0],["1981-03-24",0.0522,0.0529,0.0522,0.0529,3955200.0],["1981-03-25",0.0529,0.054,0.0529,0.054,9331200.0],["1981-03-26",0.0538,0.0538,0.0529,0.0537,1152000.0],["1981-03-27",0.0537,0.0537,0.0531,0.0533,844800.0],["1981-03-30",0.0535,0.0537,0.0535,0.0535,2073600.0],["1981-03-31",0.0537,0.0542,0.0537,0.054,13248000.0],["1981-04-01",0.054,0.0551,0.054,0.0548,11097600.0],["1981-04-02",0.0548,0.0551,0.0546,0.0548,1420800.0],["1981-04-03",0.0548,0.0548,0.054,0.054,3072000.0],["1981-04-06",0.0538,0.0538,0.0533,0.0535,806400.0],["1981-04-07",0.0522,0.0522,0.0512,0.052,5107200.0],["1981-04-08",0.0518,0.0518,0.0507,0.0512,1612800.0],["1981-04-09",0.0512,0.0522,0.0509,0.0522,768000.0],["1981-04-10",0.0524,0.0542,0.0524,0.0542,8524800.0],["1981-04-13",0.0542,0.0546,0.054,0.054,1459200.0],["1981-04-14",0.054,0.054,0.0527,0.0527,11136000.0],["1981-04-15",0.0527,0.0533,0.0525,0.0533,27763200.0],["1981-04-16",0.0537,0.0548,0.0537,0.0542,18432000.0],["1981-04-20",0.0542,0.0555,0.0538,0.0542,5184000.0],["1981-04-21",0.0544,0.0555,0.0544,0.0555,3302400.0],["1981-04-22",0.0555,0.0562,0.0555,0.0555,20544000.0],["1981-04-23",0.0555,0.0575,0.0553,0.0575,6336000.0],["1981-04-24",0.0575,0.0577,0.0564,0.0577,2188800.0],["1981-04-27",0.0577,0.0577,0.0564,0.0564,2918400.0],["1981-04-28",0.0564,0.0575,0.0562,0.0566,8332800.0],["1981-04-29",0.0566,0.0566,0.0561,0.0561,3609600.0],["1981-04-30",0.0561,0.0572,0.0555,0.0572,2073600.0],["1981-05-01",0.0572,0.0575,0.0566,0.057,1689600.0],["1981-05-04",0.0562,0.0562,0.0555,0.0555,4108800.0],["1981-05-05",0.0555,0.0574,0.0555,0.0574,9216000.0],["1981-05-06",0.0574,0.0577,0.0574,0.0574,1536000.0],["1981-05-07",0.057,0.057,0.0559,0.0559,11328000.0],["1981-05-08",0.0559,0.0566,0.0551,0.0566,2073600.0],["1981-05-11",0.0566,0.0566,0.0559,0.0559,1036800.0],["1981-05-12",0.0557,0.0557,0.0548,0.0549,10867200.0],["1981-05-13",0.0549,0.0557,0.0546,0.0553,1497600.0],["1981-05-14",0.0553,0.0559,0.0548,0.0548,1152000.0],["1981-05-15",0.0549,0.0555,0.0549,0.0555,6681600.0],["1981-05-18",0.0561,0.057,0.0561,0.0568,2995200.0],["1981-05-19",0.0568,0.057,0.0561,0.057,844800.0],["1981-05-20",0.0566,0.0566,0.0564,0.0564,1152000.0],["1981-05-21",0.0564,0.0568,0.0559,0.0568,3494400.0],["1981-05-22",0.0568,0.0574,0.0564,0.0574,3302400.0],["1981-05-26",0.0574,0.0577,0.0568,0.0574,13286400.0],["1981-05-27",0.0574,0.0585,0.0574,0.0581,40128000.0],["1981-05-28",0.0581,0.0585,0.0575,0.0575,14246400.0],["1981-05-29",0.0575,0.0579,0.0572,0.0574,3955200.0],["1981-06-01",0.0572,0.0572,0.0564,0.0566,2073600.0],["1981-06-02",0.0566,0.0577,0.0562,0.0566,3110400.0],["1981-06-03",0.0562,0.0562,0.0561,0.0562,921600.0],["1981-06-04",0.0562,0.0562,0.0555,0.0555,10521600.0],["1981-06-05",0.0555,0.0557,0.0549,0.0549,12211200.0],["1981-06-08",0.0549,0.0561,0.0548,0.0561,4032000.0],["1981-06-09",0.0561,0.0562,0.0555,0.0559,9024000.0],["1981-06-10",0.0559,0.0566,0.0555,0.0562,6067200.0],["1981-06-11",0.0566,0.0568,0.0566,0.0568,4800000.0],["1981-06-12",0.0568,0.057,0.0564,0.057,8294400.0],["1981-06-15",0.057,0.0577,0.057,0.0577,2995200.0],["1981-06-16",0.0578,0.0586,0.0578,0.0586,3532800.0],["1981-06-17",0.058,0.058,0.0571,0.058,6643200.0],["1981-06-18",0.058,0.0584,0.0578,0.0578,2150400.0],["1981-06-19",0.0573,0.0573,0.0549,0.0549,23961600.0],["1981-06-22",0.0549,0.0549,0.0545,0.0549,3494400.0],["1981-06-23",0.0549,0.0549,0.0545,0.0549,2611200.0],["1981-06-24",0.0549,0.0554,0.0547,0.0554,14323200.0],["1981-06-25",0.0552,0.0552,0.0549,0.0552,8985600.0],["1981-06-26",0.0556,0.0567,0.0556,0.0565,29568000.0],["1981-06-29",0.0565,0.0569,0.0561,0.0563,12288000.0],["1981-06-30",0.0563,0.0571,0.0563,0.0563,5299200.0],["1981-07-01",0.0563,0.0571,0.0563,0.0571,15667200.0],["1981-07-02",0.0571,0.0571,0.0567,0.0571,1267200.0],["1981-07-06",0.0567,0.0567,0.0545,0.0545,6297600.0],["1981-07-07",0.0545,0.0549,0.0539,0.0549,14745600.0],["1981-07-08",0.0549,0.0556,0.0549,0.0549,6950400.0],["1981-07-09",0.0545,0.0545,0.0534,0.0541,41356800.0],["1981-07-10",0.0541,0.0547,0.0541,0.0541,15321600.0],["1981-07-13",0.0541,0.0541,0.0537,0.0539,7948800.0],["1981-07-14",0.0534,0.0534,0.0515,0.0523,11596800.0],["1981-07-15",0.0523,0.053,0.0511,0.0511,8371200.0],["1981-07-16",0.0519,0.0523,0.0519,0.0523,21427200.0],["1981-07-17",0.0523,0.0526,0.0521,0.0524,8371200.0],["1981-07-20",0.0524,0.053,0.0519,0.0526,1996800.0],["1981-07-21",0.0521,0.0521,0.0515,0.0515,1612800.0],["1981-07-22",0.0515,0.0519,0.0515,0.0515,2150400.0],["1981-07-23",0.0515,0.0526,0.0515,0.0523,11020800.0],["1981-07-24",0.0523,0.0526,0.0513,0.0526,6604800.0],["1981-07-27",0.0526,0.053,0.0523,0.053,5184000.0],["1981-07-28",0.053,0.0534,0.053,0.0534,3993600.0],["1981-07-29",0.0537,0.0537,0.0537,0.0537,9139200.0],["1981-07-30",0.0537,0.0537,0.0521,0.0537,6988800.0],["1981-07-31",0.0537,0.0549,0.0537,0.0549,6566400.0],["1981-08-03",0.0549,0.056,0.0549,0.056,10944000.0],["1981-08-04",0.056,0.0563,0.0554,0.0561,6758400.0],["1981-08-05",0.056,0.056,0.0556,0.0558,4915200.0],["1981-08-06",0.0558,0.056,0.0556,0.056,8524800.0],["1981-08-07",0.056,0.0563,0.0549,0.0552,6182400.0],["1981-08-10",0.0552,0.0567,0.0552,0.0563,44390400.0],["1981-08-11",0.0563,0.0571,0.0563,0.0571,6182400.0],["1981-08-12",0.0574,0.0574,0.0574,0.0574,4876800.0],["1981-08-13",0.0574,0.0574,0.0574,0.0574,8294400.0],["1981-08-14",0.0578,0.0591,0.0578,0.0587,8563200.0],["1981-08-17",0.0584,0.0584,0.0574,0.0574,12211200.0],["1981-08-18",0.0574,0.0578,0.0567,0.0574,13056000.0],["1981-08-19",0.0574,0.0578,0.0563,0.0578,4838400.0],["1981-08-20",0.0578,0.0586,0.0578,0.0586,4915200.0],["1981-08-21",0.0586,0.0587,0.0574,0.0574,14515200.0],["1981-08-24",0.0574,0.0576,0.0545,0.0545,10329600.0],["1981-08-25",0.0545,0.0549,0.0536,0.0539,8064000.0],["1981-08-26",0.0534,0.0534,0.0521,0.0521,2035200.0],["1981-08-27",0.0521,0.0532,0.0521,0.053,4262400.0],["1981-08-28",0.053,0.0536,0.0526,0.053,1574400.0],["1981-08-31",0.0531,0.0533,0.0527,0.0529,1036800.0],["1981-09-01",0.0525,0.0525,0.0522,0.0525,1804800.0],["1981-09-02",0.0525,0.0529,0.052,0.0527,10713600.0],["1981-09-03",0.0524,0.0524,0.0509,0.0512,15052800.0],["1981-09-04",0.0509,0.0509,0.0501,0.0501,10214400.0],["1981-09-08",0.0496,0.0496,0.049,0.049,9024000.0],["1981-09-09",0.049,0.0505,0.0488,0.0499,9753600.0],["1981-09-10",0.0499,0.0511,0.0496,0.0511,1958400.0],["1981-09-11",0.0511,0.0524,0.0507,0.0514,3840000.0],["1981-09-14",0.0514,0.052,0.0509,0.0516,17280000.0],["1981-09-15",0.0516,0.0531,0.0512,0.0531,16012800.0],["1981-09-16",0.0531,0.0535,0.0522,0.0524,33062400.0],["1981-09-17",0.0524,0.0524,0.052,0.052,2304000.0],["1981-09-18",0.052,0.0529,0.052,0.0525,1804800.0],["1981-09-21",0.0525,0.0525,0.0511,0.0512,7833600.0],["1981-09-22",0.0512,0.0531,0.0512,0.0531,3993600.0],["1981-09-23",0.0525,0.0525,0.0512,0.052,10329600.0],["1981-09-24",0.052,0.0525,0.052,0.0522,13324800.0],["1981-09-25",0.052,0.052,0.0501,0.0507,6758400.0],["1981-09-28",0.0507,0.0514,0.0503,0.0511,2265600.0],["1981-09-29",0.0511,0.0546,0.0511,0.0546,17932800.0],["1981-09-30",0.0546,0.0561,0.0538,0.0561,12249600.0],["1981-10-01",0.0561,0.0564,0.0557,0.0564,5222400.0],["1981-10-02",0.0564,0.0577,0.0563,0.0577,3955200.0],["1981-10-05",0.0584,0.0601,0.0584,0.0593,4032000.0],["1981-10-06",0.0593,0.0599,0.059,0.0599,9907200.0],["1981-10-07",0.0599,0.0599,0.0586,0.059,55987200.0],["1981-10-08",0.059,0.0597,0.0586,0.0597,56563200.0],["1981-10-09",0.0597,0.0605,0.0593,0.0601,8217600.0],["1981-10-12",0.0601,0.0601,0.0597,0.0597,3187200.0],["1981-10-13",0.0593,0.0593,0.0582,0.0586,5491200.0],["1981-10-14",0.0586,0.0591,0.0582,0.0591,11520000.0],["1981-10-15",0.0588,0.0588,0.0582,0.0582,7641600.0],["1981-10-16",0.0582,0.0586,0.0582,0.0582,3456000.0],["1981-10-19",0.0582,0.0582,0.0573,0.0582,5107200.0],["1981-10-20",0.0582,0.0597,0.058,0.0597,22310400.0],["1981-10-21",0.0597,0.0599,0.0586,0.0586,11059200.0],["1981-10-22",0.0586,0.0591,0.0582,0.0582,25075200.0],["1981-10-23",0.0582,0.0586,0.0575,0.0578,3456000.0],["1981-10-26",0.0578,0.0582,0.0575,0.058,5145600.0],["1981-10-27",0.058,0.0593,0.058,0.0593,4070400.0],["1981-10-28",0.0593,0.0593,0.0586,0.0593,7718400.0],["1981-10-29",0.0593,0.0597,0.0593,0.0593,9792000.0],["1981-10-30",0.0593,0.0599,0.0593,0.0597,1113600.0],["1981-11-02",0.0599,0.0653,0.0599,0.0644,7257600.0],["1981-11-03",0.0642,0.0642,0.0633,0.0642,4876800.0],["1981-11-04",0.0642,0.0659,0.0637,0.0648,32064000.0],["1981-11-05",0.0648,0.0659,0.0635,0.0642,5068800.0],["1981-11-06",0.0642,0.0646,0.0638,0.0646,4262400.0],["1981-11-09",0.0644,0.0644,0.0638,0.0638,3763200.0],["1981-11-10",0.0638,0.0638,0.0633,0.0633,2726400.0],["1981-11-11",0.0635,0.0635,0.0635,0.0635,7257600.0],["1981-11-12",0.0635,0.0642,0.0631,0.0642,15244800.0],["1981-11-13",0.0642,0.0642,0.0631,0.0631,7296000.0],["1981-11-16",0.0629,0.0629,0.0625,0.0625,4531200.0],["1981-11-17",0.0625,0.0627,0.0625,0.0627,2419200.0],["1981-11-18",0.0627,0.0627,0.0622,0.0623,1689600.0],["1981-11-19",0.0623,0.0623,0.0618,0.0622,8601600.0],["1981-11-20",0.0622,0.0631,0.062,0.0631,7065600.0],["1981-11-23",0.0635,0.0653,0.0635,0.0638,2918400.0],["1981-11-24",0.0638,0.0652,0.0635,0.064,5875200.0],["1981-11-25",0.064,0.0648,0.0635,0.0648,2688000.0],["1981-11-27",0.0648,0.0652,0.0642,0.0648,2073600.0],["1981-11-30",0.0648,0.0659,0.0646,0.0659,5683200.0],["1981-12-01",0.0659,0.0659,0.0652,0.0655,13977600.0],["1981-12-02",0.0655,0.0655,0.0644,0.0655,5798400.0],["1981-12-03",0.0652,0.0652,0.0648,0.0648,9177600.0],["1981-12-04",0.0646,0.0646,0.0635,0.0638,4492800.0],["1981-12-07",0.0637,0.0637,0.0631,0.0631,1344000.0],["1981-12-08",0.0631,0.0631,0.0627,0.0627,24422400.0],["1981-12-09",0.0627,0.0637,0.0627,0.0637,1228800.0],["1981-12-10",0.0637,0.0642,0.0635,0.0642,6412800.0],["1981-12-11",0.0642,0.0648,0.0642,0.0648,4185600.0],["1981-12-14",0.0648,0.065,0.0638,0.0638,8793600.0],["1981-12-15",0.0638,0.0642,0.0631,0.0642,2918400.0],["1981-12-16",0.0642,0.0642,0.0635,0.064,7257600.0],["1981-12-17",0.0635,0.0635,0.0631,0.0631,768000.0],["1981-12-18",0.0633,0.0638,0.0633,0.0637,3571200.0],["1981-12-21",0.0637,0.0642,0.0635,0.0638,3264000.0],["1981-12-22",0.0638,0.0642,0.0633,0.0642,4339200.0],["1981-12-23",0.064,0.064,0.0633,0.0635,1766400.0],["1981-12-24",0.0635,0.0638,0.0635,0.0638,998400.0],["1981-12-28",0.0642,0.0648,0.0642,0.0642,2304000.0],["1981-12-29",0.0642,0.0642,0.0635,0.064,1804800.0],["1981-12-30",0.064,0.0644,0.0631,0.0644,4723200.0],["1981-12-31",0.0638,0.0638,0.0629,0.0638,2534400.0],["1982-01-04",0.064,0.0642,0.0638,0.0638,12556800.0],["1982-01-05",0.0631,0.064,0.062,0.062,7104000.0],["1982-01-06",0.0601,0.0608,0.0593,0.0595,6643200.0],["1982-01-07",0.0607,0.0614,0.0597,0.0597,13708800.0],["1982-01-08",0.0608,0.0614,0.0603,0.0612,9792000.0],["1982-01-11",0.0608,0.0612,0.0603,0.0603,14592000.0],["1982-01-12",0.0593,0.0597,0.0588,0.0593,8716800.0],["1982-01-13",0.0588,0.0593,0.0582,0.0582,13209600.0],["1982-01-14",0.058,0.0582,0.0578,0.058,2572800.0],["1982-01-15",0.0591,0.0597,0.0586,0.0586,11520000.0],["1982-01-18",0.0588,0.0591,0.0582,0.0591,4108800.0],["1982-01-19",0.0595,0.0599,0.0591,0.0595,12364800.0],["1982-01-20",0.0601,0.0605,0.0595,0.0601,4339200.0],["1982-01-21",0.0607,0.0612,0.0601,0.0607,18316800.0],["1982-01-22",0.0605,0.061,0.0597,0.0601,20774400.0],["1982-01-25",0.0593,0.0595,0.059,0.059,9561600.0],["1982-01-26",0.0588,0.059,0.0586,0.059,2918400.0],["1982-01-27",0.059,0.0591,0.0586,0.059,1459200.0],["1982-01-28",0.0601,0.0608,0.0591,0.0608,11059200.0],["1982-01-29",0.0627,0.0637,0.0616,0.0637,11750400.0],["1982-02-01",0.065,0.0668,0.0629,0.0661,10176000.0],["1982-02-02",0.0659,0.0661,0.0655,0.0657,18278400.0],["1982-02-03",0.0652,0.0657,0.0646,0.0648,5836800.0],["1982-02-04",0.0655,0.0661,0.065,0.0653,27187200.0],["1982-02-05",0.0655,0.0661,0.065,0.0661,22310400.0],["1982-02-08",0.065,0.0657,0.0642,0.0642,3648000.0],["1982-02-09",0.0629,0.0638,0.062,0.0629,7142400.0],["1982-02-10",0.0625,0.0629,0.062,0.0622,4953600.0],["1982-02-11",0.0631,0.0638,0.0622,0.0625,12787200.0],["1982-02-12",0.0631,0.0633,0.0627,0.0633,9600000.0],["1982-02-16",0.0629,0.0631,0.0625,0.0627,6643200.0],["1982-02-17",0.0631,0.0637,0.0625,0.0637,8256000.0],["1982-02-18",0.0633,0.0635,0.0631,0.0633,3801600.0],["1982-02-19",0.0635,0.0637,0.0631,0.0637,5299200.0],["1982-02-22",0.064,0.0646,0.0635,0.0642,5107200.0],["1982-02-23",0.0631,0.0635,0.0627,0.0631,11097600.0],["1982-02-24",0.0627,0.0631,0.0623,0.0623,11481600.0],["1982-02-25",0.0625,0.0629,0.0622,0.0629,3763200.0],["1982-02-26",0.0625,0.0629,0.0622,0.0623,1996800.0],["1982-03-01",0.062,0.0627,0.061,0.0623,13670400.0],["1982-03-02",0.0627,0.0633,0.062,0.0633,26726400.0],["1982-03-03",0.0623,0.0631,0.0616,0.0631,16473600.0],["1982-03-04",0.0623,0.0627,0.062,0.062,21696000.0],["1982-03-05",0.062,0.0622,0.061,0.0616,6835200.0],["1982-03-08",0.0612,0.0622,0.0601,0.0605,5299200.0],["1982-03-09",0.0608,0.0612,0.0603,0.0612,14860800.0],["1982-03-10",0.062,0.0623,0.0616,0.0618,52646400.0],["1982-03-11",0.0622,0.0627,0.0616,0.0616,77414400.0],["1982-03-12",0.0607,0.0616,0.0597,0.0603,12057600.0],["1982-03-15",0.0601,0.0603,0.0597,0.0599,8179200.0],["1982-03-16",0.0603,0.0605,0.0601,0.0605,11635200.0],["1982-03-17",0.061,0.0616,0.0603,0.0614,9139200.0],["1982-03-18",0.0614,0.0616,0.0612,0.0616,7296000.0],["1982-03-19",0.0622,0.0623,0.0618,0.062,5913600.0],["1982-03-22",0.0627,0.0631,0.0622,0.0631,18969600.0],["1982-03-23",0.0647,0.0659,0.0636,0.0645,24768000.0],["1982-03-24",0.0655,0.0661,0.0647,0.0649,20851200.0],["1982-03-25",0.0651,0.0653,0.0647,0.0651,5376000.0],["1982-03-26",0.0649,0.0653,0.0645,0.0649,3648000.0],["1982-03-29",0.0653,0.0659,0.0647,0.0655,2611200.0],["1982-03-30",0.0666,0.0677,0.0653,0.0677,25920000.0],["1982-03-31",0.0689,0.0702,0.0674,0.0689,17932800.0],["1982-04-01",0.0696,0.0706,0.0687,0.0706,21273600.0],["1982-04-02",0.0706,0.0713,0.0696,0.0709,13248000.0],["1982-04-05",0.07,0.0708,0.0692,0.0692,17740800.0],["1982-04-06",0.0681,0.0689,0.0674,0.0674,14476800.0],["1982-04-07",0.0683,0.0691,0.0676,0.0691,5568000.0],["1982-04-08",0.0702,0.0709,0.0692,0.0709,56870400.0],["1982-04-12",0.0719,0.0724,0.0711,0.0723,21388800.0],["1982-04-13",0.0724,0.0724,0.0723,0.0724,3916800.0],["1982-04-14",0.0726,0.073,0.0723,0.073,12057600.0],["1982-04-15",0.0738,0.0745,0.0728,0.0743,9561600.0],["1982-04-16",0.0745,0.0747,0.0741,0.0745,16128000.0],["1982-04-19",0.0749,0.0751,0.0745,0.0747,11635200.0],["1982-04-20",0.0751,0.0758,0.0741,0.0747,10406400.0],["1982-04-21",0.0753,0.0755,0.0749,0.0749,5683200.0],["1982-04-22",0.0764,0.0775,0.0753,0.0768,11097600.0],["1982-04-23",0.0777,0.0783,0.0772,0.0779,14438400.0],["1982-04-26",0.0788,0.0798,0.0779,0.0798,15475200.0],["1982-04-27",0.0798,0.0805,0.0788,0.079,28531200.0],["1982-04-28",0.0773,0.0783,0.0762,0.0768,8524800.0],["1982-04-29",0.0781,0.0798,0.0762,0.0794,9984000.0],["1982-04-30",0.0787,0.079,0.0783,0.0783,5260800.0],["1982-05-03",0.0779,0.0781,0.0777,0.0781,4723200.0],["1982-05-04",0.0781,0.0783,0.0779,0.0781,6681600.0],["1982-05-05",0.0787,0.079,0.0781,0.079,4070400.0],["1982-05-06",0.0796,0.08,0.079,0.0794,29836800.0],["1982-05-07",0.079,0.0796,0.0783,0.0783,26112000.0],["1982-05-10",0.0781,0.0781,0.0779,0.0781,1036800.0],["1982-05-11",0.0768,0.0777,0.0756,0.0777,7795200.0],["1982-05-12",0.0775,0.0777,0.0773,0.0773,10905600.0],["1982-05-13",0.0772,0.0773,0.0768,0.0768,2035200.0],["1982-05-14",0.0753,0.0768,0.0738,0.0741,15705600.0],["1982-05-17",0.0743,0.0745,0.0741,0.0741,5145600.0],["1982-05-18",0.0736,0.0741,0.073,0.0732,3187200.0],["1982-05-19",0.0734,0.074,0.0728,0.0732,19737600.0],["1982-05-20",0.0738,0.0741,0.0732,0.0741,4416000.0],["1982-05-21",0.0745,0.0751,0.074,0.0751,3571200.0],["1982-05-24",0.0751,0.0753,0.0747,0.0753,960000.0],["1982-05-25",0.0753,0.0753,0.0751,0.0753,5990400.0],["1982-05-26",0.0745,0.0753,0.0738,0.0738,58060800.0],["1982-05-27",0.0732,0.074,0.0723,0.073,8755200.0],["1982-05-28",0.0732,0.0736,0.0726,0.0736,3840000.0],["1982-06-01",0.074,0.0741,0.0736,0.0736,21734400.0],["1982-06-02",0.0732,0.0734,0.073,0.0734,499200.0],["1982-06-03",0.0745,0.0751,0.0738,0.0749,2841600.0],["1982-06-04",0.0743,0.0751,0.0734,0.0738,10752000.0],["1982-06-07",0.0734,0.0741,0.0724,0.0724,8409600.0],["1982-06-08",0.0732,0.0734,0.0728,0.0728,2112000.0],["1982-06-09",0.0732,0.0734,0.073,0.0732,5299200.0],["1982-06-10",0.0741,0.0745,0.0736,0.0745,2726400.0],["1982-06-11",0.0747,0.0747,0.0745,0.0747,17203200.0],["1982-06-14",0.0745,0.0747,0.0743,0.0743,21158400.0],["1982-06-15",0.0745,0.0747,0.0739,0.0747,4147200.0],["1982-06-16",0.0747,0.075,0.0745,0.0747,4262400.0],["1982-06-17",0.075,0.0754,0.0745,0.0754,4723200.0],["1982-06-18",0.0754,0.0758,0.075,0.075,9139200.0],["1982-06-21",0.0752,0.076,0.0745,0.0754,16396800.0],["1982-06-22",0.0754,0.0754,0.0752,0.0754,19046400.0],["1982-06-23",0.0754,0.0758,0.075,0.075,10214400.0],["1982-06-24",0.0773,0.079,0.0756,0.079,7257600.0],["1982-06-25",0.0788,0.0794,0.078,0.0794,13977600.0],["1982-06-28",0.0811,0.0816,0.0803,0.0816,12364800.0],["1982-06-29",0.0809,0.0814,0.0803,0.0805,6412800.0],["1982-06-30",0.0801,0.0805,0.0796,0.0797,23462400.0],["1982-07-01",0.079,0.0796,0.0784,0.0784,19929600.0],["1982-07-02",0.0782,0.0786,0.0777,0.0777,15475200.0],["1982-07-06",0.078,0.078,0.078,0.078,11328000.0],["1982-07-07",0.0777,0.078,0.0771,0.0773,9408000.0],["1982-07-08",0.0762,0.0773,0.0748,0.0754,15206400.0],["1982-07-09",0.0758,0.0769,0.0747,0.0752,118080000.0],["1982-07-12",0.0754,0.0758,0.0754,0.0758,20966400.0],["1982-07-13",0.0762,0.0769,0.0754,0.0765,26937600.0],["1982-07-14",0.0784,0.0829,0.0773,0.0822,9523200.0],["1982-07-15",0.0818,0.0826,0.0811,0.0814,7987200.0],["1982-07-16",0.0829,0.0852,0.0807,0.0852,12748800.0],["1982-07-19",0.0871,0.0886,0.0852,0.0871,24076800.0],["1982-07-20",0.0863,0.0871,0.0856,0.0856,12729600.0],["1982-07-21",0.0845,0.0856,0.0833,0.0852,6912000.0],["1982-07-22",0.0833,0.0852,0.0814,0.0837,23942400.0],["1982-07-23",0.0837,0.0845,0.0829,0.0833,4377600.0],["1982-07-26",0.0826,0.0833,0.0814,0.0814,3628800.0],["1982-07-27",0.0796,0.0807,0.0784,0.0784,10099200.0],["1982-07-28",0.0784,0.0784,0.0758,0.0765,395500800.0],["1982-07-29",0.0788,0.0807,0.0765,0.0807,33292800.0],["1982-07-30",0.0818,0.0829,0.0807,0.0822,14611200.0],["1982-08-02",0.0822,0.0826,0.0814,0.0822,10195200.0],["1982-08-03",0.0826,0.0829,0.0818,0.0822,6892800.0],["1982-08-04",0.0803,0.0818,0.0784,0.0784,23558400.0],["1982-08-05",0.0769,0.0784,0.0754,0.0754,14630400.0],["1982-08-06",0.0773,0.0799,0.0747,0.0769,76876800.0],["1982-08-09",0.0769,0.078,0.0754,0.0754,7545600.0],["1982-08-10",0.0754,0.0762,0.0747,0.0754,8524800.0],["1982-08-11",0.075,0.0762,0.0739,0.0754,14400000.0],["1982-08-12",0.0769,0.0773,0.0762,0.0762,9888000.0],["1982-08-13",0.0762,0.0769,0.075,0.0754,8697600.0],["1982-08-16",0.0777,0.0799,0.0754,0.0788,5318400.0],["1982-08-17",0.0807,0.0818,0.0792,0.0818,20025600.0],["1982-08-18",0.0852,0.0871,0.0833,0.0841,15225600.0],["1982-08-19",0.0875,0.0882,0.0863,0.0863,63667200.0],["1982-08-20",0.0882,0.089,0.0875,0.0882,40915200.0],["1982-08-23",0.0939,0.098,0.0897,0.098,37209600.0],["1982-08-24",0.0973,0.0988,0.0954,0.0961,41126400.0],["1982-08-25",0.0965,0.0977,0.095,0.0961,29241600.0],["1982-08-26",0.0954,0.0969,0.0935,0.095,32352000.0],["1982-08-27",0.0935,0.095,0.092,0.092,19814400.0],["1982-08-30",0.0921,0.0944,0.0899,0.0914,7468800.0],["1982-08-31",0.0933,0.0948,0.0918,0.0948,15494400.0],["1982-09-01",0.0959,0.0967,0.0952,0.0955,30508800.0],["1982-09-02",0.0967,0.0978,0.0952,0.0978,17625600.0],["1982-09-03",0.1023,0.105,0.0997,0.1012,31353600.0],["1982-09-07",0.1001,0.102,0.0982,0.0997,15072000.0],["1982-09-08",0.0993,0.1001,0.0986,0.0989,14937600.0],["1982-09-09",0.1027,0.1046,0.1004,0.1046,17337600.0],["1982-09-10",0.1027,0.1042,0.1012,0.1031,30220800.0],["1982-09-13",0.1027,0.1035,0.1016,0.1027,23520000.0],["1982-09-14",0.1038,0.1046,0.1027,0.1042,5452800.0],["1982-09-15",0.1038,0.105,0.1027,0.105,10944000.0],["1982-09-16",0.105,0.1057,0.1042,0.1057,8352000.0],["1982-09-17",0.1046,0.1054,0.1038,0.105,19180800.0],["1982-09-20",0.1038,0.105,0.1023,0.1027,6950400.0],["1982-09-21",0.1031,0.1038,0.102,0.1035,13824000.0],["1982-09-22",0.1038,0.1061,0.1016,0.1031,19392000.0],["1982-09-23",0.1042,0.1054,0.1027,0.1054,8985600.0],["1982-09-24",0.1057,0.1065,0.105,0.1057,18585600.0],["1982-09-27",0.1061,0.1069,0.105,0.1069,10540800.0],["1982-09-28",0.1087,0.1099,0.1072,0.1099,18777600.0],["1982-09-29",0.1087,0.1095,0.108,0.1087,21542400.0],["1982-09-30",0.108,0.1087,0.1072,0.1072,41856000.0],["1982-10-01",0.108,0.1087,0.1072,0.108,19046400.0],["1982-10-04",0.1099,0.1129,0.1069,0.1129,33657600.0],["1982-10-05",0.1133,0.114,0.1125,0.1133,35174400.0],["1982-10-06",0.1144,0.1148,0.114,0.1148,13420800.0],["1982-10-07",0.1167,0.1178,0.1152,0.1155,12633600.0],["1982-10-08",0.1152,0.1171,0.1129,0.114,11808000.0],["1982-10-11",0.1159,0.1174,0.1144,0.1163,22176000.0],["1982-10-12",0.1167,0.1178,0.1148,0.1159,7200000.0],["1982-10-13",0.1155,0.1167,0.1144,0.1167,21638400.0],["1982-10-14",0.1163,0.1171,0.1155,0.1171,9792000.0],["1982-10-15",0.1193,0.1216,0.1171,0.1189,10483200.0],["1982-10-18",0.1205,0.1231,0.1178,0.1189,10348800.0],["1982-10-19",0.1205,0.1231,0.1178,0.1189,10348800.0],["1982-10-20",0.1171,0.1186,0.1155,0.1178,17856000.0],["1982-10-21",0.1197,0.1205,0.1186,0.1205,17011200.0],["1982-10-22",0.1208,0.1216,0.1201,0.1212,14169600.0],["1982-10-25",0.1178,0.1212,0.114,0.1174,11366400.0],["1982-10-26",0.1129,0.1167,0.1087,0.1163,19468800.0],["1982-10-27",0.1197,0.1205,0.1189,0.1205,11712000.0],["1982-10-28",0.1197,0.1208,0.1182,0.1186,6739200.0],["1982-10-29",0.1186,0.1189,0.1178,0.1186,19814400.0],["1982-11-01",0.1193,0.1201,0.1182,0.1193,9753600.0],["1982-11-02",0.1216,0.1239,0.1193,0.1223,17318400.0],["1982-11-03",0.1261,0.1291,0.1231,0.1291,13689600.0],["1982-11-04",0.1337,0.1348,0.1325,0.1337,20121600.0],["1982-11-05",0.1329,0.1337,0.1322,0.1337,9984000.0],["1982-11-08",0.1333,0.1344,0.1322,0.134,7104000.0],["1982-11-09",0.1329,0.1344,0.1314,0.1322,11443200.0],["1982-11-10",0.1333,0.1344,0.1322,0.1329,18240000.0],["1982-11-11",0.1329,0.1337,0.1318,0.1337,10963200.0],["1982-11-12",0.1348,0.1356,0.1337,0.1344,18854400.0],["1982-11-15",0.1325,0.1348,0.1303,0.1306,24441600.0],["1982-11-16",0.1276,0.1295,0.1254,0.1265,13056000.0],["1982-11-17",0.1288,0.1306,0.1269,0.1306,16051200.0],["1982-11-18",0.1325,0.1337,0.131,0.1329,6163200.0],["1982-11-19",0.1344,0.1359,0.1329,0.1359,12364800.0],["1982-11-22",0.1337,0.1363,0.131,0.131,13401600.0],["1982-11-23",0.1299,0.1306,0.1291,0.1299,19219200.0],["1982-11-24",0.131,0.1329,0.1288,0.1314,20467200.0],["1982-11-26",0.134,0.1356,0.1325,0.1352,6086400.0],["1982-11-29",0.1371,0.1386,0.1352,0.1386,8659200.0],["1982-11-30",0.1412,0.1431,0.139,0.1431,14304000.0],["1982-12-01",0.148,0.151,0.1446,0.1492,22713600.0],["1982-12-02",0.1503,0.1525,0.1476,0.151,23328000.0],["1982-12-03",0.1522,0.1533,0.1507,0.151,11616000.0],["1982-12-06",0.1537,0.1563,0.1507,0.1563,22425600.0],["1982-12-07",0.1606,0.1633,0.1576,0.1618,11308800.0],["1982-12-08",0.1618,0.1625,0.161,0.1625,14227200.0],["1982-12-09",0.1576,0.1614,0.1534,0.1542,21043200.0],["1982-12-10",0.1474,0.1538,0.141,0.1421,30316800.0],["1982-12-13",0.1417,0.1451,0.1383,0.1451,29740800.0],["1982-12-14",0.1481,0.1531,0.1429,0.1429,14707200.0],["1982-12-15",0.1429,0.144,0.1413,0.1413,31660800.0],["1982-12-16",0.1406,0.1417,0.1391,0.1413,14515200.0],["1982-12-17",0.1455,0.1489,0.1421,0.1485,12249600.0],["1982-12-20",0.1508,0.1527,0.1489,0.1508,5625600.0],["1982-12-21",0.1512,0.1527,0.1493,0.1527,25958400.0],["1982-12-22",0.1557,0.1576,0.1538,0.1572,18028800.0],["1982-12-23",0.1553,0.1576,0.1527,0.1531,5971200.0],["1982-12-27",0.1515,0.1531,0.15,0.1512,10137600.0],["1982-12-28",0.1478,0.1504,0.1451,0.1455,23520000.0],["1982-12-29",0.147,0.1508,0.1429,0.1504,17740800.0],["1982-12-30",0.1512,0.1523,0.15,0.1512,14054400.0],["1982-12-31",0.1504,0.1512,0.1493,0.1508,8716800.0],["1983-01-03",0.1478,0.1523,0.1432,0.1459,30624000.0],["1983-01-04",0.1417,0.144,0.1391,0.1417,25824000.0],["1983-01-05",0.1402,0.144,0.1361,0.1398,43123200.0],["1983-01-06",0.1417,0.1436,0.1398,0.1425,19257600.0],["1983-01-07",0.1398,0.1429,0.1368,0.1391,33600000.0],["1983-01-10",0.1368,0.1391,0.1345,0.1368,30451200.0],["1983-01-11",0.1368,0.1383,0.1353,0.1364,21945600.0],["1983-01-12",0.1406,0.1455,0.1353,0.1421,16934400.0],["1983-01-13",0.1406,0.1421,0.1391,0.1402,33984000.0],["1983-01-14",0.1406,0.1429,0.1383,0.1402,13651200.0],["1983-01-17",0.1417,0.1421,0.141,0.1417,6892800.0],["1983-01-18",0.1413,0.1417,0.1406,0.141,12134400.0],["1983-01-19",0.1398,0.141,0.1383,0.1387,24518400.0],["1983-01-20",0.1387,0.1395,0.1379,0.1383,11366400.0],["1983-01-21",0.1364,0.1383,0.1345,0.1372,8851200.0],["1983-01-24",0.1338,0.1353,0.1323,0.1345,39187200.0],["1983-01-25",0.1372,0.1395,0.1345,0.1395,12748800.0],["1983-01-26",0.141,0.1421,0.1395,0.1406,6451200.0],["1983-01-27",0.144,0.147,0.1406,0.1459,5049600.0],["1983-01-28",0.1444,0.1493,0.1391,0.1402,212582400.0],["1983-01-31",0.141,0.1429,0.1391,0.1421,11539200.0],["1983-02-01",0.1429,0.144,0.1417,0.1429,6854400.0],["1983-02-02",0.1432,0.1444,0.1417,0.1429,10598400.0],["1983-02-03",0.1425,0.1432,0.1413,0.1417,8524800.0],["1983-02-04",0.1387,0.1425,0.1345,0.1413,62342400.0],["1983-02-07",0.1413,0.1447,0.1376,0.1406,31276800.0],["1983-02-08",0.1402,0.1413,0.1387,0.1406,12960000.0],["1983-02-09",0.1432,0.1444,0.1417,0.1444,17587200.0],["1983-02-10",0.1466,0.1478,0.1451,0.1466,9158400.0],["1983-02-11",0.1497,0.1512,0.1481,0.1508,31104000.0],["1983-02-14",0.1515,0.1523,0.1508,0.1512,7123200.0],["1983-02-15",0.1504,0.1515,0.1493,0.1493,9139200.0],["1983-02-16",0.1481,0.1512,0.1451,0.1455,46617600.0],["1983-02-17",0.1455,0.1466,0.144,0.1463,16646400.0],["1983-02-18",0.1459,0.147,0.1444,0.1451,20160000.0],["1983-02-22",0.1436,0.1451,0.1421,0.1429,20736000.0],["1983-02-23",0.1444,0.1451,0.1432,0.1436,13670400.0],["1983-02-24",0.1436,0.1444,0.1429,0.1436,14956800.0],["1983-02-25",0.1466,0.1481,0.1451,0.1466,15014400.0],["1983-02-28",0.1478,0.1497,0.1455,0.1489,29145600.0],["1983-03-01",0.1508,0.1519,0.1493,0.1497,25651200.0],["1983-03-02",0.1512,0.1519,0.15,0.1508,6067200.0],["1983-03-03",0.1531,0.1561,0.15,0.1549,14342400.0],["1983-03-04",0.1591,0.164,0.1542,0.161,49804800.0],["1983-03-07",0.1618,0.1629,0.1602,0.1625,15379200.0],["1983-03-08",0.1621,0.1629,0.161,0.1629,17145600.0],["1983-03-09",0.1621,0.1629,0.161,0.1618,25977600.0],["1983-03-10",0.1606,0.1621,0.1587,0.1587,13286400.0],["1983-03-11",0.1568,0.1595,0.1542,0.1542,16704000.0],["1983-03-14",0.1542,0.1553,0.1531,0.1531,15187200.0],["1983-03-15",0.1572,0.1606,0.1538,0.1606,9830400.0],["1983-03-16",0.1636,0.1659,0.1614,0.1621,32601600.0],["1983-03-17",0.1629,0.1636,0.1621,0.1636,7948800.0],["1983-03-18",0.1646,0.1665,0.1627,0.1646,42662400.0],["1983-03-21",0.168,0.171,0.165,0.1695,36192000.0],["1983-03-22",0.1703,0.1737,0.1703,0.1722,9062400.0],["1983-03-23",0.1722,0.1756,0.1722,0.1756,14246400.0],["1983-03-24",0.1771,0.1809,0.1748,0.1801,17452800.0],["1983-03-25",0.1816,0.1828,0.1809,0.182,11654400.0],["1983-03-28",0.1813,0.1816,0.1805,0.1813,5107200.0],["1983-03-29",0.1801,0.1809,0.179,0.1797,26400000.0],["1983-03-30",0.1797,0.1801,0.1782,0.1801,13593600.0],["1983-03-31",0.1801,0.1813,0.1752,0.1752,5395200.0],["1983-04-04",0.1748,0.1752,0.1726,0.1737,16262400.0],["1983-04-05",0.1737,0.1752,0.1695,0.171,11155200.0],["1983-04-06",0.1699,0.1703,0.1684,0.1684,9177600.0],["1983-04-07",0.1684,0.1744,0.1684,0.1726,18316800.0],["1983-04-08",0.1726,0.1737,0.1714,0.1737,27187200.0],["1983-04-11",0.1752,0.1775,0.1729,0.1767,6662400.0],["1983-04-12",0.1756,0.1813,0.1756,0.1797,16857600.0],["1983-04-13",0.179,0.1805,0.1786,0.1797,12460800.0],["1983-04-14",0.179,0.1832,0.179,0.1832,10944000.0],["1983-04-15",0.1832,0.1911,0.1824,0.1911,22694400.0],["1983-04-18",0.1903,0.1911,0.1877,0.1907,21177600.0],["1983-04-19",0.1877,0.1903,0.1862,0.1862,15014400.0],["1983-04-20",0.1854,0.1903,0.1847,0.19,21043200.0],["1983-04-21",0.1907,0.1907,0.1816,0.1847,25824000.0],["1983-04-22",0.1847,0.1873,0.1839,0.1869,7756800.0],["1983-04-25",0.1873,0.1881,0.1862,0.1877,10963200.0],["1983-04-26",0.1873,0.1885,0.1858,0.1877,20659200.0],["1983-04-27",0.1877,0.1896,0.1858,0.1873,5817600.0],["1983-04-28",0.1869,0.1877,0.1858,0.1862,13286400.0],["1983-04-29",0.1862,0.1873,0.185,0.1866,8371200.0],["1983-05-02",0.1854,0.1866,0.1839,0.1843,21830400.0],["1983-05-03",0.1832,0.1843,0.1816,0.1843,14284800.0],["1983-05-04",0.1843,0.1858,0.1824,0.1843,20812800.0],["1983-05-05",0.1877,0.1911,0.1839,0.1903,29932800.0],["1983-05-06",0.1907,0.1998,0.1903,0.1994,13804800.0],["1983-05-09",0.1994,0.2047,0.1979,0.2036,11212800.0],["1983-05-10",0.2021,0.2115,0.2021,0.21,20275200.0],["1983-05-11",0.2104,0.2134,0.2093,0.2104,33446400.0],["1983-05-12",0.21,0.2134,0.2093,0.2127,26860800.0],["1983-05-13",0.2149,0.2225,0.2149,0.2206,33100800.0],["1983-05-16",0.2202,0.2233,0.2199,0.2218,35635200.0],["1983-05-17",0.2187,0.2218,0.2157,0.221,10003200.0],["1983-05-18",0.2195,0.2206,0.2153,0.2157,12537600.0],["1983-05-19",0.2134,0.2149,0.2115,0.2119,39609600.0],["1983-05-20",0.2119,0.2119,0.2059,0.2104,16934400.0],["1983-05-23",0.2089,0.2115,0.2074,0.2115,16454400.0],["1983-05-24",0.2108,0.2172,0.2108,0.2168,25593600.0],["1983-05-25",0.2165,0.218,0.2153,0.2168,14419200.0],["1983-05-26",0.2172,0.2187,0.2168,0.218,29760000.0],["1983-05-27",0.2187,0.2195,0.2157,0.218,16320000.0],["1983-05-31",0.2165,0.218,0.2165,0.2176,12384000.0],["1983-06-01",0.2149,0.2165,0.2149,0.2165,15494400.0],["1983-06-02",0.2172,0.218,0.2134,0.2157,24748800.0],["1983-06-03",0.2157,0.2199,0.2157,0.2195,45888000.0],["1983-06-06",0.2187,0.2308,0.2187,0.2293,32083200.0],["1983-06-07",0.2301,0.2339,0.2278,0.2278,17606400.0],["1983-06-08",0.2255,0.2316,0.2248,0.2297,20620800.0],["1983-06-09",0.2305,0.2376,0.2301,0.2373,8793600.0],["1983-06-10",0.2388,0.2433,0.2388,0.2418,21024000.0],["1983-06-13",0.2429,0.2494,0.2422,0.2471,20275200.0],["1983-06-14",0.2469,0.2481,0.2435,0.2481,47769600.0],["1983-06-15",0.2481,0.2485,0.2454,0.2462,18201600.0],["1983-06-16",0.2462,0.2492,0.2439,0.2492,19104000.0],["1983-06-17",0.2503,0.2621,0.25,0.2545,21964800.0],["1983-06-20",0.2545,0.2549,0.2515,0.2515,11116800.0],["1983-06-21",0.25,0.25,0.2454,0.2481,13536000.0],["1983-06-22",0.2469,0.2485,0.2454,0.2454,19123200.0],["1983-06-23",0.2454,0.2466,0.2394,0.2416,27321600.0],["1983-06-24",0.242,0.2454,0.2413,0.2447,13881600.0],["1983-06-27",0.2439,0.2447,0.2394,0.2424,14611200.0],["1983-06-28",0.2424,0.2428,0.2363,0.2363,6374400.0],["1983-06-29",0.2356,0.2382,0.2291,0.2291,23116800.0],["1983-06-30",0.231,0.2386,0.231,0.2371,15936000.0],["1983-07-01",0.2363,0.242,0.2363,0.2416,11577600.0],["1983-07-05",0.2416,0.2424,0.2371,0.2409,9254400.0],["1983-07-06",0.2416,0.242,0.2397,0.2409,11654400.0],["1983-07-07",0.2416,0.2492,0.2409,0.2492,25171200.0],["1983-07-08",0.2481,0.2503,0.2466,0.2473,10636800.0],["1983-07-11",0.2485,0.2719,0.2485,0.2666,18528000.0],["1983-07-12",0.2719,0.2757,0.2666,0.2704,50112000.0],["1983-07-13",0.2704,0.2704,0.2591,0.2591,18230400.0],["1983-07-14",0.2568,0.2621,0.2515,0.2515,15820800.0],["1983-07-15",0.2515,0.2538,0.2394,0.2424,17856000.0],["1983-07-18",0.2424,0.2515,0.2401,0.2515,22761600.0],["1983-07-19",0.2568,0.2651,0.2568,0.2575,10483200.0],["1983-07-20",0.2621,0.2742,0.2613,0.2697,15801600.0],["1983-07-21",0.2727,0.2742,0.2636,0.2689,18931200.0],["1983-07-22",0.2746,0.2825,0.2666,0.2735,8889600.0],["1983-07-25",0.2719,0.2757,0.2704,0.2719,17904000.0],["1983-07-26",0.2719,0.275,0.2651,0.2719,15849600.0],["1983-07-27",0.2727,0.2727,0.2606,0.2606,18768000.0],["1983-07-28",0.2613,0.2636,0.2545,0.2553,11654400.0],["1983-07-29",0.2522,0.253,0.2439,0.2485,24096000.0],["1983-08-01",0.2469,0.2485,0.2394,0.2432,39868800.0],["1983-08-02",0.2424,0.2424,0.2356,0.2371,29260800.0],["1983-08-03",0.2371,0.2447,0.2371,0.2439,39158400.0],["1983-08-04",0.2462,0.2515,0.2424,0.2432,40521600.0],["1983-08-05",0.2447,0.2515,0.2447,0.2515,20659200.0],["1983-08-08",0.253,0.253,0.2469,0.2522,13814400.0],["1983-08-09",0.2507,0.2568,0.2485,0.2507,28051200.0],["1983-08-10",0.2485,0.2757,0.2485,0.2697,46176000.0],["1983-08-11",0.2689,0.2697,0.256,0.2651,11116800.0],["1983-08-12",0.2666,0.2681,0.2553,0.256,14745600.0],["1983-08-15",0.2606,0.2689,0.2606,0.2666,30518400.0],["1983-08-16",0.2651,0.2659,0.2621,0.2628,10560000.0],["1983-08-17",0.2621,0.2644,0.2545,0.2575,20371200.0],["1983-08-18",0.2553,0.256,0.2432,0.2485,29164800.0],["1983-08-19",0.2485,0.2485,0.2401,0.2416,19142400.0],["1983-08-22",0.2424,0.2439,0.228,0.2356,30624000.0],["1983-08-23",0.2356,0.2394,0.2333,0.2348,27772800.0],["1983-08-24",0.2356,0.2356,0.2272,0.2303,18940800.0],["1983-08-25",0.2272,0.2272,0.2151,0.2265,37814400.0],["1983-08-26",0.2265,0.2318,0.2265,0.2318,12480000.0],["1983-08-29",0.2297,0.2335,0.229,0.2312,6518400.0],["1983-08-30",0.235,0.2419,0.2343,0.2381,7228800.0],["1983-08-31",0.2373,0.2419,0.2366,0.2388,15542400.0],["1983-09-01",0.2388,0.2426,0.2381,0.2388,11452800.0],["1983-09-02",0.2373,0.2388,0.235,0.2366,4406400.0],["1983-09-06",0.235,0.2358,0.2328,0.235,13718400.0],["1983-09-07",0.2366,0.2419,0.2343,0.2411,24038400.0],["1983-09-08",0.2411,0.2456,0.2411,0.2434,21388800.0],["1983-09-09",0.2419,0.2426,0.2282,0.229,19382400.0],["1983-09-12",0.2381,0.2388,0.2305,0.2305,34339200.0],["1983-09-13",0.2259,0.229,0.2221,0.2259,14198400.0],["1983-09-14",0.2259,0.2312,0.2259,0.229,6249600.0],["1983-09-15",0.229,0.2305,0.2244,0.2252,7699200.0],["1983-09-16",0.2252,0.2366,0.2252,0.2358,8227200.0],["1983-09-19",0.2373,0.2434,0.2358,0.2381,25555200.0],["1983-09-20",0.2419,0.2434,0.2403,0.2419,22540800.0],["1983-09-21",0.2449,0.2472,0.2426,0.2456,19584000.0],["1983-09-22",0.2441,0.2502,0.2441,0.2487,17203200.0],["1983-09-23",0.2494,0.2525,0.2396,0.2396,12624000.0],["1983-09-26",0.2426,0.2434,0.2381,0.2381,11865600.0],["1983-09-27",0.2366,0.2381,0.232,0.2381,11452800.0],["1983-09-28",0.2381,0.2419,0.2381,0.2396,8544000.0],["1983-09-29",0.2411,0.2441,0.2411,0.2434,7372800.0],["1983-09-30",0.2449,0.2502,0.2441,0.2479,8553600.0],["1983-10-03",0.2479,0.2547,0.2472,0.2517,29366400.0],["1983-10-04",0.2532,0.254,0.251,0.2525,17030400.0],["1983-10-05",0.2525,0.2563,0.2517,0.254,8630400.0],["1983-10-06",0.2555,0.2578,0.2494,0.254,10588800.0],["1983-10-07",0.254,0.2563,0.2525,0.2547,12019200.0],["1983-10-10",0.2563,0.2578,0.2547,0.257,5116800.0],["1983-10-11",0.257,0.2684,0.257,0.2638,25142400.0],["1983-10-12",0.2623,0.2661,0.2623,0.2631,19257600.0],["1983-10-13",0.2638,0.2638,0.2608,0.2608,11203200.0],["1983-10-14",0.2616,0.2616,0.2578,0.2593,11558400.0],["1983-10-17",0.2608,0.2608,0.2532,0.257,8131200.0],["1983-10-18",0.2555,0.2578,0.2487,0.2487,14928000.0],["1983-10-19",0.2487,0.2494,0.2434,0.2441,22377600.0],["1983-10-20",0.2472,0.2563,0.2472,0.2532,39206400.0],["1983-10-21",0.254,0.2547,0.2472,0.2479,11740800.0],["1983-10-24",0.2426,0.2472,0.2426,0.2456,15340800.0],["1983-10-25",0.2464,0.2517,0.2456,0.2494,9724800.0],["1983-10-26",0.2502,0.2578,0.2502,0.2555,17568000.0],["1983-10-27",0.2547,0.2555,0.251,0.2517,6921600.0],["1983-10-28",0.2517,0.2525,0.2456,0.2472,15129600.0],["1983-10-31",0.2472,0.251,0.2373,0.2381,15897600.0],["1983-11-01",0.2381,0.2441,0.2373,0.2426,13718400.0],["1983-11-02",0.2456,0.2555,0.2456,0.2502,27350400.0],["1983-11-03",0.2502,0.2502,0.2472,0.2479,12672000.0],["1983-11-04",0.2479,0.2487,0.2441,0.2456,22675200.0],["1983-11-07",0.2441,0.2472,0.2411,0.2426,8198400.0],["1983-11-08",0.2441,0.2441,0.2396,0.2419,12403200.0],["1983-11-09",0.2419,0.2525,0.2403,0.251,14121600.0],["1983-11-10",0.2532,0.2547,0.2517,0.2525,12912000.0],["1983-11-11",0.2517,0.2563,0.2502,0.2547,7996800.0],["1983-11-14",0.257,0.2616,0.2532,0.2593,20524800.0],["1983-11-15",0.2563,0.2585,0.2547,0.2563,14102400.0],["1983-11-16",0.2578,0.2623,0.2578,0.2623,15705600.0],["1983-11-17",0.2616,0.2654,0.2608,0.2654,13084800.0],["1983-11-18",0.2654,0.2654,0.2616,0.2646,10560000.0],["1983-11-21",0.2654,0.2661,0.2638,0.2646,12816000.0],["1983-11-22",0.2661,0.2699,0.2654,0.2676,35616000.0],["1983-11-23",0.2684,0.2699,0.2646,0.2654,13516800.0],["1983-11-25",0.2638,0.2638,0.2563,0.2593,10060800.0],["1983-11-28",0.2578,0.2608,0.2563,0.2608,3715200.0],["1983-11-29",0.2593,0.2601,0.2563,0.257,11529600.0],["1983-11-30",0.2547,0.2563,0.254,0.2555,7296000.0],["1983-12-01",0.254,0.257,0.251,0.2517,23337600.0],["1983-12-02",0.2517,0.2547,0.2487,0.251,7190400.0],["1983-12-05",0.2494,0.2502,0.2426,0.2434,35414400.0],["1983-12-06",0.2421,0.2474,0.2421,0.2451,14131200.0],["1983-12-07",0.2421,0.2428,0.2398,0.2421,26016000.0],["1983-12-08",0.2413,0.2481,0.2413,0.2466,27062400.0],["1983-12-09",0.2466,0.2474,0.2406,0.2413,18470400.0],["1983-12-12",0.2428,0.2443,0.2413,0.2413,9859200.0],["1983-12-13",0.2413,0.2421,0.2345,0.236,21408000.0],["1983-12-14",0.233,0.2345,0.2299,0.2337,35030400.0],["1983-12-15",0.2322,0.236,0.2292,0.2314,27062400.0],["1983-12-16",0.2307,0.2352,0.2292,0.2345,11318400.0],["1983-12-19",0.2337,0.2345,0.2261,0.2299,12336000.0],["1983-12-20",0.2299,0.2307,0.2231,0.2246,15667200.0],["1983-12-21",0.2231,0.2231,0.2155,0.2216,40723200.0],["1983-12-22",0.2246,0.2345,0.2231,0.2314,25046400.0],["1983-12-23",0.2299,0.2345,0.2299,0.233,5865600.0],["1983-12-27",0.2337,0.2428,0.2337,0.2428,10032000.0],["1983-12-28",0.2451,0.2459,0.2406,0.2421,11164800.0],["1983-12-29",0.2413,0.2421,0.2383,0.2398,6153600.0],["1983-12-30",0.2383,0.239,0.2292,0.2368,14534400.0],["1984-01-03",0.2375,0.2383,0.2322,0.233,8515200.0],["1984-01-04",0.2337,0.2368,0.2277,0.2368,19862400.0],["1984-01-05",0.2413,0.2421,0.239,0.2413,18912000.0],["1984-01-06",0.2413,0.2459,0.2413,0.2421,30009600.0],["1984-01-09",0.2406,0.2413,0.2383,0.2406,7296000.0],["1984-01-10",0.2406,0.2421,0.236,0.2368,9465600.0],["1984-01-11",0.2345,0.236,0.2284,0.2284,20169600.0],["1984-01-12",0.2284,0.2292,0.2201,0.2246,39782400.0],["1984-01-13",0.2239,0.2261,0.2231,0.2246,14380800.0],["1984-01-16",0.2231,0.2239,0.2216,0.2223,10320000.0],["1984-01-17",0.2239,0.2277,0.2231,0.2261,22867200.0],["1984-01-18",0.2277,0.2307,0.2269,0.2284,21676800.0],["1984-01-19",0.2269,0.2307,0.2261,0.2261,27350400.0],["1984-01-20",0.2254,0.2254,0.2185,0.2201,20006400.0],["1984-01-23",0.217,0.2178,0.2094,0.2125,42758400.0],["1984-01-24",0.214,0.2155,0.2087,0.2102,23769600.0],["1984-01-25",0.2094,0.2102,0.2026,0.2049,54297600.0],["1984-01-26",0.2079,0.2125,0.2079,0.2079,11913600.0],["1984-01-27",0.2087,0.2125,0.2056,0.2094,45964800.0],["1984-01-30",0.2094,0.211,0.2049,0.2064,17635200.0],["1984-01-31",0.2072,0.2155,0.2064,0.2155,22886400.0],["1984-02-01",0.2185,0.2185,0.2072,0.211,29232000.0],["1984-02-02",0.2094,0.211,0.2034,0.2049,29606400.0],["1984-02-03",0.2064,0.2102,0.1943,0.1988,21849600.0],["1984-02-06",0.195,0.1958,0.189,0.1912,32476800.0],["1984-02-07",0.1943,0.2011,0.1867,0.1973,39916800.0],["1984-02-08",0.1988,0.1996,0.1867,0.1867,13363200.0],["1984-02-09",0.1867,0.192,0.1852,0.1912,29011200.0],["1984-02-10",0.1927,0.2019,0.1927,0.2019,31430400.0],["1984-02-13",0.2019,0.2019,0.1958,0.1996,11731200.0],["1984-02-14",0.2003,0.2026,0.1988,0.2011,13276800.0],["1984-02-15",0.2019,0.2019,0.1958,0.1965,15264000.0],["1984-02-16",0.1958,0.2034,0.195,0.2034,19382400.0],["1984-02-17",0.1943,0.1943,0.1943,0.1943,13584000.0],["1984-02-21",0.1943,0.1958,0.1912,0.1927,8064000.0],["1984-02-22",0.1912,0.1935,0.1905,0.1912,18902400.0],["1984-02-23",0.1912,0.192,0.1836,0.1897,16137600.0],["1984-02-24",0.1897,0.1958,0.1897,0.1958,17616000.0],["1984-02-27",0.1973,0.2003,0.1965,0.1988,14188800.0],["1984-02-28",0.1958,0.1958,0.1943,0.1943,16204800.0],["1984-02-29",0.1958,0.1973,0.1943,0.195,15024000.0],["1984-03-01",0.1958,0.2003,0.1943,0.2003,13478400.0],["1984-03-02",0.2003,0.2125,0.1996,0.2102,40809600.0],["1984-03-05",0.2034,0.2034,0.2011,0.2034,53673600.0],["1984-03-06",0.2049,0.2079,0.2011,0.2019,46521600.0],["1984-03-07",0.2019,0.2041,0.1981,0.2041,6345600.0],["1984-03-08",0.2041,0.2072,0.2034,0.2064,12604800.0],["1984-03-09",0.2064,0.2079,0.2034,0.2079,18912000.0],["1984-03-12",0.2072,0.2094,0.2034,0.2094,11788800.0],["1984-03-13",0.2087,0.2117,0.2072,0.211,19660800.0],["1984-03-14",0.2102,0.211,0.2079,0.2094,10320000.0],["1984-03-15",0.2094,0.2125,0.2094,0.2117,33494400.0],["1984-03-16",0.2155,0.2155,0.211,0.2132,31315200.0],["1984-03-19",0.2113,0.2113,0.2052,0.2098,4444800.0],["1984-03-20",0.212,0.2174,0.2105,0.2158,18028800.0],["1984-03-21",0.2151,0.2174,0.2136,0.2158,14342400.0],["1984-03-22",0.2128,0.2128,0.2037,0.2037,17011200.0],["1984-03-23",0.2067,0.2067,0.1976,0.1976,18576000.0],["1984-03-26",0.1961,0.1968,0.1915,0.1915,16022400.0],["1984-03-27",0.1908,0.1938,0.1885,0.1915,43881600.0],["1984-03-28",0.193,0.2037,0.1923,0.2022,16003200.0],["1984-03-29",0.2022,0.2037,0.1999,0.2006,17260800.0],["1984-03-30",0.2006,0.2037,0.2006,0.2022,10272000.0],["1984-04-02",0.2037,0.2044,0.1999,0.2037,8121600.0],["1984-04-03",0.2022,0.2029,0.1991,0.2006,7411200.0],["1984-04-04",0.1991,0.1999,0.1968,0.1968,9235200.0],["1984-04-05",0.1961,0.1991,0.1946,0.1984,31161600.0],["1984-04-06",0.1984,0.2014,0.1968,0.1984,19132800.0],["1984-04-09",0.1976,0.1976,0.1953,0.1968,4732800.0],["1984-04-10",0.1968,0.2022,0.1961,0.2022,20371200.0],["1984-04-11",0.2029,0.2067,0.2022,0.2052,28598400.0],["1984-04-12",0.206,0.2113,0.1991,0.2113,13334400.0],["1984-04-13",0.2128,0.2204,0.209,0.2098,36009600.0],["1984-04-16",0.2082,0.209,0.2022,0.2037,13334400.0],["1984-04-17",0.2037,0.2098,0.2022,0.2075,28272000.0],["1984-04-18",0.209,0.209,0.2067,0.2067,6844800.0],["1984-04-19",0.2067,0.2082,0.2052,0.2067,15465600.0],["1984-04-23",0.209,0.2098,0.2052,0.2075,11923200.0],["1984-04-24",0.2075,0.212,0.2075,0.2098,13891200.0],["1984-04-25",0.2098,0.2113,0.2067,0.2067,7651200.0],["1984-04-26",0.2082,0.2113,0.2082,0.2098,13833600.0],["1984-04-27",0.2105,0.2181,0.2098,0.2158,23126400.0],["1984-04-30",0.2174,0.2189,0.2143,0.2158,14534400.0],["1984-05-01",0.2151,0.2166,0.212,0.2128,25632000.0],["1984-05-02",0.2136,0.2151,0.2128,0.2136,19814400.0],["1984-05-03",0.2143,0.2151,0.2128,0.2128,7708800.0],["1984-05-04",0.2151,0.2174,0.2143,0.2158,11174400.0],["1984-05-07",0.2143,0.2143,0.2098,0.2128,23116800.0],["1984-05-08",0.2128,0.2136,0.2113,0.2128,7008000.0],["1984-05-09",0.2166,0.2189,0.2166,0.2166,20812800.0],["1984-05-10",0.2174,0.2265,0.2166,0.225,33580800.0],["1984-05-11",0.2234,0.228,0.2204,0.2227,21561600.0],["1984-05-14",0.2227,0.2227,0.2181,0.2181,4368000.0],["1984-05-15",0.2189,0.2227,0.2166,0.2189,9801600.0],["1984-05-16",0.2189,0.2227,0.2189,0.2212,6931200.0],["1984-05-17",0.2219,0.2227,0.2166,0.2166,13958400.0],["1984-05-18",0.2166,0.2196,0.2136,0.2136,15955200.0],["1984-05-21",0.2143,0.2189,0.2128,0.2136,22080000.0],["1984-05-22",0.2143,0.2143,0.212,0.2143,12307200.0],["1984-05-23",0.2128,0.2151,0.2113,0.2128,13852800.0],["1984-05-24",0.2143,0.2151,0.212,0.2128,10080000.0],["1984-05-25",0.2128,0.2219,0.2128,0.2189,16156800.0],["1984-05-29",0.2234,0.2234,0.2143,0.2166,21024000.0],["1984-05-30",0.2158,0.2242,0.2143,0.2219,25632000.0],["1984-05-31",0.2234,0.228,0.2219,0.2257,48009600.0],["1984-06-01",0.225,0.2326,0.225,0.228,55747200.0],["1984-06-04",0.231,0.2356,0.231,0.2318,38774400.0],["1984-06-05",0.2295,0.2394,0.2295,0.2379,46723200.0],["1984-06-06",0.2371,0.2386,0.2356,0.2379,20092800.0],["1984-06-07",0.2379,0.2379,0.2356,0.2371,15196800.0],["1984-06-08",0.2371,0.2386,0.2356,0.2371,13689600.0],["1984-06-11",0.2371,0.2379,0.2318,0.2341,24086400.0],["1984-06-12",0.2348,0.2348,0.2295,0.231,8726400.0],["1984-06-13",0.231,0.2356,0.231,0.2333,12988800.0],["1984-06-14",0.2348,0.2348,0.2287,0.2295,15264000.0],["1984-06-15",0.2306,0.2306,0.226,0.2268,21513600.0],["1984-06-18",0.2222,0.2313,0.2222,0.2283,33811200.0],["1984-06-19",0.2298,0.239,0.2291,0.2359,21436800.0],["1984-06-20",0.2344,0.242,0.2329,0.2405,33820800.0],["1984-06-21",0.2412,0.2496,0.2405,0.2435,46876800.0],["1984-06-22",0.2458,0.2511,0.2435,0.2511,33052800.0],["1984-06-25",0.2511,0.2511,0.2443,0.245,18604800.0],["1984-06-26",0.2443,0.245,0.242,0.2435,24518400.0],["1984-06-27",0.2443,0.2443,0.242,0.242,24470400.0],["1984-06-28",0.2428,0.2473,0.242,0.2458,16454400.0],["1984-06-29",0.2511,0.2542,0.2466,0.2511,38870400.0],["1984-07-02",0.2519,0.2527,0.245,0.2527,22195200.0],["1984-07-03",0.2511,0.2534,0.2435,0.2489,17078400.0],["1984-07-05",0.2481,0.2542,0.2481,0.2489,14544000.0],["1984-07-06",0.245,0.2481,0.245,0.2473,18297600.0],["1984-07-09",0.2496,0.2519,0.2496,0.2496,12201600.0],["1984-07-10",0.2519,0.2549,0.2519,0.2519,21907200.0],["1984-07-11",0.2527,0.2542,0.2511,0.2519,14236800.0],["1984-07-12",0.2527,0.2557,0.2527,0.2542,22425600.0],["1984-07-13",0.2527,0.2549,0.2504,0.2511,5673600.0],["1984-07-16",0.2527,0.2527,0.2504,0.2519,9302400.0],["1984-07-17",0.2504,0.2527,0.2481,0.2496,11587200.0],["1984-07-18",0.2496,0.2496,0.2473,0.2473,7747200.0],["1984-07-19",0.2473,0.2496,0.2473,0.2489,11356800.0],["1984-07-20",0.2473,0.2489,0.2443,0.2458,12307200.0],["1984-07-23",0.2443,0.2443,0.2412,0.2443,21859200.0],["1984-07-24",0.2443,0.2443,0.2374,0.2374,8342400.0],["1984-07-25",0.2352,0.239,0.2329,0.2336,14688000.0],["1984-07-26",0.2336,0.245,0.2336,0.2435,24115200.0],["1984-07-27",0.245,0.2504,0.2443,0.2496,21196800.0],["1984-07-30",0.2496,0.2504,0.2481,0.2481,10118400.0],["1984-07-31",0.2496,0.2496,0.2458,0.2481,13689600.0],["1984-08-01",0.2489,0.2618,0.2481,0.258,31440000.0],["1984-08-02",0.2587,0.2641,0.258,0.2641,39091200.0],["1984-08-03",0.274,0.277,0.2709,0.2755,71356800.0],["1984-08-06",0.274,0.2861,0.274,0.2785,42672000.0],["1984-08-07",0.274,0.2846,0.274,0.2793,19497600.0],["1984-08-08",0.2808,0.2808,0.2664,0.2679,24220800.0],["1984-08-09",0.2679,0.2785,0.2648,0.2717,39820800.0],["1984-08-10",0.2762,0.2778,0.2648,0.2679,31152000.0],["1984-08-13",0.2618,0.2664,0.2587,0.2656,33676800.0],["1984-08-14",0.2664,0.2671,0.2557,0.2587,22876800.0],["1984-08-15",0.2572,0.2587,0.2481,0.2496,24067200.0],["1984-08-16",0.2511,0.2549,0.2511,0.2527,25430400.0],["1984-08-17",0.2557,0.2595,0.2557,0.2595,12604800.0],["1984-08-20",0.2587,0.2664,0.2587,0.2641,10320000.0],["1984-08-21",0.2633,0.2679,0.2626,0.2664,26361600.0],["1984-08-22",0.2656,0.2656,0.2603,0.2626,11712000.0],["1984-08-23",0.2648,0.2679,0.261,0.2618,24585600.0],["1984-08-24",0.2641,0.2641,0.2587,0.261,22646400.0],["1984-08-27",0.2595,0.261,0.2565,0.2603,7104000.0],["1984-08-28",0.2606,0.2644,0.2606,0.2636,8534400.0],["1984-08-29",0.2652,0.2667,0.2644,0.2652,15964800.0],["1984-08-30",0.2652,0.269,0.2652,0.2682,10185600.0],["1984-08-31",0.2697,0.2705,0.2667,0.269,4339200.0],["1984-09-04",0.269,0.269,0.2659,0.2674,13171200.0],["1984-09-05",0.2667,0.2667,0.2621,0.2652,3763200.0],["1984-09-06",0.2667,0.272,0.2659,0.2705,19478400.0],["1984-09-07",0.2705,0.2713,0.2659,0.2674,9177600.0],["1984-09-10",0.2667,0.2697,0.2659,0.2674,8745600.0],["1984-09-11",0.2705,0.2713,0.269,0.2697,19852800.0],["1984-09-12",0.269,0.2705,0.269,0.2697,5049600.0],["1984-09-13",0.269,0.2713,0.2682,0.2713,12950400.0],["1984-09-14",0.2713,0.2728,0.2713,0.272,32841600.0],["1984-09-17",0.2697,0.2728,0.2682,0.2713,18768000.0],["1984-09-18",0.2705,0.272,0.2697,0.2705,15772800.0],["1984-09-19",0.2705,0.272,0.2697,0.2705,19123200.0],["1984-09-20",0.2697,0.2713,0.2697,0.2705,7795200.0],["1984-09-21",0.2697,0.272,0.2697,0.2713,16876800.0],["1984-09-24",0.2705,0.2713,0.2667,0.269,7180800.0],["1984-09-25",0.2682,0.269,0.2659,0.2674,8246400.0],["1984-09-26",0.2674,0.2697,0.2659,0.2667,11452800.0],["1984-09-27",0.2659,0.2697,0.2652,0.2659,21619200.0],["1984-09-28",0.2644,0.2652,0.2591,0.2613,22492800.0],["1984-10-01",0.2613,0.2613,0.2507,0.2514,18355200.0],["1984-10-02",0.2522,0.2575,0.2514,0.256,13392000.0],["1984-10-03",0.2545,0.2545,0.2484,0.2492,13075200.0],["1984-10-04",0.2476,0.2537,0.2469,0.2476,12585600.0],["1984-10-05",0.2492,0.2514,0.2453,0.2484,14822400.0],["1984-10-08",0.2484,0.2484,0.2453,0.2469,3398400.0],["1984-10-09",0.2469,0.2492,0.24,0.2415,34339200.0],["1984-10-10",0.2423,0.2453,0.2408,0.2453,29424000.0],["1984-10-11",0.2469,0.2484,0.2453,0.2461,10713600.0],["1984-10-12",0.2469,0.2545,0.2469,0.2514,10368000.0],["1984-10-15",0.253,0.2575,0.2522,0.2545,10560000.0],["1984-10-16",0.2568,0.2568,0.2514,0.2522,11443200.0],["1984-10-17",0.2507,0.2583,0.2507,0.2545,14236800.0],["1984-10-18",0.2575,0.2652,0.2575,0.2652,20332800.0],["1984-10-19",0.2713,0.272,0.2682,0.2697,34051200.0],["1984-10-22",0.2697,0.2713,0.2682,0.2705,13718400.0],["1984-10-23",0.269,0.2728,0.269,0.269,14870400.0],["1984-10-24",0.2674,0.272,0.2674,0.2705,21782400.0],["1984-10-25",0.2705,0.2713,0.2652,0.2652,11856000.0],["1984-10-26",0.2652,0.2652,0.2568,0.2583,15062400.0],["1984-10-29",0.2583,0.2591,0.2575,0.2591,4435200.0],["1984-10-30",0.2591,0.2621,0.2583,0.2613,14755200.0],["1984-10-31",0.2598,0.2613,0.2568,0.2568,4627200.0],["1984-11-01",0.2591,0.2613,0.2575,0.2606,25324800.0],["1984-11-02",0.2606,0.2621,0.256,0.2568,21724800.0],["1984-11-05",0.2598,0.2606,0.2598,0.2598,5712000.0],["1984-11-06",0.2598,0.2652,0.2591,0.2652,7632000.0],["1984-11-07",0.2621,0.2629,0.256,0.2606,25804800.0],["1984-11-08",0.2591,0.2613,0.2575,0.2583,9004800.0],["1984-11-09",0.2575,0.2583,0.2499,0.2507,19420800.0],["1984-11-12",0.2499,0.2522,0.2492,0.2507,9456000.0],["1984-11-13",0.2499,0.2514,0.2453,0.2453,13555200.0],["1984-11-14",0.2438,0.2499,0.2438,0.2484,16636800.0],["1984-11-15",0.2484,0.2522,0.2476,0.2507,11779200.0],["1984-11-16",0.2514,0.2522,0.2484,0.2484,11884800.0],["1984-11-19",0.2484,0.2492,0.2461,0.2469,6508800.0],["1984-11-20",0.2469,0.2507,0.2461,0.2499,11529600.0],["1984-11-21",0.2484,0.2499,0.2453,0.2461,16281600.0],["1984-11-23",0.2476,0.253,0.2476,0.2522,11270400.0],["1984-11-26",0.2507,0.2537,0.2499,0.2514,7305600.0],["1984-11-27",0.2514,0.2583,0.2514,0.2553,13497600.0],["1984-11-28",0.253,0.253,0.2499,0.2507,32649600.0],["1984-11-29",0.2499,0.2499,0.2453,0.2469,21292800.0],["1984-11-30",0.2438,0.2469,0.2431,0.2431,14400000.0],["1984-12-03",0.2438,0.2453,0.2408,0.2423,45148800.0],["1984-12-04",0.2423,0.2438,0.2408,0.2423,14438400.0],["1984-12-05",0.2408,0.2408,0.2332,0.2339,34147200.0],["1984-12-06",0.2347,0.2392,0.2339,0.2362,21686400.0],["1984-12-07",0.2365,0.2373,0.235,0.2365,23692800.0],["1984-12-10",0.2373,0.238,0.235,0.2373,19257600.0],["1984-12-11",0.238,0.238,0.2365,0.238,9120000.0],["1984-12-12",0.2396,0.2426,0.238,0.2403,13430400.0],["1984-12-13",0.2396,0.2411,0.238,0.238,12076800.0],["1984-12-14",0.2373,0.2419,0.2373,0.2396,11884800.0],["1984-12-17",0.2411,0.2419,0.2388,0.2419,16521600.0],["1984-12-18",0.2457,0.2533,0.2441,0.2533,34089600.0],["1984-12-19",0.2518,0.2548,0.251,0.2525,35577600.0],["1984-12-20",0.251,0.2518,0.2449,0.2449,12182400.0],["1984-12-21",0.2449,0.2449,0.2426,0.2441,20140800.0],["1984-12-24",0.2457,0.2487,0.2457,0.2487,5856000.0],["1984-12-26",0.248,0.248,0.2434,0.2441,2851200.0],["1984-12-27",0.238,0.238,0.2335,0.238,46550400.0],["1984-12-28",0.2365,0.2365,0.2274,0.2304,58176000.0],["1984-12-31",0.2304,0.2327,0.2297,0.2312,21004800.0],["1985-01-02",0.2319,0.2365,0.2312,0.2342,21552000.0],["1985-01-03",0.2342,0.235,0.2312,0.2342,21100800.0],["1985-01-04",0.2342,0.2365,0.2342,0.235,17740800.0],["1985-01-07",0.2365,0.2411,0.2358,0.2403,13248000.0],["1985-01-08",0.2403,0.2426,0.2403,0.2411,18182400.0],["1985-01-09",0.2419,0.2419,0.2396,0.2396,23328000.0],["1985-01-10",0.2411,0.2503,0.2403,0.2449,24998400.0],["1985-01-11",0.2441,0.2487,0.2441,0.2464,21676800.0],["1985-01-14",0.2472,0.2495,0.2457,0.248,33782400.0],["1985-01-15",0.2472,0.2541,0.2464,0.248,32131200.0],["1985-01-16",0.2495,0.2579,0.2487,0.251,42288000.0],["1985-01-17",0.2548,0.2579,0.2525,0.2571,26918400.0],["1985-01-18",0.2586,0.2609,0.2579,0.2609,17664000.0],["1985-01-21",0.2678,0.2693,0.2602,0.2678,41865600.0],["1985-01-22",0.2693,0.2762,0.2693,0.2739,54748800.0],["1985-01-23",0.2754,0.277,0.2739,0.2754,32275200.0],["1985-01-24",0.2785,0.2831,0.277,0.2831,61958400.0],["1985-01-25",0.2831,0.2915,0.2792,0.2846,44217600.0],["1985-01-28",0.2831,0.2853,0.2815,0.2831,14592000.0],["1985-01-29",0.2838,0.2853,0.2823,0.2838,14659200.0],["1985-01-30",0.2861,0.2861,0.2762,0.2785,35846400.0],["1985-01-31",0.2777,0.28,0.2731,0.2777,23308800.0],["1985-02-01",0.2777,0.2808,0.2747,0.2808,23500800.0],["1985-02-04",0.2777,0.2831,0.2762,0.2792,22761600.0],["1985-02-05",0.2808,0.2823,0.2777,0.2777,51744000.0],["1985-02-06",0.2777,0.2808,0.277,0.2792,44736000.0],["1985-02-07",0.2808,0.2861,0.28,0.2853,34896000.0],["1985-02-08",0.2853,0.2869,0.2838,0.2853,26553600.0],["1985-02-11",0.2853,0.2861,0.2831,0.2853,14380800.0],["1985-02-12",0.2853,0.2884,0.2823,0.2853,31756800.0],["1985-02-13",0.2869,0.2922,0.2853,0.2899,47136000.0],["1985-02-14",0.2922,0.2922,0.2876,0.2876,24854400.0],["1985-02-15",0.2869,0.2876,0.2831,0.2838,10012800.0],["1985-02-19",0.2853,0.2853,0.2815,0.2815,6105600.0],["1985-02-20",0.2808,0.2846,0.2731,0.2731,43353600.0],["1985-02-21",0.2762,0.277,0.2724,0.2747,48182400.0],["1985-02-22",0.2747,0.2747,0.2663,0.2686,41894400.0],["1985-02-25",0.2678,0.2678,0.2609,0.2663,35702400.0],["1985-02-26",0.267,0.2785,0.267,0.2762,30758400.0],["1985-02-27",0.2762,0.2777,0.2686,0.2716,21148800.0],["1985-02-28",0.2716,0.2785,0.2716,0.2777,16243200.0],["1985-03-01",0.2792,0.2861,0.2792,0.2792,27782400.0],["1985-03-04",0.2785,0.2838,0.2777,0.2785,14265600.0],["1985-03-05",0.2777,0.2792,0.2739,0.277,18508800.0],["1985-03-06",0.2777,0.28,0.2762,0.2762,7689600.0],["1985-03-07",0.2754,0.2754,0.2709,0.2709,24710400.0],["1985-03-08",0.2747,0.2777,0.2686,0.2747,34041600.0],["1985-03-11",0.2747,0.2762,0.2709,0.2739,7862400.0],["1985-03-12",0.2747,0.2762,0.2731,0.2762,9321600.0],["1985-03-13",0.2754,0.2785,0.2731,0.2739,12960000.0],["1985-03-14",0.2731,0.2762,0.2731,0.2762,20486400.0],["1985-03-15",0.2762,0.2785,0.2754,0.277,21244800.0],["1985-03-18",0.2743,0.2743,0.2705,0.2743,19113600.0],["1985-03-19",0.2751,0.2766,0.2728,0.2759,25689600.0],["1985-03-20",0.2766,0.2766,0.2728,0.2766,12758400.0],["1985-03-21",0.2759,0.2781,0.2751,0.2774,16464000.0],["1985-03-22",0.2789,0.2789,0.272,0.2728,14544000.0],["1985-03-25",0.2713,0.2766,0.2697,0.2705,7305600.0],["1985-03-26",0.2697,0.2705,0.2659,0.2682,17769600.0],["1985-03-27",0.2675,0.2682,0.2659,0.2675,13651200.0],["1985-03-28",0.2682,0.2713,0.2675,0.2713,14083200.0],["1985-03-29",0.2728,0.2759,0.2713,0.2728,14649600.0],["1985-04-01",0.2736,0.2774,0.2736,0.2774,30038400.0],["1985-04-02",0.2774,0.2797,0.2774,0.2789,19651200.0],["1985-04-03",0.2789,0.2797,0.2774,0.2781,12652800.0],["1985-04-04",0.2789,0.2789,0.272,0.2751,12691200.0],["1985-04-08",0.2736,0.2743,0.2728,0.2736,9811200.0],["1985-04-09",0.2743,0.2751,0.272,0.2736,11712000.0],["1985-04-10",0.2751,0.2781,0.2743,0.2759,18460800.0],["1985-04-11",0.2759,0.2774,0.2743,0.2759,11260800.0],["1985-04-12",0.2827,0.2835,0.2759,0.2827,17318400.0],["1985-04-15",0.2812,0.285,0.2812,0.2827,11260800.0],["1985-04-16",0.2835,0.285,0.2789,0.2843,18643200.0],["1985-04-17",0.2911,0.2919,0.2843,0.2911,20592000.0],["1985-04-18",0.2934,0.2934,0.2888,0.2896,14438400.0],["1985-04-19",0.2888,0.2896,0.2866,0.2873,12393600.0],["1985-04-22",0.2888,0.2896,0.2881,0.2888,7180800.0],["1985-04-23",0.2888,0.2927,0.2873,0.2888,21427200.0],["1985-04-24",0.2888,0.2896,0.2873,0.2888,10252800.0],["1985-04-25",0.2896,0.2927,0.2896,0.2911,12652800.0],["1985-04-26",0.295,0.2965,0.2888,0.2957,13872000.0],["1985-04-29",0.2942,0.2957,0.2934,0.2934,5673600.0],["1985-04-30",0.2919,0.2919,0.285,0.2866,25939200.0],["1985-05-01",0.2873,0.2873,0.2781,0.2781,11635200.0],["1985-05-02",0.2781,0.285,0.2781,0.285,9168000.0],["1985-05-03",0.285,0.2866,0.2827,0.285,9187200.0],["1985-05-06",0.2843,0.2881,0.2835,0.2835,7267200.0],["1985-05-07",0.2827,0.2843,0.2812,0.2843,11280000.0],["1985-05-08",0.2904,0.2911,0.2835,0.2904,20620800.0],["1985-05-09",0.2927,0.2973,0.2919,0.2957,13536000.0],["1985-05-10",0.2988,0.3026,0.2988,0.3011,23232000.0],["1985-05-13",0.2995,0.3011,0.2911,0.295,19305600.0],["1985-05-14",0.2965,0.3011,0.295,0.298,19142400.0],["1985-05-15",0.2965,0.3026,0.2965,0.2973,8937600.0],["1985-05-16",0.3041,0.3041,0.2973,0.3041,11731200.0],["1985-05-17",0.3026,0.3095,0.3026,0.3064,24057600.0],["1985-05-20",0.308,0.3148,0.3064,0.311,29884800.0],["1985-05-21",0.3095,0.3118,0.3049,0.311,25123200.0],["1985-05-22",0.311,0.3118,0.308,0.3118,19132800.0],["1985-05-23",0.3133,0.3209,0.3118,0.3209,23692800.0],["1985-05-24",0.3186,0.3194,0.3171,0.3179,12336000.0],["1985-05-28",0.3209,0.3225,0.3141,0.3164,7622400.0],["1985-05-29",0.3179,0.3179,0.3141,0.3148,9110400.0],["1985-05-30",0.3148,0.3179,0.3148,0.3164,34924800.0],["1985-05-31",0.3164,0.3202,0.3156,0.3202,29904000.0],["1985-06-03",0.3271,0.3278,0.3248,0.3263,32707200.0],["1985-06-04",0.3271,0.34,0.3255,0.3309,23088000.0],["1985-06-05",0.3347,0.3385,0.3339,0.3355,28204800.0],["1985-06-06",0.3332,0.3462,0.3324,0.3462,25785600.0],["1985-06-07",0.3462,0.3462,0.3355,0.3385,24182400.0],["1985-06-10",0.3301,0.3378,0.3255,0.3301,14505600.0],["1985-06-11",0.3301,0.3316,0.3278,0.3293,13324800.0],["1985-06-12",0.3286,0.3316,0.3278,0.3286,12076800.0],["1985-06-13",0.3271,0.3278,0.324,0.3248,23011200.0],["1985-06-14",0.3263,0.3278,0.3248,0.3271,13824000.0],["1985-06-17",0.3252,0.3267,0.3244,0.3252,7228800.0],["1985-06-18",0.326,0.3275,0.3244,0.3267,13296000.0],["1985-06-19",0.3275,0.3298,0.3244,0.3244,10406400.0],["1985-06-20",0.326,0.3282,0.326,0.3282,9014400.0],["1985-06-21",0.3328,0.3328,0.3282,0.3328,26486400.0],["1985-06-24",0.3321,0.3328,0.3305,0.3328,12307200.0],["1985-06-25",0.3321,0.3367,0.3321,0.3351,9657600.0],["1985-06-26",0.3367,0.3374,0.3336,0.3344,9772800.0],["1985-06-27",0.3328,0.3344,0.3321,0.3321,10195200.0],["1985-06-28",0.3336,0.3351,0.3313,0.3344,13987200.0],["1985-07-01",0.3413,0.3413,0.3344,0.3382,24758400.0],["1985-07-02",0.3374,0.3382,0.3183,0.3282,37478400.0],["1985-07-03",0.3244,0.3244,0.3175,0.3198,42950400.0],["1985-07-05",0.3183,0.3198,0.316,0.3175,10377600.0],["1985-07-08",0.316,0.3175,0.3152,0.3175,13248000.0],["1985-07-09",0.3168,0.3168,0.3045,0.3084,65395200.0],["1985-07-10",0.3091,0.3091,0.2992,0.3061,68294400.0],["1985-07-11",0.3053,0.3129,0.3053,0.3114,57628800.0],["1985-07-12",0.3106,0.3137,0.3091,0.3114,35251200.0],["1985-07-15",0.3122,0.3122,0.3061,0.3061,22627200.0],["1985-07-16",0.3061,0.3175,0.3061,0.3175,51110400.0],["1985-07-17",0.3183,0.3206,0.3168,0.3183,26428800.0],["1985-07-18",0.3168,0.3191,0.316,0.3175,9120000.0],["1985-07-19",0.3175,0.3175,0.3145,0.3175,14611200.0],["1985-07-22",0.3168,0.3175,0.316,0.3175,12211200.0],["1985-07-23",0.3168,0.3175,0.3122,0.3122,14342400.0],["1985-07-24",0.3122,0.3122,0.303,0.3061,36806400.0],["1985-07-25",0.3061,0.3076,0.3045,0.3045,14438400.0],["1985-07-26",0.3053,0.3061,0.2999,0.3007,12096000.0],["1985-07-29",0.3007,0.3007,0.2946,0.2946,18739200.0],["1985-07-30",0.2908,0.2923,0.2877,0.2923,45072000.0],["1985-07-31",0.2938,0.303,0.2923,0.303,37219200.0],["1985-08-01",0.3061,0.3106,0.3061,0.3076,17107200.0],["1985-08-02",0.3076,0.3091,0.3068,0.3076,14371200.0],["1985-08-05",0.3084,0.3084,0.303,0.3061,7920000.0],["1985-08-06",0.3076,0.3084,0.3061,0.3076,11683200.0],["1985-08-07",0.3045,0.3076,0.3022,0.3022,24307200.0],["1985-08-08",0.3022,0.3022,0.2969,0.3007,18403200.0],["1985-08-09",0.3015,0.3053,0.2999,0.3045,11510400.0],["1985-08-12",0.3053,0.3076,0.3045,0.3061,7900800.0],["1985-08-13",0.3053,0.3061,0.2984,0.303,13939200.0],["1985-08-14",0.2999,0.3038,0.2999,0.303,17376000.0],["1985-08-15",0.303,0.303,0.2992,0.2999,5376000.0],["1985-08-16",0.3061,0.3122,0.2999,0.3068,29203200.0],["1985-08-19",0.3106,0.3145,0.3106,0.3129,18816000.0],["1985-08-20",0.3137,0.3137,0.3106,0.3122,16224000.0],["1985-08-21",0.3106,0.3152,0.3076,0.3129,35644800.0],["1985-08-22",0.3145,0.3152,0.3099,0.3106,11664000.0],["1985-08-23",0.3099,0.3129,0.3099,0.3129,8006400.0],["1985-08-26",0.3129,0.3137,0.3106,0.3106,4444800.0],["1985-08-27",0.3126,0.3141,0.3095,0.3126,10320000.0],["1985-08-28",0.3134,0.3149,0.3126,0.3141,11280000.0],["1985-08-29",0.3141,0.3157,0.3126,0.3141,8428800.0],["1985-08-30",0.3172,0.318,0.3134,0.3172,13689600.0],["1985-09-03",0.3164,0.3172,0.3118,0.3126,7056000.0],["1985-09-04",0.3134,0.3141,0.3095,0.3111,7401600.0],["1985-09-05",0.3111,0.3157,0.3103,0.3126,12556800.0],["1985-09-06",0.3118,0.3149,0.3118,0.3126,6710400.0],["1985-09-09",0.3149,0.3172,0.3134,0.3141,9331200.0],["1985-09-10",0.3141,0.3149,0.3095,0.3103,7881600.0],["1985-09-11",0.3095,0.3103,0.3049,0.3049,20140800.0],["1985-09-12",0.3049,0.3057,0.3019,0.3019,14371200.0],["1985-09-13",0.3011,0.3019,0.2973,0.2988,20160000.0],["1985-09-16",0.2996,0.3034,0.2988,0.3034,9696000.0],["1985-09-17",0.3011,0.3049,0.2996,0.3027,15398400.0],["1985-09-18",0.3027,0.3034,0.3004,0.3027,10310400.0],["1985-09-19",0.3027,0.3088,0.3027,0.3057,21100800.0],["1985-09-20",0.3065,0.308,0.3042,0.3049,13267200.0],["1985-09-23",0.3065,0.3072,0.3057,0.3065,26083200.0],["1985-09-24",0.3049,0.3057,0.3027,0.3034,12000000.0],["1985-09-25",0.3004,0.3011,0.2942,0.2942,23030400.0],["1985-09-26",0.2942,0.295,0.2912,0.2942,13593600.0],["1985-09-30",0.2942,0.2965,0.2904,0.2927,16339200.0],["1985-10-01",0.2927,0.3004,0.2919,0.2996,22320000.0],["1985-10-02",0.2996,0.3027,0.2988,0.2996,8726400.0],["1985-10-03",0.3011,0.3034,0.2996,0.3019,6912000.0],["1985-10-04",0.3011,0.3057,0.2935,0.3049,13084800.0],["1985-10-07",0.3019,0.308,0.3004,0.3034,9811200.0],["1985-10-08",0.3065,0.3111,0.3049,0.3065,14452800.0],["1985-10-09",0.3065,0.3126,0.3065,0.3111,11313600.0],["1985-10-10",0.3111,0.3249,0.3095,0.3218,26313600.0],["1985-10-11",0.3218,0.3295,0.3218,0.3279,19910400.0],["1985-10-14",0.3279,0.3341,0.3264,0.3325,15340800.0],["1985-10-15",0.3371,0.3402,0.3264,0.3341,17088000.0],["1985-10-16",0.3341,0.3356,0.3279,0.3356,17299200.0],["1985-10-17",0.3341,0.3356,0.3295,0.331,14198400.0],["1985-10-18",0.3341,0.3341,0.3203,0.3264,17635200.0],["1985-10-21",0.3264,0.3325,0.3264,0.331,8164800.0],["1985-10-22",0.331,0.3371,0.331,0.3325,18921600.0],["1985-10-23",0.3325,0.3371,0.331,0.3356,16660800.0],["1985-10-24",0.3341,0.3356,0.3295,0.331,6331200.0],["1985-10-25",0.331,0.331,0.3264,0.3279,13953600.0],["1985-10-28",0.3279,0.3279,0.3218,0.3249,7291200.0],["1985-10-29",0.3249,0.331,0.3249,0.331,7915200.0],["1985-10-30",0.331,0.331,0.3249,0.3264,7876800.0],["1985-10-31",0.3295,0.331,0.3218,0.3249,5880000.0],["1985-11-01",0.3233,0.3249,0.3203,0.3218,15499200.0],["1985-11-04",0.3218,0.3264,0.3203,0.3233,8112000.0],["1985-11-05",0.3203,0.3249,0.3203,0.3218,17798400.0],["1985-11-06",0.3218,0.3249,0.3203,0.3233,16041600.0],["1985-11-07",0.3233,0.3356,0.3233,0.3356,13747200.0],["1985-11-08",0.3371,0.3417,0.331,0.3356,15676800.0],["1985-11-11",0.3356,0.3433,0.3356,0.3433,17136000.0],["1985-11-12",0.3433,0.3555,0.3402,0.3555,23376000.0],["1985-11-13",0.3525,0.354,0.3433,0.3494,27230400.0],["1985-11-14",0.3479,0.354,0.3463,0.3525,10694400.0],["1985-11-15",0.3448,0.3555,0.3448,0.3448,20745600.0],["1985-11-18",0.3479,0.3525,0.3448,0.3525,11198400.0],["1985-11-19",0.3525,0.3571,0.3525,0.354,12787200.0],["1985-11-20",0.3525,0.354,0.3494,0.354,9662400.0],["1985-11-21",0.3555,0.3647,0.3555,0.3647,18672000.0],["1985-11-22",0.3662,0.3693,0.3647,0.3662,23193600.0],["1985-11-25",0.3616,0.3662,0.3571,0.3601,14328000.0],["1985-11-26",0.3601,0.3647,0.3571,0.3586,9480000.0],["1985-11-27",0.3571,0.3632,0.3571,0.3601,16382400.0],["1985-11-29",0.3616,0.3662,0.3571,0.3632,8520000.0],["1985-12-02",0.3616,0.3693,0.3616,0.3678,12350400.0],["1985-12-03",0.3678,0.3693,0.3647,0.3662,7934400.0],["1985-12-04",0.3647,0.3662,0.3616,0.3662,10742400.0],["1985-12-05",0.3662,0.3739,0.3647,0.3708,20611200.0],["1985-12-06",0.3682,0.3713,0.3651,0.3682,14942400.0],["1985-12-09",0.3667,0.3789,0.3667,0.3713,15998400.0],["1985-12-10",0.3728,0.3789,0.3728,0.3789,10113600.0],["1985-12-11",0.3789,0.3881,0.3789,0.3866,21657600.0],["1985-12-12",0.3866,0.3974,0.3866,0.3958,14265600.0],["1985-12-13",0.3958,0.4035,0.3866,0.3928,30571200.0],["1985-12-16",0.3912,0.402,0.3897,0.4004,27451200.0],["1985-12-17",0.402,0.4127,0.402,0.4096,20448000.0],["1985-12-18",0.4081,0.4234,0.405,0.4158,17884800.0],["1985-12-19",0.3928,0.3943,0.382,0.3897,56544000.0],["1985-12-20",0.3897,0.402,0.3897,0.3958,51360000.0],["1985-12-23",0.3943,0.3958,0.3743,0.3743,16152000.0],["1985-12-24",0.3743,0.3835,0.3743,0.3835,22800000.0],["1985-12-26",0.3835,0.3851,0.3789,0.3805,3331200.0],["1985-12-27",0.3835,0.3866,0.3774,0.3835,12878400.0],["1985-12-30",0.3851,0.3897,0.3789,0.3835,12960000.0],["1985-12-31",0.3851,0.3928,0.3851,0.3912,10804800.0],["1986-01-02",0.3912,0.3912,0.3759,0.3774,11083200.0],["1986-01-03",0.3774,0.382,0.3682,0.3728,21364800.0],["1986-01-06",0.3713,0.3805,0.3682,0.3774,16656000.0],["1986-01-07",0.3805,0.3897,0.3805,0.3866,16377600.0],["1986-01-08",0.3897,0.3912,0.3697,0.3713,26452800.0],["1986-01-09",0.3651,0.3667,0.3575,0.3621,41059200.0],["1986-01-10",0.3667,0.3697,0.3636,0.3636,30129600.0],["1986-01-13",0.3682,0.3759,0.3651,0.3713,24715200.0],["1986-01-14",0.3743,0.3759,0.3667,0.3667,18297600.0],["1986-01-15",0.3682,0.3728,0.3667,0.3682,8318400.0],["1986-01-16",0.3774,0.3774,0.3682,0.3774,9278400.0],["1986-01-17",0.3805,0.3805,0.3728,0.3805,11952000.0],["1986-01-20",0.3805,0.3805,0.3759,0.3774,7459200.0],["1986-01-21",0.3759,0.3774,0.3682,0.3682,8985600.0],["1986-01-22",0.3728,0.3774,0.3697,0.3697,10142400.0],["1986-01-23",0.3697,0.3759,0.3697,0.3728,5443200.0],["1986-01-24",0.3713,0.3759,0.3713,0.3743,6758400.0],["1986-01-27",0.3743,0.3912,0.3728,0.3897,13953600.0],["1986-01-28",0.3943,0.3958,0.3835,0.3943,18336000.0],["1986-01-29",0.3943,0.4081,0.3943,0.3989,15019200.0],["1986-01-30",0.3974,0.4035,0.3881,0.3897,9652800.0],["1986-01-31",0.3866,0.4004,0.3851,0.3943,35155200.0],["1986-02-03",0.3943,0.4035,0.3928,0.4004,20558400.0],["1986-02-04",0.4035,0.405,0.3928,0.3989,19555200.0],["1986-02-05",0.4004,0.402,0.3912,0.3958,8323200.0],["1986-02-06",0.3989,0.4112,0.3958,0.3989,21878400.0],["1986-02-07",0.3958,0.3989,0.3774,0.382,62400000.0],["1986-02-10",0.382,0.3866,0.3805,0.3851,23500800.0],["1986-02-11",0.3851,0.3851,0.3759,0.3759,27129600.0],["1986-02-12",0.3759,0.3759,0.3682,0.3728,40708800.0],["1986-02-13",0.3728,0.3774,0.3682,0.3774,31483200.0],["1986-02-14",0.3835,0.3928,0.382,0.3897,31152000.0],["1986-02-18",0.3928,0.4035,0.3928,0.4035,26745600.0],["1986-02-19",0.402,0.405,0.3928,0.3958,18624000.0],["1986-02-20",0.3974,0.3989,0.3881,0.3928,21004800.0],["1986-02-21",0.3928,0.3974,0.3881,0.3974,39355200.0],["1986-02-24",0.3974,0.402,0.3943,0.402,16732800.0],["1986-02-25",0.4035,0.4066,0.3974,0.402,25459200.0],["1986-02-26",0.3989,0.4035,0.3974,0.4004,24518400.0],["1986-02-27",0.3974,0.4112,0.3974,0.4112,19185600.0],["1986-02-28",0.4173,0.4204,0.4112,0.4173,31406400.0],["1986-03-03",0.4204,0.4265,0.4173,0.4204,28089600.0],["1986-03-04",0.4265,0.4403,0.4265,0.4311,36100800.0],["1986-03-05",0.4296,0.4434,0.4265,0.4434,38025600.0],["1986-03-06",0.4434,0.448,0.4372,0.4418,20520000.0],["1986-03-07",0.4418,0.4495,0.4403,0.4464,19872000.0],["1986-03-10",0.4464,0.4603,0.4464,0.4526,25939200.0],["1986-03-11",0.4572,0.4664,0.4541,0.4633,18292800.0],["1986-03-12",0.4603,0.4725,0.4587,0.4649,23985600.0],["1986-03-13",0.4618,0.4848,0.4541,0.4833,20596800.0],["1986-03-14",0.4833,0.5032,0.4787,0.4971,29736000.0],["1986-03-17",0.4909,0.4971,0.471,0.4894,29236800.0],["1986-03-18",0.4822,0.493,0.4715,0.4807,34123200.0],["1986-03-19",0.4807,0.4807,0.4577,0.473,26020800.0],["1986-03-20",0.47,0.4715,0.4638,0.4653,14678400.0],["1986-03-21",0.4653,0.4684,0.4454,0.4454,30758400.0],["1986-03-24",0.4546,0.4838,0.4546,0.4838,27110400.0],["1986-03-25",0.4807,0.4838,0.4761,0.4792,14236800.0],["1986-03-26",0.4822,0.4915,0.4761,0.4868,17995200.0],["1986-03-27",0.4868,0.4899,0.4807,0.4868,17049600.0],["1986-03-31",0.4853,0.4868,0.4807,0.4838,10824000.0],["1986-04-01",0.4807,0.4868,0.473,0.4761,14774400.0],["1986-04-02",0.4761,0.4838,0.4684,0.4838,12945600.0],["1986-04-03",0.4838,0.4884,0.4623,0.4669,14769600.0],["1986-04-04",0.4669,0.4669,0.4423,0.4546,25012800.0],["1986-04-07",0.4546,0.4592,0.4515,0.4577,29030400.0],["1986-04-08",0.4623,0.4776,0.4607,0.4776,27028800.0],["1986-04-09",0.4853,0.4915,0.4761,0.4822,25872000.0],["1986-04-10",0.4899,0.5007,0.4822,0.4991,17116800.0],["1986-04-11",0.4991,0.5037,0.4976,0.5007,14995200.0],["1986-04-14",0.4991,0.513,0.4976,0.5099,11908800.0],["1986-04-15",0.5037,0.5099,0.4945,0.5053,13675200.0],["1986-04-16",0.5053,0.5145,0.4991,0.5145,20841600.0],["1986-04-17",0.5145,0.516,0.5068,0.5114,12590400.0],["1986-04-18",0.5114,0.5114,0.5083,0.5114,10944000.0],["1986-04-21",0.5114,0.5252,0.5083,0.5237,12580800.0],["1986-04-22",0.5237,0.5268,0.5099,0.516,17073600.0],["1986-04-23",0.5099,0.5252,0.5068,0.513,11712000.0],["1986-04-24",0.513,0.5206,0.513,0.5145,7752000.0],["1986-04-25",0.516,0.5222,0.5114,0.5191,9216000.0],["1986-04-28",0.5206,0.5222,0.513,0.516,13324800.0],["1986-04-29",0.516,0.5191,0.5114,0.516,7032000.0],["1986-04-30",0.5145,0.516,0.4976,0.4976,9211200.0],["1986-05-01",0.493,0.4945,0.4868,0.493,18657600.0],["1986-05-02",0.4899,0.4976,0.4884,0.4915,17227200.0],["1986-05-05",0.493,0.493,0.4792,0.4853,36931200.0],["1986-05-06",0.4868,0.4884,0.4792,0.4853,20164800.0],["1986-05-07",0.4838,0.4961,0.4807,0.493,19852800.0],["1986-05-08",0.4961,0.516,0.4945,0.5053,16420800.0],["1986-05-09",0.5068,0.5068,0.4945,0.5007,18004800.0],["1986-05-12",0.5022,0.5053,0.4991,0.5037,16075200.0],["1986-05-13",0.5068,0.5283,0.5068,0.5268,23275200.0],["1986-05-14",0.5268,0.5437,0.5268,0.5421,25310400.0],["1986-05-15",0.5375,0.5437,0.5222,0.5268,24278400.0],["1986-05-16",0.5237,0.5268,0.5114,0.5176,14548800.0],["1986-05-19",0.5191,0.5406,0.5099,0.5329,9984000.0],["1986-05-20",0.5329,0.5467,0.5283,0.5437,16948800.0],["1986-05-21",0.5514,0.5514,0.536,0.5391,58752000.0],["1986-05-22",0.5391,0.5606,0.5375,0.556,32011200.0],["1986-05-23",0.5606,0.5775,0.559,0.5698,18230400.0],["1986-05-27",0.5713,0.5805,0.5698,0.5775,17020800.0],["1986-05-28",0.5836,0.6112,0.5821,0.6051,32740800.0],["1986-05-29",0.6051,0.6066,0.5913,0.5974,28320000.0],["1986-05-30",0.5867,0.599,0.5867,0.5882,26020800.0],["1986-06-02",0.5851,0.5897,0.5805,0.5867,10761600.0],["1986-06-03",0.5836,0.5913,0.5775,0.5897,16099200.0],["1986-06-04",0.602,0.6112,0.5959,0.599,34224000.0],["1986-06-05",0.602,0.6097,0.599,0.6082,15000000.0],["1986-06-06",0.6082,0.6097,0.5928,0.6051,19953600.0],["1986-06-09",0.602,0.6036,0.5913,0.5913,17740800.0],["1986-06-10",0.5897,0.5944,0.5775,0.5928,20668800.0],["1986-06-11",0.5944,0.6051,0.5944,0.6036,23923200.0],["1986-06-12",0.602,0.602,0.599,0.6005,17995200.0],["1986-06-13",0.6005,0.6051,0.6005,0.602,26740800.0],["1986-06-16",0.6026,0.6072,0.5995,0.6026,18984000.0],["1986-06-17",0.5995,0.6025,0.5918,0.5979,20044800.0],["1986-06-18",0.601,0.6056,0.5979,0.6026,24696000.0],["1986-06-19",0.6056,0.6087,0.601,0.6041,19963200.0],["1986-06-20",0.601,0.6179,0.5995,0.6148,23515200.0],["1986-06-23",0.6118,0.6164,0.5979,0.601,20462400.0],["1986-06-24",0.5995,0.6148,0.5933,0.6102,24864000.0],["1986-06-25",0.6179,0.6364,0.6179,0.6271,26827200.0],["1986-06-26",0.6287,0.6302,0.6195,0.6271,14136000.0],["1986-06-27",0.6302,0.6379,0.6287,0.6364,9600000.0],["1986-06-30",0.6364,0.6441,0.6333,0.6379,12960000.0],["1986-07-01",0.6487,0.661,0.6379,0.6487,20073600.0],["1986-07-02",0.6548,0.6979,0.6533,0.6563,32462400.0],["1986-07-03",0.6594,0.661,0.6502,0.6502,11880000.0],["1986-07-07",0.6394,0.641,0.6148,0.6179,25176000.0],["1986-07-08",0.5964,0.5979,0.5764,0.5903,63360000.0],["1986-07-09",0.5918,0.5995,0.5872,0.5995,63936000.0],["1986-07-10",0.601,0.601,0.5841,0.5964,27782400.0],["1986-07-11",0.5949,0.5995,0.5903,0.5964,14716800.0],["1986-07-14",0.5903,0.5918,0.5657,0.5672,29961600.0],["1986-07-15",0.5595,0.5657,0.5303,0.5457,53760000.0],["1986-07-16",0.5549,0.5841,0.5534,0.578,33604800.0],["1986-07-17",0.5795,0.5979,0.5795,0.5887,19041600.0],["1986-07-18",0.5887,0.601,0.5687,0.601,23126400.0],["1986-07-21",0.5933,0.5964,0.5826,0.5826,14025600.0],["1986-07-22",0.581,0.5903,0.5795,0.581,13320000.0],["1986-07-23",0.581,0.5933,0.581,0.5887,17625600.0],["1986-07-24",0.5887,0.5933,0.581,0.5887,12892800.0],["1986-07-25",0.5887,0.5903,0.5733,0.5841,16953600.0],["1986-07-28",0.578,0.5795,0.561,0.561,17505600.0],["1986-07-29",0.5641,0.5657,0.5564,0.5641,14481600.0],["1986-07-30",0.5657,0.5903,0.5595,0.5887,16929600.0],["1986-07-31",0.578,0.5872,0.5718,0.5718,14424000.0],["1986-08-01",0.5687,0.5795,0.5687,0.5703,8251200.0],["1986-08-04",0.5687,0.5687,0.5549,0.5657,20265600.0],["1986-08-05",0.5703,0.5703,0.5595,0.5657,19521600.0],["1986-08-06",0.5641,0.5641,0.5365,0.5518,34742400.0],["1986-08-07",0.5534,0.5534,0.5395,0.5503,39158400.0],["1986-08-08",0.5534,0.561,0.5411,0.5426,19003200.0],["1986-08-11",0.5426,0.5549,0.5426,0.5503,16776000.0],["1986-08-12",0.5564,0.5595,0.5472,0.5595,15590400.0],["1986-08-13",0.561,0.581,0.561,0.581,31632000.0],["1986-08-14",0.581,0.5826,0.5672,0.5764,17510400.0],["1986-08-15",0.5764,0.578,0.5687,0.5718,11299200.0],["1986-08-18",0.5703,0.5749,0.561,0.5672,15388800.0],["1986-08-19",0.5703,0.5856,0.5657,0.5764,19363200.0],["1986-08-20",0.5764,0.5764,0.5687,0.5733,9700800.0],["1986-08-21",0.5764,0.578,0.5672,0.5718,13233600.0],["1986-08-22",0.5687,0.5703,0.5641,0.5687,6806400.0],["1986-08-25",0.5657,0.5672,0.5518,0.5534,14947200.0],["1986-08-26",0.5693,0.5723,0.5523,0.5693,18172800.0],["1986-08-27",0.5693,0.5785,0.5662,0.5708,18667200.0],["1986-08-28",0.5708,0.5754,0.5662,0.5708,15465600.0],["1986-08-29",0.5723,0.5785,0.5708,0.5785,11313600.0],["1986-09-02",0.5785,0.5785,0.5523,0.5539,15638400.0],["1986-09-03",0.5539,0.5662,0.5539,0.5662,14443200.0],["1986-09-04",0.5662,0.5816,0.5662,0.5754,28046400.0],["1986-09-05",0.5785,0.5785,0.557,0.5631,18235200.0],["1986-09-08",0.56,0.5616,0.5508,0.5585,20721600.0],["1986-09-09",0.5631,0.5677,0.5585,0.5631,14438400.0],["1986-09-10",0.5616,0.5662,0.5523,0.5539,24590400.0],["1986-09-11",0.5508,0.5508,0.5093,0.5185,55680000.0],["1986-09-12",0.517,0.5246,0.4985,0.5,53760000.0],["1986-09-15",0.5,0.5123,0.4831,0.4923,48480000.0],["1986-09-16",0.4923,0.5,0.4816,0.5,26097600.0],["1986-09-17",0.4985,0.5093,0.4939,0.4954,23582400.0],["1986-09-18",0.5016,0.5139,0.5,0.5108,21340800.0],["1986-09-19",0.5046,0.5216,0.5046,0.5216,28430400.0],["1986-09-22",0.5216,0.5277,0.5046,0.5046,16584000.0],["1986-09-23",0.5293,0.5323,0.5185,0.5308,14486400.0],["1986-09-24",0.54,0.54,0.5308,0.5339,22224000.0],["1986-09-25",0.5339,0.537,0.5108,0.5108,18988800.0],["1986-09-26",0.5108,0.5231,0.5093,0.5139,10742400.0],["1986-09-29",0.5123,0.5154,0.497,0.5077,17630400.0],["1986-09-30",0.517,0.5231,0.5139,0.517,16084800.0],["1986-10-01",0.5262,0.5385,0.517,0.5293,19320000.0],["1986-10-02",0.5293,0.5446,0.5216,0.54,18672000.0],["1986-10-03",0.5508,0.5508,0.5323,0.5416,21148800.0],["1986-10-06",0.5354,0.5477,0.5354,0.5446,9268800.0],["1986-10-07",0.5477,0.5477,0.5323,0.5385,11716800.0],["1986-10-08",0.5339,0.5446,0.5323,0.5416,14784000.0],["1986-10-09",0.5416,0.5462,0.5293,0.5354,10929600.0],["1986-10-10",0.5354,0.5385,0.5293,0.537,7579200.0],["1986-10-13",0.537,0.537,0.5246,0.5354,2640000.0],["1986-10-14",0.5385,0.5462,0.5385,0.54,11016000.0],["1986-10-15",0.5416,0.5585,0.54,0.557,15139200.0],["1986-10-16",0.56,0.5631,0.5462,0.5523,18235200.0],["1986-10-17",0.5508,0.5523,0.5385,0.5416,13713600.0],["1986-10-20",0.5354,0.537,0.5277,0.5354,10156800.0],["1986-10-21",0.5354,0.5385,0.5262,0.5354,11625600.0],["1986-10-22",0.5354,0.5462,0.5339,0.54,5947200.0],["1986-10-23",0.5477,0.5631,0.5446,0.5585,14923200.0],["1986-10-24",0.557,0.5585,0.5431,0.5462,10310400.0],["1986-10-27",0.5431,0.5493,0.5354,0.5385,8304000.0],["1986-10-28",0.54,0.5493,0.5385,0.5493,14971200.0],["1986-10-29",0.5477,0.5616,0.5477,0.5616,11726400.0],["1986-10-30",0.5631,0.5677,0.5508,0.5508,15676800.0],["1986-10-31",0.5539,0.5585,0.5493,0.5523,9864000.0],["1986-11-03",0.5523,0.5616,0.5508,0.5585,12964800.0],["1986-11-04",0.5585,0.5585,0.5508,0.5539,11054400.0],["1986-11-05",0.5508,0.557,0.5477,0.5493,12096000.0],["1986-11-06",0.5493,0.5523,0.5431,0.5462,10497600.0],["1986-11-07",0.5477,0.56,0.5462,0.557,11620800.0],["1986-11-10",0.5523,0.5646,0.5493,0.5616,9033600.0],["1986-11-11",0.5631,0.5754,0.5631,0.5739,19449600.0],["1986-11-12",0.58,0.5816,0.5631,0.5693,24806400.0],["1986-11-13",0.5723,0.5723,0.5493,0.5539,17236800.0],["1986-11-14",0.5493,0.56,0.5431,0.5585,15830400.0],["1986-11-17",0.5508,0.557,0.5493,0.5508,10588800.0],["1986-11-18",0.5493,0.5508,0.5339,0.5385,28123200.0],["1986-11-19",0.5385,0.5493,0.537,0.5462,18259200.0],["1986-11-20",0.5523,0.5693,0.5477,0.56,13464000.0],["1986-11-21",0.5693,0.5816,0.56,0.577,31579200.0],["1986-11-24",0.5754,0.5831,0.5739,0.5816,25156800.0],["1986-11-25",0.5816,0.5877,0.577,0.5877,21456000.0],["1986-11-26",0.5816,0.5877,0.58,0.58,12062400.0],["1986-11-28",0.5831,0.5862,0.5785,0.5862,10982400.0],["1986-12-01",0.5862,0.5862,0.5677,0.5846,19425600.0],["1986-12-02",0.5908,0.597,0.5862,0.597,35932800.0],["1986-12-03",0.5954,0.6016,0.5893,0.6016,32155200.0],["1986-12-04",0.6,0.6093,0.5985,0.6016,17942400.0],["1986-12-05",0.5929,0.5975,0.5867,0.5929,13483200.0],["1986-12-08",0.5882,0.599,0.5836,0.5944,15888000.0],["1986-12-09",0.5913,0.5944,0.5821,0.5852,16622400.0],["1986-12-10",0.5775,0.5821,0.5744,0.5775,26486400.0],["1986-12-11",0.579,0.579,0.5621,0.5728,19641600.0],["1986-12-12",0.5698,0.5713,0.559,0.5621,11880000.0],["1986-12-15",0.5544,0.5728,0.5528,0.5728,15316800.0],["1986-12-16",0.5759,0.5882,0.5759,0.5882,14894400.0],["1986-12-17",0.5821,0.5898,0.5728,0.5775,10958400.0],["1986-12-18",0.579,0.579,0.5667,0.5713,13392000.0],["1986-12-19",0.5698,0.6006,0.5682,0.6006,56160000.0],["1986-12-22",0.5913,0.5913,0.5821,0.5913,19636800.0],["1986-12-23",0.5898,0.5913,0.5821,0.5867,23318400.0],["1986-12-24",0.5852,0.5867,0.5775,0.5775,9417600.0],["1986-12-26",0.5759,0.579,0.5698,0.5759,2760000.0],["1986-12-29",0.5775,0.579,0.5744,0.5759,7180800.0],["1986-12-30",0.5759,0.5759,0.5667,0.5698,12206400.0],["1986-12-31",0.5698,0.5744,0.5667,0.5728,12787200.0],["1987-01-02",0.5775,0.5821,0.5744,0.5759,13070400.0],["1987-01-05",0.5821,0.5913,0.5805,0.5898,23260800.0],["1987-01-06",0.5898,0.6021,0.5882,0.6006,28267200.0],["1987-01-07",0.5944,0.5975,0.5882,0.5944,17092800.0],["1987-01-08",0.5975,0.5975,0.5836,0.5898,23616000.0],["1987-01-09",0.5821,0.5975,0.5805,0.5975,24648000.0],["1987-01-12",0.5975,0.599,0.5913,0.5929,9806400.0],["1987-01-13",0.5882,0.5913,0.5821,0.5836,11361600.0],["1987-01-14",0.5836,0.5882,0.579,0.5836,21441600.0],["1987-01-15",0.5898,0.5913,0.5759,0.579,37651200.0],["1987-01-16",0.5836,0.5913,0.5836,0.5882,27302400.0],["1987-01-19",0.5882,0.6021,0.5821,0.6021,16300800.0],["1987-01-20",0.6021,0.616,0.6021,0.6052,42720000.0],["1987-01-21",0.6006,0.6067,0.5975,0.599,22641600.0],["1987-01-22",0.6006,0.6206,0.6006,0.619,33657600.0],["1987-01-23",0.6283,0.6544,0.6036,0.6237,74880000.0],["1987-01-26",0.6113,0.6221,0.6006,0.6113,22948800.0],["1987-01-27",0.619,0.6283,0.6175,0.6206,28060800.0],["1987-01-28",0.6221,0.6252,0.6144,0.6221,15475200.0],["1987-01-29",0.6252,0.6267,0.6098,0.6098,25896000.0],["1987-01-30",0.6052,0.6083,0.5944,0.5975,20073600.0],["1987-02-02",0.5975,0.6267,0.5959,0.6237,19497600.0],["1987-02-03",0.6283,0.6313,0.6236,0.6252,16329600.0],["1987-02-04",0.6236,0.6267,0.6144,0.6252,20304000.0],["1987-02-05",0.6252,0.6421,0.6221,0.6375,21052800.0],["1987-02-06",0.6406,0.6437,0.636,0.6406,12345600.0],["1987-02-09",0.6421,0.6421,0.6298,0.639,9048000.0],["1987-02-10",0.639,0.6406,0.6206,0.6252,19152000.0],["1987-02-11",0.6267,0.6437,0.6252,0.6252,12038400.0],["1987-02-12",0.6406,0.6406,0.6206,0.636,17683200.0],["1987-02-13",0.636,0.6529,0.6344,0.6467,22233600.0],["1987-02-17",0.6483,0.6591,0.6452,0.6591,20654400.0],["1987-02-18",0.6591,0.6637,0.6421,0.6514,28272000.0],["1987-02-19",0.6467,0.6606,0.6421,0.6529,17755200.0],["1987-02-20",0.6591,0.6745,0.656,0.6714,28737600.0],["1987-02-23",0.6729,0.6775,0.6621,0.6683,20380800.0],["1987-02-24",0.6698,0.6806,0.6698,0.6745,18259200.0],["1987-02-25",0.6714,0.6822,0.6683,0.6791,23904000.0],["1987-02-26",0.6791,0.6791,0.6668,0.6683,13459200.0],["1987-02-27",0.6668,0.6775,0.6668,0.6745,13300800.0],["1987-03-02",0.6837,0.6945,0.6791,0.6852,17486400.0],["1987-03-03",0.6929,0.7037,0.6929,0.7022,20851200.0],["1987-03-04",0.7053,0.7222,0.7006,0.7176,27686400.0],["1987-03-05",0.7176,0.7207,0.7114,0.716,37243200.0],["1987-03-06",0.7176,0.7207,0.7099,0.7207,14692800.0],["1987-03-09",0.7145,0.7176,0.7037,0.7114,17908800.0],["1987-03-10",0.7145,0.7299,0.7114,0.7268,23400000.0],["1987-03-11",0.7314,0.7314,0.7145,0.7176,24489600.0],["1987-03-12",0.7145,0.7222,0.7099,0.7145,21292800.0],["1987-03-13",0.7145,0.7191,0.7083,0.7099,15940800.0],["1987-03-16",0.7083,0.7083,0.6883,0.6976,18268800.0],["1987-03-17",0.7029,0.7029,0.6937,0.7029,23875200.0],["1987-03-18",0.7029,0.7045,0.6937,0.6983,17558400.0],["1987-03-19",0.6968,0.7029,0.6952,0.7014,10017600.0],["1987-03-20",0.7029,0.7276,0.7029,0.7183,33715200.0],["1987-03-23",0.7245,0.7384,0.723,0.7338,22416000.0],["1987-03-24",0.7353,0.7445,0.7307,0.7399,24571200.0],["1987-03-25",0.7368,0.7415,0.7291,0.7307,15249600.0],["1987-03-26",0.7353,0.7399,0.7338,0.7368,14827200.0],["1987-03-27",0.7384,0.7384,0.7168,0.7183,12105600.0],["1987-03-30",0.6968,0.706,0.686,0.6968,29308800.0],["1987-03-31",0.6968,0.7091,0.6952,0.7091,18638400.0],["1987-04-01",0.6968,0.706,0.6968,0.6998,21278400.0],["1987-04-02",0.7029,0.7045,0.6983,0.6998,16411200.0],["1987-04-03",0.6998,0.7261,0.6983,0.7214,18969600.0],["1987-04-06",0.7245,0.7307,0.723,0.7307,16804800.0],["1987-04-07",0.7276,0.7322,0.7122,0.7122,16569600.0],["1987-04-08",0.7122,0.7245,0.706,0.7122,22036800.0],["1987-04-09",0.7153,0.7245,0.7045,0.7045,20827200.0],["1987-04-10",0.7029,0.7045,0.6921,0.6998,22065600.0],["1987-04-13",0.6998,0.7091,0.686,0.6906,23179200.0],["1987-04-14",0.6813,0.6875,0.6536,0.6736,47774400.0],["1987-04-15",0.6875,0.6937,0.6767,0.6875,22776000.0],["1987-04-16",0.6937,0.7091,0.6921,0.7029,33283200.0],["1987-04-20",0.706,0.7091,0.6937,0.7029,15076800.0],["1987-04-21",0.6998,0.7276,0.6875,0.7276,24076800.0],["1987-04-22",0.7245,0.7276,0.6983,0.7014,22483200.0],["1987-04-23",0.7014,0.7076,0.6906,0.7029,16257600.0],["1987-04-24",0.6937,0.7137,0.6798,0.6829,20664000.0],["1987-04-27",0.6659,0.6968,0.649,0.6891,35860800.0],["1987-04-28",0.6921,0.7137,0.6798,0.686,15849600.0],["1987-04-29",0.6937,0.6937,0.6813,0.686,15936000.0],["1987-04-30",0.6875,0.706,0.686,0.6983,22699200.0],["1987-05-01",0.6937,0.706,0.6813,0.6844,13521600.0],["1987-05-04",0.6752,0.6829,0.6675,0.6813,17520000.0],["1987-05-05",0.6891,0.7029,0.686,0.6983,17232000.0],["1987-05-06",0.6998,0.7014,0.6829,0.6921,31603200.0],["1987-05-07",0.6906,0.6968,0.686,0.6921,20683200.0],["1987-05-08",0.6921,0.6968,0.6798,0.6968,10968000.0],["1987-05-11",0.6998,0.7168,0.6906,0.6906,22809600.0],["1987-05-12",0.6937,0.7106,0.6891,0.7106,19675200.0],["1987-05-13",0.7091,0.7106,0.6968,0.7091,16344000.0],["1987-05-14",0.7122,0.7153,0.6998,0.706,15384000.0],["1987-05-15",0.6968,0.6983,0.6767,0.6783,43041600.0],["1987-05-18",0.6783,0.6891,0.669,0.6891,23414400.0],["1987-05-19",0.6891,0.6906,0.6675,0.6721,18681600.0],["1987-05-20",0.6675,0.6706,0.6551,0.6567,31032000.0],["1987-05-21",0.6659,0.6968,0.6644,0.6813,27062400.0],["1987-05-22",0.6937,0.6983,0.6798,0.6891,14985600.0],["1987-05-26",0.6998,0.7045,0.6937,0.7029,10339200.0],["1987-05-27",0.6998,0.7106,0.6968,0.7091,17188800.0],["1987-05-28",0.706,0.7122,0.6983,0.7106,14476800.0],["1987-05-29",0.7122,0.7245,0.7106,0.7214,20496000.0],["1987-06-01",0.7245,0.7338,0.7214,0.7245,16267200.0],["1987-06-02",0.7245,0.7307,0.7122,0.7214,18153600.0],["1987-06-03",0.7307,0.7445,0.7291,0.7445,25012800.0],["1987-06-04",0.7523,0.7738,0.7461,0.7738,30398400.0],["1987-06-05",0.7769,0.7785,0.7523,0.7569,33648000.0],["1987-06-08",0.7523,0.7677,0.7476,0.7661,24168000.0],["1987-06-09",0.7677,0.7708,0.7538,0.7692,25780800.0],["1987-06-10",0.7831,0.7923,0.7692,0.7769,35678400.0],["1987-06-11",0.78,0.7877,0.7769,0.7846,19752000.0],["1987-06-12",0.7877,0.7939,0.7862,0.7877,23683200.0],["1987-06-15",0.7993,0.8008,0.7591,0.7993,19444800.0],["1987-06-16",0.8008,0.8131,0.7993,0.807,19430400.0],["1987-06-17",0.807,0.8101,0.8008,0.807,20251200.0],["1987-06-18",0.807,0.8162,0.8054,0.8162,15931200.0],["1987-06-19",0.8162,0.8378,0.8131,0.8363,40464000.0],["1987-06-22",0.8425,0.8625,0.8363,0.8517,32928000.0],["1987-06-23",0.8517,0.8579,0.8471,0.8548,29764800.0],["1987-06-24",0.8517,0.8533,0.8239,0.8239,18542400.0],["1987-06-25",0.8332,0.8409,0.8301,0.8394,18638400.0],["1987-06-26",0.8394,0.8425,0.8301,0.8363,13344000.0],["1987-06-29",0.8378,0.844,0.8347,0.8394,20428800.0],["1987-06-30",0.8394,0.8425,0.8239,0.8347,19680000.0],["1987-07-01",0.8301,0.8347,0.8239,0.827,13401600.0],["1987-07-02",0.8286,0.8486,0.8286,0.8425,12782400.0],["1987-07-06",0.8425,0.8471,0.8317,0.8363,19756800.0],["1987-07-07",0.8332,0.8517,0.8332,0.8425,21883200.0],["1987-07-08",0.8363,0.8394,0.827,0.8378,22843200.0],["1987-07-09",0.8378,0.8394,0.8239,0.8239,22291200.0],["1987-07-10",0.827,0.8286,0.8131,0.8224,25219200.0],["1987-07-13",0.8394,0.8394,0.8147,0.8394,31200000.0],["1987-07-14",0.8455,0.8918,0.8455,0.8826,43680000.0],["1987-07-15",0.898,0.9227,0.8857,0.898,55200000.0],["1987-07-16",0.8887,0.9103,0.8826,0.9103,35280000.0],["1987-07-17",0.9103,0.9258,0.8918,0.9258,35520000.0],["1987-07-20",0.9227,0.935,0.9165,0.9196,22087200.0],["1987-07-21",0.9165,0.9258,0.8949,0.9073,20534400.0],["1987-07-22",0.9134,0.9165,0.898,0.9165,17769600.0],["1987-07-23",0.9196,0.9227,0.8887,0.9073,24720000.0],["1987-07-24",0.9073,0.9073,0.8857,0.8887,15691200.0],["1987-07-27",0.8887,0.9103,0.8857,0.9103,14323200.0],["1987-07-28",0.9103,0.9103,0.8918,0.9042,12381600.0],["1987-07-29",0.9042,0.9073,0.8949,0.898,16970400.0],["1987-07-30",0.9011,0.9196,0.898,0.9073,17049600.0],["1987-07-31",0.9134,0.9289,0.9073,0.9196,16471200.0],["1987-08-03",0.9134,0.9289,0.9134,0.9196,18542400.0],["1987-08-04",0.9196,0.9258,0.9073,0.9134,13120800.0],["1987-08-05",0.9165,0.9289,0.9103,0.9196,16116000.0],["1987-08-06",0.9258,0.9381,0.9196,0.9381,18050400.0],["1987-08-07",0.9381,0.969,0.9381,0.9628,24720000.0],["1987-08-10",0.9721,0.9937,0.9721,0.9906,33840000.0],["1987-08-11",1.0122,1.0523,1.0122,1.0369,53760000.0],["1987-08-12",1.0338,1.0369,1.0245,1.0338,37920000.0],["1987-08-13",1.0245,1.043,1.0214,1.0307,34800000.0],["1987-08-14",1.0245,1.043,1.0214,1.0307,22473600.0],["1987-08-17",1.0307,1.043,1.0214,1.0369,20380800.0],["1987-08-18",1.0184,1.0245,0.9782,1.0091,37440000.0],["1987-08-19",1.0029,1.0184,0.9937,1.0122,22509600.0],["1987-08-20",1.0245,1.0369,1.0122,1.0369,21069600.0],["1987-08-21",1.0492,1.0585,1.0369,1.0492,21391200.0],["1987-08-24",1.0523,1.0554,1.0122,1.043,17721600.0],["1987-08-25",1.0461,1.0554,1.0338,1.043,21163200.0],["1987-08-26",1.0369,1.0369,1.0122,1.0122,15631200.0],["1987-08-27",1.0037,1.0222,0.9882,1.0037,25680000.0],["1987-08-28",0.9882,0.9913,0.9728,0.982,29040000.0],["1987-08-31",0.9728,1.0067,0.9666,1.0006,27360000.0],["1987-09-01",1.0037,1.0129,0.9666,0.9759,19958400.0],["1987-09-02",0.9759,0.9913,0.9604,0.982,23676000.0],["1987-09-03",0.9882,0.9975,0.9512,0.9697,21350400.0],["1987-09-04",0.9759,0.982,0.9512,0.9542,18904800.0],["1987-09-08",0.945,0.9512,0.8925,0.945,42720000.0],["1987-09-09",0.9419,0.9481,0.9079,0.9419,19636800.0],["1987-09-10",0.945,0.9512,0.9203,0.9295,23661600.0],["1987-09-11",0.9295,0.9573,0.9295,0.9573,17671200.0],["1987-09-14",0.982,0.9851,0.9542,0.9697,19044000.0],["1987-09-15",0.9635,0.9666,0.9388,0.945,13742400.0],["1987-09-16",0.9326,0.9388,0.9141,0.9265,22881600.0],["1987-09-17",0.9203,0.9357,0.9079,0.9172,17966400.0],["1987-09-18",0.9234,0.9295,0.911,0.911,25920000.0],["1987-09-21",0.911,0.9141,0.8616,0.8678,51840000.0],["1987-09-22",0.8585,0.8987,0.8462,0.8987,46800000.0],["1987-09-23",0.8987,0.9265,0.8925,0.9265,39120000.0],["1987-09-24",0.9203,0.9357,0.9172,0.9357,14985600.0],["1987-09-25",0.9357,0.9357,0.9203,0.9326,10831200.0],["1987-09-28",0.945,0.9635,0.9388,0.9573,18489600.0],["1987-09-29",0.9635,0.9759,0.9388,0.9419,17126400.0],["1987-09-30",0.945,0.9512,0.9203,0.9357,20316000.0],["1987-10-01",0.9419,0.9542,0.9357,0.9481,11916000.0],["1987-10-02",0.945,0.9604,0.9326,0.9481,12081600.0],["1987-10-05",0.9512,0.9542,0.9141,0.9512,14884800.0],["1987-10-06",0.9326,0.9357,0.8647,0.8894,25920000.0],["1987-10-07",0.8956,0.9357,0.8801,0.9141,25680000.0],["1987-10-08",0.9203,0.9295,0.8678,0.8863,30240000.0],["1987-10-09",0.874,0.8863,0.8523,0.8709,33120000.0],["1987-10-12",0.8647,0.8709,0.8462,0.8554,20368800.0],["1987-10-13",0.8709,0.8801,0.8585,0.8709,25200000.0],["1987-10-14",0.8585,0.8647,0.84,0.8462,25200000.0],["1987-10-15",0.8462,0.8462,0.8091,0.8122,42240000.0],["1987-10-16",0.8122,0.8184,0.7165,0.7165,63700800.0],["1987-10-19",0.5435,0.735,0.5435,0.6578,102050400.0],["1987-10-20",0.667,0.7381,0.5682,0.6701,94298400.0],["1987-10-21",0.7288,0.7628,0.6918,0.7535,73668000.0],["1987-10-22",0.7072,0.7288,0.6825,0.7041,63813600.0],["1987-10-23",0.6825,0.6918,0.6516,0.667,40459200.0],["1987-10-26",0.6331,0.6393,0.5837,0.6176,44880000.0],["1987-10-27",0.6176,0.6732,0.6176,0.6238,30000000.0],["1987-10-28",0.6176,0.6547,0.596,0.6145,32880000.0],["1987-10-29",0.6145,0.6887,0.6084,0.6732,32880000.0],["1987-10-30",0.7165,0.7226,0.6825,0.6825,32160000.0],["1987-11-02",0.6763,0.7165,0.667,0.7134,15667200.0],["1987-11-03",0.6887,0.7103,0.664,0.6918,19380000.0],["1987-11-04",0.6763,0.7041,0.6701,0.6856,15352800.0],["1987-11-05",0.7041,0.7257,0.7041,0.7134,25200000.0],["1987-11-06",0.7134,0.7319,0.6794,0.6979,24480000.0],["1987-11-09",0.6732,0.6948,0.664,0.6732,19154400.0],["1987-11-10",0.667,0.6856,0.6609,0.6732,26640000.0],["1987-11-11",0.6825,0.6887,0.6732,0.6794,12379200.0],["1987-11-12",0.7072,0.7319,0.6887,0.701,26160000.0],["1987-11-13",0.7041,0.7134,0.6918,0.7103,13730400.0],["1987-11-16",0.7257,0.7288,0.6979,0.7041,14560800.0],["1987-11-17",0.701,0.7041,0.6732,0.6856,12345600.0],["1987-11-18",0.6856,0.6979,0.6609,0.667,27969600.0],["1987-11-19",0.667,0.6794,0.6393,0.6423,25680000.0],["1987-11-20",0.6269,0.6794,0.6207,0.6763,28320000.0],["1987-11-23",0.6856,0.6918,0.6547,0.667,17752800.0],["1987-11-24",0.6732,0.6825,0.6331,0.6362,32361600.0],["1987-11-25",0.6331,0.6362,0.6145,0.6269,61084800.0],["1987-11-27",0.63,0.6331,0.6176,0.6176,10826400.0],["1987-11-30",0.6115,0.6145,0.562,0.5929,57364800.0],["1987-12-01",0.5929,0.5991,0.5682,0.5837,24000000.0],["1987-12-02",0.5682,0.5806,0.559,0.5744,32570400.0],["1987-12-03",0.5744,0.5837,0.5126,0.5188,77997600.0],["1987-12-04",0.4972,0.5343,0.4941,0.5343,51422400.0],["1987-12-07",0.535,0.5659,0.535,0.5659,29956800.0],["1987-12-08",0.5659,0.5814,0.5628,0.5721,35006400.0],["1987-12-09",0.569,0.5907,0.5659,0.5814,30720000.0],["1987-12-10",0.5566,0.5907,0.5566,0.569,27360000.0],["1987-12-11",0.5721,0.5783,0.569,0.5721,11311200.0],["1987-12-14",0.5752,0.6123,0.5752,0.6061,21036000.0],["1987-12-15",0.6154,0.6278,0.5257,0.6061,28080000.0],["1987-12-16",0.6061,0.6247,0.5876,0.6216,22804800.0],["1987-12-17",0.6185,0.6309,0.603,0.6123,24480000.0],["1987-12-18",0.6247,0.6309,0.6154,0.6278,46320000.0],["1987-12-21",0.6278,0.6432,0.6216,0.6432,24242400.0],["1987-12-22",0.6432,0.6494,0.6278,0.6494,23138400.0],["1987-12-23",0.6463,0.6618,0.637,0.6587,28320000.0],["1987-12-24",0.6649,0.6711,0.6618,0.6649,10927200.0],["1987-12-28",0.634,0.6432,0.6278,0.634,15180000.0],["1987-12-29",0.6432,0.6494,0.6309,0.634,11796000.0],["1987-12-30",0.637,0.6494,0.6123,0.6463,17863200.0],["1987-12-31",0.6309,0.6463,0.6278,0.6432,24926400.0],["1988-01-04",0.6463,0.6834,0.6432,0.6742,21904800.0],["1988-01-05",0.6896,0.702,0.6803,0.6834,23856000.0],["1988-01-06",0.6834,0.7082,0.6803,0.7051,25680000.0],["1988-01-07",0.6834,0.6958,0.6803,0.6927,17167200.0],["1988-01-08",0.6896,0.6927,0.6061,0.6216,27840000.0],["1988-01-11",0.6216,0.6401,0.5999,0.6401,25200000.0],["1988-01-12",0.634,0.6432,0.6185,0.6401,13610400.0],["1988-01-13",0.6401,0.6618,0.6247,0.6525,14911200.0],["1988-01-14",0.6494,0.6556,0.6309,0.6525,10502400.0],["1988-01-15",0.6803,0.6896,0.6742,0.6896,30000000.0],["1988-01-18",0.6896,0.6896,0.6649,0.6711,8680800.0],["1988-01-19",0.6649,0.6773,0.6556,0.6556,16504800.0],["1988-01-20",0.6494,0.6525,0.6185,0.6309,21086400.0],["1988-01-21",0.6401,0.6463,0.6247,0.6401,14059200.0],["1988-01-22",0.6401,0.6463,0.637,0.6432,8656800.0],["1988-01-25",0.6556,0.6834,0.6525,0.6834,18871200.0],["1988-01-26",0.6773,0.6865,0.6556,0.6556,16797600.0],["1988-01-27",0.6742,0.6834,0.6618,0.6711,12266400.0],["1988-01-28",0.6711,0.6803,0.668,0.6742,16344000.0],["1988-01-29",0.6803,0.6803,0.6618,0.6773,14589600.0],["1988-02-01",0.6865,0.6896,0.6711,0.6711,13123200.0],["1988-02-02",0.668,0.6742,0.6556,0.6649,13308000.0],["1988-02-03",0.6587,0.668,0.634,0.6463,17404800.0],["1988-02-04",0.6463,0.6556,0.637,0.6401,14066400.0],["1988-02-05",0.6432,0.6649,0.6432,0.6432,8978400.0],["1988-02-08",0.637,0.6432,0.6309,0.634,11049600.0],["1988-02-09",0.637,0.6463,0.6216,0.6432,16903200.0],["1988-02-10",0.6463,0.6525,0.634,0.6525,16142400.0],["1988-02-11",0.6494,0.6525,0.6309,0.6432,20138400.0],["1988-02-12",0.6494,0.6711,0.6432,0.6711,16831200.0],["1988-02-16",0.6711,0.6834,0.6649,0.6834,13740000.0],["1988-02-17",0.6896,0.6927,0.6556,0.6803,19699200.0],["1988-02-18",0.6803,0.6803,0.6587,0.6742,12655200.0],["1988-02-19",0.6711,0.6865,0.6649,0.6803,17817600.0],["1988-02-22",0.6865,0.6927,0.6803,0.6896,17836800.0],["1988-02-23",0.6927,0.6958,0.6834,0.6896,25200000.0],["1988-02-24",0.6927,0.6958,0.6803,0.6803,17335200.0],["1988-02-25",0.6865,0.7113,0.6834,0.6927,30720000.0],["1988-02-26",0.6896,0.7051,0.6896,0.6989,10406400.0],["1988-02-29",0.7082,0.7267,0.7051,0.7267,21708000.0],["1988-03-01",0.7298,0.736,0.7113,0.7175,26880000.0],["1988-03-02",0.7236,0.7298,0.7175,0.7267,13876800.0],["1988-03-03",0.7298,0.7453,0.7267,0.7422,35760000.0],["1988-03-04",0.7422,0.7484,0.7298,0.7422,23409600.0],["1988-03-07",0.7422,0.7515,0.7391,0.7453,13848000.0],["1988-03-08",0.7484,0.7607,0.7453,0.7546,16939200.0],["1988-03-09",0.7577,0.7607,0.7515,0.7577,12921600.0],["1988-03-10",0.7577,0.7577,0.7236,0.7298,14925600.0],["1988-03-11",0.736,0.7422,0.7113,0.7329,18732000.0],["1988-03-14",0.7329,0.7391,0.7298,0.736,9648000.0],["1988-03-15",0.736,0.7422,0.7329,0.7422,9388800.0],["1988-03-16",0.736,0.7484,0.7267,0.7422,15962400.0],["1988-03-17",0.7401,0.7494,0.737,0.7463,15175200.0],["1988-03-18",0.7556,0.7556,0.7339,0.737,36000000.0],["1988-03-21",0.7246,0.7277,0.7122,0.7184,11246400.0],["1988-03-22",0.7184,0.737,0.7184,0.7277,13862400.0],["1988-03-23",0.7339,0.737,0.7277,0.7339,8570400.0],["1988-03-24",0.7339,0.7339,0.7184,0.7215,14131200.0],["1988-03-25",0.7215,0.7215,0.7029,0.7029,14508000.0],["1988-03-28",0.6936,0.7122,0.6782,0.706,15549600.0],["1988-03-29",0.7122,0.7153,0.706,0.7091,9969600.0],["1988-03-30",0.7122,0.7153,0.6998,0.6998,12948000.0],["1988-03-31",0.706,0.706,0.6843,0.6967,14448000.0],["1988-04-04",0.6905,0.7029,0.6813,0.6813,10905600.0],["1988-04-05",0.6874,0.6936,0.6813,0.6874,8028000.0],["1988-04-06",0.6936,0.7153,0.6782,0.7122,20788800.0],["1988-04-07",0.7153,0.7401,0.7091,0.7153,16164000.0],["1988-04-08",0.7122,0.7308,0.6998,0.7277,14407200.0],["1988-04-11",0.7308,0.7308,0.7184,0.7308,7533600.0],["1988-04-12",0.7277,0.737,0.7246,0.737,9703200.0],["1988-04-13",0.7308,0.7432,0.7246,0.7432,10663200.0],["1988-04-14",0.7184,0.7215,0.6689,0.6936,24480000.0],["1988-04-15",0.6843,0.6998,0.6751,0.6998,20808000.0],["1988-04-18",0.6936,0.6967,0.6813,0.6843,11673600.0],["1988-04-19",0.6874,0.6967,0.6843,0.6874,13627200.0],["1988-04-20",0.6813,0.6874,0.672,0.6782,15652800.0],["1988-04-21",0.6813,0.7153,0.6813,0.6874,17232000.0],["1988-04-22",0.6905,0.7184,0.6905,0.7122,10401600.0],["1988-04-25",0.7122,0.7153,0.7029,0.706,6139200.0],["1988-04-26",0.6998,0.7184,0.6874,0.6967,10137600.0],["1988-04-27",0.6967,0.6998,0.6874,0.6936,9472800.0],["1988-04-28",0.6936,0.6967,0.6782,0.6813,10113600.0],["1988-04-29",0.6843,0.6874,0.672,0.6874,14172000.0],["1988-05-02",0.6874,0.706,0.6813,0.6936,8486400.0],["1988-05-03",0.6967,0.6998,0.6874,0.6905,11918400.0],["1988-05-04",0.6936,0.6936,0.6782,0.6782,11952000.0],["1988-05-05",0.6782,0.6813,0.6658,0.6689,22833600.0],["1988-05-06",0.6689,0.6843,0.6658,0.6689,10207200.0],["1988-05-09",0.6658,0.6813,0.6441,0.6627,14330400.0],["1988-05-10",0.6689,0.6751,0.6565,0.6658,12686400.0],["1988-05-11",0.6596,0.6596,0.641,0.6472,20172000.0],["1988-05-12",0.6472,0.6689,0.6441,0.6565,10216800.0],["1988-05-13",0.6627,0.6658,0.6565,0.6596,8407200.0],["1988-05-16",0.6627,0.672,0.6534,0.6658,8035200.0],["1988-05-17",0.6782,0.6874,0.6565,0.6627,14234400.0],["1988-05-18",0.6534,0.6596,0.6441,0.6565,11690400.0],["1988-05-19",0.6472,0.6689,0.6441,0.6689,14397600.0],["1988-05-20",0.6627,0.6936,0.6596,0.6813,18110400.0],["1988-05-23",0.6874,0.6874,0.6627,0.6689,9379200.0],["1988-05-24",0.6596,0.6689,0.6503,0.6689,11856000.0],["1988-05-25",0.6689,0.6751,0.6658,0.672,7915200.0],["1988-05-26",0.672,0.6813,0.672,0.6782,11668800.0],["1988-05-27",0.6813,0.6874,0.6689,0.6751,15338400.0],["1988-05-31",0.6782,0.706,0.6782,0.6998,19072800.0],["1988-06-01",0.7029,0.7339,0.7029,0.7246,33360000.0],["1988-06-02",0.7246,0.7277,0.7091,0.7153,26160000.0],["1988-06-03",0.7122,0.7184,0.706,0.7122,11040000.0],["1988-06-06",0.7122,0.7153,0.706,0.7153,9518400.0],["1988-06-07",0.7153,0.7153,0.7029,0.7029,9799200.0],["1988-06-08",0.7029,0.7308,0.6998,0.7246,22946400.0],["1988-06-09",0.7246,0.7308,0.7215,0.7246,14596800.0],["1988-06-10",0.7246,0.7339,0.7246,0.7246,10879200.0],["1988-06-13",0.7225,0.7287,0.7132,0.7287,9470400.0],["1988-06-14",0.7349,0.7473,0.7287,0.7442,35119200.0],["1988-06-15",0.7349,0.7411,0.7256,0.738,8628000.0],["1988-06-16",0.7256,0.7287,0.707,0.7163,12482400.0],["1988-06-17",0.7132,0.738,0.707,0.7318,34240800.0],["1988-06-20",0.7349,0.7411,0.7287,0.7318,12672000.0],["1988-06-21",0.7318,0.738,0.7194,0.7287,15907200.0],["1988-06-22",0.738,0.7504,0.7349,0.7411,28802400.0],["1988-06-23",0.7442,0.7504,0.7318,0.7318,13932000.0],["1988-06-24",0.7349,0.7411,0.7256,0.738,11688000.0],["1988-06-27",0.7318,0.7349,0.707,0.7101,18103200.0],["1988-06-28",0.7132,0.738,0.707,0.7349,16778400.0],["1988-06-29",0.7318,0.7473,0.7287,0.738,23738400.0],["1988-06-30",0.7411,0.7597,0.738,0.7597,25106400.0],["1988-07-01",0.7597,0.769,0.7442,0.7504,25051200.0],["1988-07-05",0.7535,0.7876,0.7473,0.7876,25694400.0],["1988-07-06",0.7938,0.8031,0.7752,0.7876,33643200.0],["1988-07-07",0.7907,0.8155,0.7845,0.8124,29220000.0],["1988-07-08",0.8031,0.8186,0.7907,0.7969,18244800.0],["1988-07-11",0.8031,0.8062,0.7938,0.7969,14844000.0],["1988-07-12",0.7938,0.8,0.7907,0.7907,12247200.0],["1988-07-13",0.7938,0.8,0.7814,0.7969,23090400.0],["1988-07-14",0.8,0.8186,0.7938,0.8186,19228800.0],["1988-07-15",0.8186,0.8403,0.8124,0.8341,24720000.0],["1988-07-18",0.8279,0.8279,0.8062,0.8248,15753600.0],["1988-07-19",0.8217,0.8248,0.7752,0.8,14121600.0],["1988-07-20",0.8031,0.8155,0.8,0.8124,17860800.0],["1988-07-21",0.8062,0.8062,0.7907,0.7969,20217600.0],["1988-07-22",0.7938,0.8,0.7721,0.7783,17863200.0],["1988-07-25",0.7752,0.7814,0.7628,0.7783,9340800.0],["1988-07-26",0.7752,0.8,0.7752,0.7938,8107200.0],["1988-07-27",0.8,0.8062,0.7845,0.7845,16305600.0],["1988-07-28",0.7814,0.7938,0.7752,0.7907,11066400.0],["1988-07-29",0.7907,0.8155,0.7814,0.8155,22725600.0],["1988-08-01",0.8093,0.8217,0.8093,0.8093,9868800.0],["1988-08-02",0.8062,0.8155,0.7876,0.7969,15621600.0],["1988-08-03",0.7907,0.7969,0.7814,0.7907,13929600.0],["1988-08-04",0.7969,0.8,0.7814,0.7876,12626400.0],["1988-08-05",0.7845,0.7969,0.7845,0.7969,10593600.0],["1988-08-08",0.8,0.8062,0.7969,0.7969,8184000.0],["1988-08-09",0.7969,0.7969,0.7752,0.7845,13668000.0],["1988-08-10",0.7752,0.7845,0.7659,0.7659,14371200.0],["1988-08-11",0.769,0.7814,0.7659,0.7721,13776000.0],["1988-08-12",0.769,0.7783,0.7659,0.7721,5668800.0],["1988-08-15",0.7659,0.7721,0.7628,0.769,8851200.0],["1988-08-16",0.7628,0.7814,0.7566,0.7628,12859200.0],["1988-08-17",0.7628,0.7783,0.7597,0.7783,11851200.0],["1988-08-18",0.7814,0.7845,0.7783,0.7783,12415200.0],["1988-08-19",0.7814,0.7845,0.769,0.769,11594400.0],["1988-08-22",0.769,0.7721,0.7473,0.7504,8469600.0],["1988-08-23",0.7504,0.7504,0.7349,0.738,15835200.0],["1988-08-24",0.7349,0.7597,0.7349,0.7566,13804800.0],["1988-08-25",0.7442,0.7566,0.7442,0.7504,10185600.0],["1988-08-26",0.7473,0.7597,0.7473,0.7535,6280800.0],["1988-08-29",0.7545,0.7669,0.7545,0.7607,6132000.0],["1988-08-30",0.7638,0.77,0.7607,0.7638,9804000.0],["1988-08-31",0.77,0.77,0.7452,0.7452,9936000.0],["1988-09-01",0.7514,0.7514,0.7141,0.739,22641600.0],["1988-09-02",0.7483,0.77,0.7483,0.7576,15117600.0],["1988-09-06",0.7638,0.7762,0.7607,0.7762,12350400.0],["1988-09-07",0.7762,0.7887,0.77,0.7887,14438400.0],["1988-09-08",0.7824,0.7918,0.7793,0.7824,12132000.0],["1988-09-09",0.7793,0.7918,0.77,0.7887,15988800.0],["1988-09-12",0.7918,0.7918,0.7731,0.7762,13557600.0],["1988-09-13",0.7669,0.7669,0.7576,0.7669,11635200.0],["1988-09-14",0.7762,0.7887,0.77,0.7887,14236800.0],["1988-09-15",0.7855,0.7918,0.7824,0.7824,8460000.0],["1988-09-16",0.7793,0.8042,0.7793,0.798,30751200.0],["1988-09-19",0.7918,0.7949,0.7855,0.7887,10891200.0],["1988-09-20",0.7824,0.7918,0.7824,0.7918,8083200.0],["1988-09-21",0.7887,0.798,0.7855,0.7949,9060000.0],["1988-09-22",0.7949,0.798,0.7855,0.7949,9693600.0],["1988-09-23",0.7949,0.8073,0.7887,0.8011,12811200.0],["1988-09-26",0.798,0.8011,0.7855,0.7887,6748800.0],["1988-09-27",0.7918,0.7918,0.7855,0.7855,4226400.0],["1988-09-28",0.7887,0.7887,0.7855,0.7887,7917600.0],["1988-09-29",0.7855,0.8073,0.7824,0.8011,30285600.0],["1988-09-30",0.8011,0.8073,0.798,0.8011,16000800.0],["1988-10-03",0.8011,0.8073,0.7918,0.8042,14529600.0],["1988-10-04",0.8073,0.8104,0.8011,0.8073,8683200.0],["1988-10-05",0.8104,0.8166,0.8042,0.8104,17815200.0],["1988-10-06",0.8073,0.8135,0.8042,0.8073,9278400.0],["1988-10-07",0.8166,0.8259,0.8104,0.8228,32380800.0],["1988-10-10",0.8166,0.8259,0.8166,0.8259,9643200.0],["1988-10-11",0.8197,0.8197,0.8104,0.8197,9801600.0],["1988-10-12",0.8073,0.8104,0.798,0.8042,12319200.0],["1988-10-13",0.798,0.8135,0.798,0.8104,9477600.0],["1988-10-14",0.8166,0.8228,0.8073,0.8135,9408000.0],["1988-10-17",0.8166,0.8166,0.8042,0.8104,7538400.0],["1988-10-18",0.8073,0.8135,0.8011,0.8135,10778400.0],["1988-10-19",0.8104,0.8197,0.7918,0.8011,16850400.0],["1988-10-20",0.8011,0.8259,0.8011,0.8259,14248800.0],["1988-10-21",0.8197,0.829,0.8135,0.8259,18864000.0],["1988-10-24",0.8259,0.829,0.8135,0.8135,12640800.0],["1988-10-25",0.8166,0.8166,0.798,0.8042,8592000.0],["1988-10-26",0.798,0.8011,0.7793,0.7793,20656800.0],["1988-10-27",0.7762,0.7793,0.7669,0.7731,13740000.0],["1988-10-28",0.7731,0.7887,0.7731,0.7824,10828800.0],["1988-10-31",0.7855,0.7887,0.7762,0.7793,15309600.0],["1988-11-01",0.7793,0.7824,0.77,0.7793,15451200.0],["1988-11-02",0.7762,0.7793,0.7576,0.7669,18477600.0],["1988-11-03",0.7638,0.7855,0.7607,0.7607,15700800.0],["1988-11-04",0.7576,0.77,0.7576,0.7669,14431200.0],["1988-11-07",0.7607,0.7607,0.7576,0.7607,6948000.0],["1988-11-08",0.7669,0.7793,0.7638,0.77,13183200.0],["1988-11-09",0.77,0.77,0.7514,0.7607,12333600.0],["1988-11-10",0.7607,0.7731,0.7576,0.7607,12115200.0],["1988-11-11",0.7576,0.7576,0.739,0.739,21561600.0],["1988-11-14",0.7514,0.7545,0.7421,0.7452,12093600.0],["1988-11-15",0.7452,0.7514,0.7421,0.7421,10488000.0],["1988-11-16",0.7452,0.7452,0.7266,0.7359,22238400.0],["1988-11-17",0.7452,0.7452,0.7328,0.739,16435200.0],["1988-11-18",0.7421,0.7483,0.739,0.7483,17253600.0],["1988-11-21",0.7421,0.7421,0.7359,0.7421,11282400.0],["1988-11-22",0.739,0.7514,0.739,0.7421,8817600.0],["1988-11-23",0.7421,0.7483,0.7421,0.7452,4989600.0],["1988-11-25",0.739,0.7452,0.739,0.7421,7953600.0],["1988-11-28",0.7452,0.7483,0.739,0.7452,9247200.0],["1988-11-29",0.7421,0.7545,0.7421,0.7514,9933600.0],["1988-11-30",0.7483,0.7576,0.7452,0.7514,16975200.0],["1988-12-01",0.7514,0.7514,0.739,0.7452,10471200.0],["1988-12-02",0.739,0.7452,0.7359,0.7421,15028800.0],["1988-12-05",0.7431,0.7617,0.74,0.7617,12268800.0],["1988-12-06",0.7493,0.7773,0.7493,0.7742,12124800.0],["1988-12-07",0.7711,0.7835,0.7711,0.7773,12559200.0],["1988-12-08",0.7711,0.7773,0.7648,0.7711,12112800.0],["1988-12-09",0.7648,0.7804,0.7648,0.7742,7454400.0],["1988-12-12",0.7742,0.7866,0.7742,0.7804,13300800.0],["1988-12-13",0.7773,0.7866,0.7648,0.7866,16588800.0],["1988-12-14",0.7773,0.7804,0.7679,0.7742,10010400.0],["1988-12-15",0.7773,0.7773,0.7648,0.7679,10344000.0],["1988-12-16",0.7711,0.7742,0.7648,0.7679,26551200.0],["1988-12-19",0.7617,0.7742,0.7586,0.7742,15895200.0],["1988-12-20",0.7773,0.7804,0.7617,0.7617,11354400.0],["1988-12-21",0.7648,0.7711,0.7617,0.7617,13512000.0],["1988-12-22",0.7648,0.7711,0.7648,0.7679,13411200.0],["1988-12-23",0.7711,0.7804,0.7711,0.7773,7910400.0],["1988-12-27",0.7711,0.7742,0.7648,0.7648,6386400.0],["1988-12-28",0.7711,0.7742,0.7648,0.7711,8335200.0],["1988-12-29",0.7742,0.7897,0.7711,0.7897,13569600.0],["1988-12-30",0.7835,0.7897,0.7742,0.7804,8097600.0],["1989-01-03",0.7679,0.7711,0.7462,0.7555,22147200.0],["1989-01-04",0.7555,0.7711,0.7524,0.7679,14181600.0],["1989-01-05",0.7711,0.7773,0.7679,0.7711,11582400.0],["1989-01-06",0.7742,0.7804,0.7679,0.7711,10958400.0],["1989-01-09",0.7742,0.7773,0.7586,0.7648,13305600.0],["1989-01-10",0.7711,0.7711,0.7617,0.7711,14162400.0],["1989-01-11",0.7773,0.7928,0.7648,0.7897,19288800.0],["1989-01-12",0.7897,0.7959,0.7866,0.7897,12352800.0],["1989-01-13",0.7866,0.7959,0.7866,0.7928,11006400.0],["1989-01-16",0.7928,0.7959,0.7866,0.7897,7634400.0],["1989-01-17",0.7866,0.7897,0.7804,0.7866,9192000.0],["1989-01-18",0.7866,0.7897,0.7773,0.7897,17090400.0],["1989-01-19",0.7866,0.7928,0.7835,0.7928,10168800.0],["1989-01-20",0.7897,0.799,0.7897,0.7928,15050400.0],["1989-01-23",0.7959,0.8021,0.7804,0.7804,11340000.0],["1989-01-24",0.7742,0.8021,0.7711,0.799,17846400.0],["1989-01-25",0.8053,0.8053,0.799,0.8053,13531200.0],["1989-01-26",0.8053,0.8146,0.8021,0.8084,14539200.0],["1989-01-27",0.8177,0.827,0.8115,0.8146,26306400.0],["1989-01-30",0.8146,0.8239,0.8115,0.8208,11776800.0],["1989-01-31",0.8239,0.8395,0.8177,0.8395,16718400.0],["1989-02-01",0.8363,0.8519,0.827,0.8426,16600800.0],["1989-02-02",0.8457,0.8519,0.8332,0.8332,12604800.0],["1989-02-03",0.827,0.8363,0.827,0.8332,11983200.0],["1989-02-06",0.8363,0.8395,0.8301,0.8363,9979200.0],["1989-02-07",0.8332,0.855,0.8332,0.8519,20515200.0],["1989-02-08",0.8581,0.8705,0.8426,0.8612,17784000.0],["1989-02-09",0.855,0.8581,0.8395,0.8488,14330400.0],["1989-02-10",0.8363,0.8426,0.8301,0.8301,12019200.0],["1989-02-13",0.8301,0.8332,0.8177,0.8332,14438400.0],["1989-02-14",0.8363,0.8488,0.8332,0.8363,12528000.0],["1989-02-15",0.8301,0.8519,0.8301,0.8519,10612800.0],["1989-02-16",0.8488,0.8519,0.8457,0.8488,7908000.0],["1989-02-17",0.8457,0.855,0.8457,0.855,17431200.0],["1989-02-21",0.855,0.8581,0.8332,0.8363,9681600.0],["1989-02-22",0.8301,0.8332,0.8146,0.8208,13516800.0],["1989-02-23",0.8146,0.8208,0.8053,0.8146,15734400.0],["1989-02-24",0.8115,0.8177,0.7897,0.7959,15302400.0],["1989-02-27",0.7897,0.8021,0.7866,0.7959,10917600.0],["1989-02-28",0.7959,0.799,0.7866,0.7928,12057600.0],["1989-03-01",0.7928,0.8021,0.7804,0.7835,19612800.0],["1989-03-02",0.7897,0.8021,0.7866,0.799,17976000.0],["1989-03-03",0.8021,0.8021,0.7897,0.7928,9585600.0],["1989-03-06",0.8053,0.8053,0.7928,0.8021,19512000.0],["1989-03-07",0.8053,0.8239,0.799,0.8084,18873600.0],["1989-03-08",0.8084,0.827,0.8084,0.8208,12645600.0],["1989-03-09",0.8146,0.827,0.8146,0.8208,6924000.0],["1989-03-10",0.8239,0.8239,0.8053,0.8177,14097600.0],["1989-03-13",0.8146,0.8426,0.8146,0.8363,12031200.0],["1989-03-14",0.8395,0.8426,0.8301,0.8363,9645600.0],["1989-03-15",0.8363,0.8426,0.827,0.8301,13440000.0],["1989-03-16",0.8332,0.8426,0.827,0.8426,15192000.0],["1989-03-17",0.8035,0.8377,0.7972,0.819,39038400.0],["1989-03-20",0.8097,0.8097,0.791,0.8066,17620800.0],["1989-03-21",0.8097,0.8097,0.7941,0.7941,17630400.0],["1989-03-22",0.7941,0.8035,0.7941,0.8003,26433600.0],["1989-03-23",0.7972,0.8035,0.7941,0.7941,10795200.0],["1989-03-27",0.7941,0.819,0.7941,0.819,13867200.0],["1989-03-28",0.819,0.8252,0.8097,0.8128,9936000.0],["1989-03-29",0.8097,0.819,0.8097,0.8128,7773600.0],["1989-03-30",0.8097,0.819,0.8035,0.8128,11952000.0],["1989-03-31",0.8128,0.8221,0.8035,0.8097,16936800.0],["1989-04-03",0.8097,0.819,0.8035,0.8159,17481600.0],["1989-04-04",0.8159,0.8284,0.8159,0.8252,8344800.0],["1989-04-05",0.8221,0.8315,0.8035,0.8284,8172000.0],["1989-04-06",0.8221,0.8315,0.8221,0.8252,10502400.0],["1989-04-07",0.8221,0.8408,0.8159,0.8377,14690400.0],["1989-04-10",0.8377,0.8502,0.8346,0.8502,20604000.0],["1989-04-11",0.8502,0.8533,0.8439,0.847,9417600.0],["1989-04-12",0.8533,0.8533,0.8408,0.847,10620000.0],["1989-04-13",0.8439,0.8533,0.8408,0.8408,11784000.0],["1989-04-14",0.8502,0.8595,0.8502,0.8595,17942400.0],["1989-04-17",0.8595,0.8751,0.8533,0.8751,23565600.0],["1989-04-18",0.8782,0.8969,0.8782,0.8969,24912000.0],["1989-04-19",0.8969,0.9,0.8875,0.8969,23522400.0],["1989-04-20",0.8906,0.8969,0.8844,0.8875,15324000.0],["1989-04-21",0.8875,0.9062,0.8875,0.9062,20863200.0],["1989-04-24",0.9031,0.9062,0.8969,0.9,7389600.0],["1989-04-25",0.8969,0.9062,0.8875,0.8875,8493600.0],["1989-04-26",0.8875,0.8938,0.8813,0.8844,10252800.0],["1989-04-27",0.8813,0.8938,0.8782,0.8906,17215200.0],["1989-04-28",0.8906,0.8969,0.8844,0.8969,8421600.0],["1989-05-01",0.8844,0.8875,0.8688,0.8751,11661600.0],["1989-05-02",0.8688,0.872,0.8595,0.8595,14136000.0],["1989-05-03",0.8626,0.8906,0.8533,0.872,22418400.0],["1989-05-04",0.872,0.8875,0.8688,0.8875,12074400.0],["1989-05-05",0.8938,0.9062,0.8906,0.8906,17068800.0],["1989-05-08",0.8875,0.8875,0.8688,0.8782,11258400.0],["1989-05-09",0.8813,0.8875,0.8564,0.8751,13120800.0],["1989-05-10",0.8751,0.8782,0.8657,0.8751,15561600.0],["1989-05-11",0.8782,0.8844,0.8751,0.8813,14803200.0],["1989-05-12",0.9,0.9124,0.8969,0.9124,25560000.0],["1989-05-15",0.9124,0.9249,0.9124,0.9249,20563200.0],["1989-05-16",0.9156,0.9405,0.9156,0.9374,24206400.0],["1989-05-17",0.9342,0.956,0.9311,0.9467,19509600.0],["1989-05-18",0.9498,0.9716,0.9467,0.9716,25252800.0],["1989-05-19",0.9716,0.9903,0.9716,0.9778,31264800.0],["1989-05-22",0.9903,0.9934,0.9716,0.9778,21789600.0],["1989-05-23",0.9716,0.9747,0.9498,0.9529,15645600.0],["1989-05-24",0.9529,0.9623,0.9529,0.9592,10752000.0],["1989-05-25",0.9529,0.9592,0.9498,0.956,8517600.0],["1989-05-26",0.9498,0.9623,0.9467,0.9623,10598400.0],["1989-05-30",0.9623,0.9654,0.9529,0.9592,14162400.0],["1989-05-31",0.9592,0.9592,0.9436,0.9436,11136000.0],["1989-06-01",0.9498,0.9623,0.9467,0.9592,19848000.0],["1989-06-02",0.9654,0.9778,0.9654,0.9747,19308000.0],["1989-06-05",0.9778,0.981,0.9592,0.9623,12249600.0],["1989-06-06",0.9716,0.9778,0.9592,0.9778,18765600.0],["1989-06-07",0.9841,0.9965,0.9841,0.9965,27050400.0],["1989-06-08",0.9996,0.9996,0.9841,0.9872,14409600.0],["1989-06-09",0.9872,0.9965,0.9747,0.9965,12372000.0],["1989-06-12",0.9948,0.9948,0.9761,0.9854,11647200.0],["1989-06-13",0.9792,0.9885,0.9761,0.9823,8978400.0],["1989-06-14",0.9823,0.9854,0.973,0.9792,10224000.0],["1989-06-15",0.9698,0.973,0.9574,0.9636,11673600.0],["1989-06-16",0.9511,0.9761,0.9511,0.9698,38858400.0],["1989-06-19",0.9667,0.9885,0.9667,0.9854,9302400.0],["1989-06-20",0.9854,1.0041,0.9854,0.9979,19881600.0],["1989-06-21",0.9979,1.0041,0.9854,0.9854,12196800.0],["1989-06-22",0.9854,0.9885,0.9792,0.9854,11443200.0],["1989-06-23",0.9885,1.0041,0.9885,1.0041,13795200.0],["1989-06-26",1.001,1.0166,0.9979,1.001,9172800.0],["1989-06-27",1.0041,1.0135,1.001,1.001,10495200.0],["1989-06-28",1.0041,1.0041,0.9854,0.9979,11515200.0],["1989-06-29",0.9917,0.9917,0.9667,0.9698,19824000.0],["1989-06-30",0.9636,0.9667,0.9386,0.9511,21100800.0],["1989-07-03",0.9542,0.9574,0.948,0.9511,6878400.0],["1989-07-05",0.9511,0.9574,0.9418,0.948,14052000.0],["1989-07-06",0.9542,0.9574,0.948,0.9542,8728800.0],["1989-07-07",0.9511,0.9698,0.948,0.9636,13149600.0],["1989-07-10",0.9667,0.9761,0.9636,0.973,8721600.0],["1989-07-11",0.973,0.9917,0.973,0.9885,17426400.0],["1989-07-12",0.9854,0.9948,0.9792,0.9917,7514400.0],["1989-07-13",0.9885,0.9948,0.9823,0.9854,6019200.0],["1989-07-14",0.9885,0.9979,0.9605,0.9917,17935200.0],["1989-07-17",0.9948,1.0104,0.9917,1.0073,11508000.0],["1989-07-18",1.0041,1.0197,0.9948,1.0073,9744000.0],["1989-07-19",1.0166,1.0447,1.0135,1.0447,23049600.0],["1989-07-20",1.0447,1.0509,1.0228,1.026,20412000.0],["1989-07-21",1.0228,1.0665,1.0166,1.0665,20287200.0],["1989-07-24",1.0509,1.0634,1.0416,1.0572,12076800.0],["1989-07-25",1.054,1.0603,1.026,1.0353,10977600.0],["1989-07-26",1.0384,1.0572,1.0322,1.054,10008000.0],["1989-07-27",1.0572,1.0696,1.054,1.0696,10816800.0],["1989-07-28",1.0634,1.0727,1.0603,1.0634,8467200.0],["1989-07-31",1.0727,1.079,1.0665,1.079,10437600.0],["1989-08-01",1.0759,1.0946,1.0509,1.0603,17100000.0],["1989-08-02",1.054,1.0603,1.0384,1.0447,14858400.0],["1989-08-03",1.0416,1.0509,1.0416,1.0478,10862400.0],["1989-08-04",1.0416,1.0478,1.0384,1.0416,7116000.0],["1989-08-07",1.0416,1.0759,1.0416,1.0759,16036800.0],["1989-08-08",1.079,1.0821,1.0104,1.0322,49180800.0],["1989-08-09",1.026,1.0416,1.0104,1.0197,26162400.0],["1989-08-10",1.0228,1.0353,1.0073,1.0353,26491200.0],["1989-08-11",1.0509,1.054,1.0135,1.0228,20172000.0],["1989-08-14",1.0197,1.0291,1.0104,1.0166,11707200.0],["1989-08-15",1.0228,1.026,1.0135,1.0166,16166400.0],["1989-08-16",1.0197,1.0228,1.0104,1.0197,11404800.0],["1989-08-17",1.0197,1.026,1.0166,1.0197,13800000.0],["1989-08-18",1.0197,1.0353,1.0166,1.0353,18468000.0],["1989-08-21",1.0384,1.0447,1.0104,1.0104,15559200.0],["1989-08-22",1.0104,1.026,1.0041,1.0166,18028800.0],["1989-08-23",1.0197,1.0291,1.0166,1.026,13372800.0],["1989-08-24",1.0353,1.0603,1.026,1.0572,25845600.0],["1989-08-25",1.0603,1.0696,1.0478,1.0572,15182400.0],["1989-08-28",1.0492,1.0585,1.046,1.0585,9434400.0],["1989-08-29",1.046,1.0523,1.0398,1.0429,13108800.0],["1989-08-30",1.0398,1.0585,1.0367,1.0492,14469600.0],["1989-08-31",1.0492,1.0554,1.0429,1.0554,8500800.0],["1989-09-01",1.0554,1.0585,1.046,1.0492,10428000.0],["1989-09-05",1.046,1.0554,1.0304,1.0492,8721600.0],["1989-09-06",1.0429,1.0429,1.0211,1.0273,12590400.0],["1989-09-07",1.0117,1.0242,1.0054,1.0117,17320800.0],["1989-09-08",1.0086,1.0179,0.9898,1.0148,20520000.0],["1989-09-11",1.0054,1.0148,0.9992,1.0148,10922400.0],["1989-09-12",1.0086,1.0148,1.0023,1.0023,9016800.0],["1989-09-13",1.0023,1.0086,0.993,0.993,16152000.0],["1989-09-14",0.9867,0.993,0.9836,0.9898,16094400.0],["1989-09-15",0.993,1.0023,0.9867,1.0023,37646400.0],["1989-09-18",0.9992,1.0023,0.9805,0.9867,12336000.0],["1989-09-19",0.9898,0.9961,0.9836,0.9898,11942400.0],["1989-09-20",0.9867,0.993,0.9836,0.9867,14037600.0],["1989-09-21",0.9961,1.0023,0.9898,0.993,11217600.0],["1989-09-22",0.9961,1.0023,0.993,0.9961,9470400.0],["1989-09-25",0.993,0.9961,0.9805,0.9836,11637600.0],["1989-09-26",0.9867,1.0023,0.9773,0.9898,13677600.0],["1989-09-27",0.9867,1.0086,0.9836,1.0054,11877600.0],["1989-09-28",1.0023,1.0242,1.0023,1.0242,13192800.0],["1989-09-29",1.0273,1.0304,1.0148,1.0242,10404000.0],["1989-10-02",1.0242,1.0242,1.0086,1.0242,7968000.0],["1989-10-03",1.0335,1.046,1.0211,1.046,14232000.0],["1989-10-04",1.0429,1.046,1.0304,1.0367,15626400.0],["1989-10-05",1.0398,1.0585,1.0304,1.0554,21288000.0],["1989-10-06",1.0679,1.0991,1.0648,1.0866,37060800.0],["1989-10-09",1.0929,1.0929,1.0804,1.0897,8618400.0],["1989-10-10",1.096,1.0991,1.0929,1.0929,11517600.0],["1989-10-11",1.0929,1.0991,1.0835,1.0835,10934400.0],["1989-10-12",1.0835,1.0866,1.0741,1.0866,11726400.0],["1989-10-13",1.0773,1.0835,0.993,0.9992,33225600.0],["1989-10-16",0.9243,1.0929,0.9243,1.071,73051200.0],["1989-10-17",1.0429,1.0616,1.0273,1.0523,18604800.0],["1989-10-18",1.0367,1.0523,1.0367,1.0398,11596800.0],["1989-10-19",1.0492,1.0773,1.046,1.0741,20208000.0],["1989-10-20",1.0804,1.0929,1.0648,1.0866,23709600.0],["1989-10-23",1.0804,1.0897,1.0679,1.0804,15016800.0],["1989-10-24",1.0741,1.0741,1.0335,1.0741,24602400.0],["1989-10-25",1.0648,1.071,1.0585,1.0616,12643200.0],["1989-10-26",1.0554,1.0616,1.0429,1.0492,12242400.0],["1989-10-27",1.0429,1.046,1.0054,1.0304,18470400.0],["1989-10-30",1.0367,1.0367,1.0148,1.0148,11632800.0],["1989-10-31",1.0086,1.0367,1.0086,1.0367,15163200.0],["1989-11-01",1.0304,1.0367,1.0211,1.0211,8368800.0],["1989-11-02",1.0211,1.0398,1.0179,1.0242,14988000.0],["1989-11-03",1.0086,1.0211,1.0086,1.0148,11560800.0],["1989-11-06",1.0148,1.0148,0.9992,1.0117,17875200.0],["1989-11-07",1.0054,1.0367,1.0023,1.0304,13960800.0],["1989-11-08",1.0398,1.0616,1.0398,1.0554,12614400.0],["1989-11-09",1.0585,1.0648,1.0429,1.0429,10243200.0],["1989-11-10",1.0523,1.0616,1.0492,1.0554,7154400.0],["1989-11-13",1.0616,1.0679,1.046,1.0616,7869600.0],["1989-11-14",1.0554,1.0648,1.0367,1.0492,7910400.0],["1989-11-15",1.0492,1.0492,1.0304,1.0492,7898400.0],["1989-11-16",1.046,1.0648,1.046,1.0585,7831200.0],["1989-11-17",1.0648,1.0773,1.0616,1.071,18770400.0],["1989-11-20",1.0741,1.0866,1.071,1.0835,14613600.0],["1989-11-21",1.0835,1.0866,1.0741,1.0804,14448000.0],["1989-11-22",1.0835,1.0897,1.0679,1.0773,8212800.0],["1989-11-24",1.071,1.0804,1.071,1.0804,5325600.0],["1989-11-27",1.0804,1.0929,1.0804,1.0897,9187200.0],["1989-11-28",1.0773,1.0804,1.071,1.0773,10838400.0],["1989-11-29",1.0679,1.0835,1.0648,1.0741,8294400.0],["1989-11-30",1.0773,1.096,1.0741,1.0897,16651200.0],["1989-12-01",1.0929,1.1147,1.0866,1.1147,22989600.0],["1989-12-04",1.1116,1.121,1.0835,1.1147,9501600.0],["1989-12-05",1.1099,1.1161,1.1036,1.1067,8085600.0],["1989-12-06",1.1067,1.113,1.0973,1.1005,7284000.0],["1989-12-07",1.1005,1.1099,1.0942,1.1005,6144000.0],["1989-12-08",1.113,1.1161,1.1005,1.1067,6326400.0],["1989-12-11",1.1005,1.1067,1.0848,1.1036,8054400.0],["1989-12-12",1.0973,1.1067,1.088,1.1067,10526400.0],["1989-12-13",1.1067,1.1161,1.0973,1.1067,11239200.0],["1989-12-14",1.1067,1.1099,1.088,1.1005,8889600.0],["1989-12-15",1.1099,1.1161,1.0911,1.113,32491200.0],["1989-12-18",1.1005,1.1192,1.088,1.0911,15664800.0],["1989-12-19",1.0786,1.0911,1.0567,1.0755,16248000.0],["1989-12-20",1.0786,1.1005,1.0723,1.0786,17184000.0],["1989-12-21",1.0817,1.0911,1.0723,1.0723,10720800.0],["1989-12-22",1.0786,1.1067,1.0786,1.1036,7526400.0],["1989-12-26",1.1005,1.1067,1.0817,1.0848,4898400.0],["1989-12-27",1.0848,1.1005,1.0817,1.0911,9465600.0],["1989-12-28",1.0942,1.1161,1.0942,1.113,12333600.0],["1989-12-29",1.1192,1.1224,1.1067,1.1224,11342400.0],["1990-01-02",1.1192,1.1849,1.113,1.1786,27213600.0],["1990-01-03",1.1818,1.1849,1.1661,1.1786,15921600.0],["1990-01-04",1.1786,1.1849,1.1567,1.1724,16406400.0],["1990-01-05",1.163,1.1755,1.1536,1.1599,10651200.0],["1990-01-08",1.1536,1.1755,1.1536,1.1755,8011200.0],["1990-01-09",1.1693,1.1755,1.1411,1.1442,10766400.0],["1990-01-10",1.1442,1.1505,1.1255,1.1442,16468800.0],["1990-01-11",1.1567,1.1693,1.1536,1.1567,10605600.0],["1990-01-12",1.138,1.138,1.1099,1.113,20580000.0],["1990-01-15",1.1036,1.1192,1.0911,1.0973,14860800.0],["1990-01-16",1.0786,1.1161,1.0755,1.1161,23407200.0],["1990-01-17",1.1099,1.1161,1.088,1.1036,12763200.0],["1990-01-18",1.088,1.088,1.0536,1.0848,29606400.0],["1990-01-19",1.0911,1.1067,1.0786,1.088,17150400.0],["1990-01-22",1.0817,1.0911,1.0567,1.0598,14575200.0],["1990-01-23",1.0661,1.0723,1.0598,1.0598,16500000.0],["1990-01-24",1.0379,1.0723,1.0286,1.0661,20455200.0],["1990-01-25",1.0661,1.0817,1.0442,1.0473,10888800.0],["1990-01-26",1.0505,1.0692,1.0411,1.0536,14188800.0],["1990-01-29",1.0536,1.063,1.0411,1.0598,8937600.0],["1990-01-30",1.0661,1.0692,1.0379,1.0505,14647200.0],["1990-01-31",1.0505,1.0661,1.0379,1.0661,15837600.0],["1990-02-01",1.0598,1.0661,1.0505,1.0536,9907200.0],["1990-02-02",1.0411,1.063,1.0379,1.0505,9153600.0],["1990-02-05",1.0442,1.0536,1.0348,1.0442,10692000.0],["1990-02-06",1.0348,1.0442,1.0254,1.0411,12777600.0],["1990-02-07",1.0317,1.0692,1.0254,1.0692,10392000.0],["1990-02-08",1.0723,1.0755,1.0598,1.063,10399200.0],["1990-02-09",1.063,1.0911,1.0598,1.0911,11865600.0],["1990-02-12",1.0911,1.0911,1.0661,1.0723,6151200.0],["1990-02-13",1.0692,1.0755,1.0567,1.0755,6276000.0],["1990-02-14",1.0755,1.0817,1.0661,1.0755,5726400.0],["1990-02-15",1.0692,1.088,1.0692,1.088,6580800.0],["1990-02-16",1.0911,1.0911,1.0692,1.0723,18040800.0],["1990-02-20",1.0567,1.0567,1.0317,1.0442,14318400.0],["1990-02-21",1.0254,1.0442,1.0254,1.0411,16320000.0],["1990-02-22",1.0379,1.0442,1.0223,1.0254,14870400.0],["1990-02-23",1.0161,1.0223,1.0098,1.0161,13118400.0],["1990-02-26",1.0098,1.0473,1.0098,1.0473,14872800.0],["1990-02-27",1.0567,1.0817,1.0505,1.0817,20901600.0],["1990-02-28",1.0817,1.113,1.0786,1.1005,22492800.0],["1990-03-01",1.1005,1.1286,1.0973,1.1161,22087200.0],["1990-03-02",1.1192,1.138,1.1192,1.1286,15000000.0],["1990-03-05",1.1317,1.1411,1.1224,1.1224,16224000.0],["1990-03-06",1.1224,1.1442,1.1161,1.1442,16317600.0],["1990-03-07",1.1411,1.1505,1.1286,1.1317,11316000.0],["1990-03-08",1.138,1.1599,1.1317,1.1536,11100000.0],["1990-03-09",1.1474,1.1567,1.1442,1.1536,12612000.0],["1990-03-12",1.1474,1.163,1.1442,1.163,9036000.0],["1990-03-13",1.1536,1.1599,1.1442,1.1474,10977600.0],["1990-03-14",1.1474,1.163,1.1442,1.1567,10812000.0],["1990-03-15",1.163,1.1724,1.1567,1.163,15398400.0],["1990-03-16",1.1693,1.1849,1.1661,1.1818,32486400.0],["1990-03-19",1.1679,1.1866,1.1616,1.1835,12832800.0],["1990-03-20",1.1804,1.1898,1.1647,1.1741,14834400.0],["1990-03-21",1.1679,1.1804,1.1679,1.1772,9045600.0],["1990-03-22",1.171,1.1772,1.1459,1.1491,11983200.0],["1990-03-23",1.1553,1.1679,1.1491,1.1647,8032800.0],["1990-03-26",1.171,1.1898,1.1679,1.171,10603200.0],["1990-03-27",1.1679,1.1898,1.1679,1.1835,9415200.0],["1990-03-28",1.1898,1.1929,1.1835,1.1898,8162400.0],["1990-03-29",1.1866,1.1898,1.1804,1.1866,7053600.0],["1990-03-30",1.1866,1.1929,1.1773,1.1835,9804000.0],["1990-04-02",1.1772,1.1835,1.171,1.1804,8066400.0],["1990-04-03",1.1804,1.1992,1.1772,1.1929,8416800.0],["1990-04-04",1.196,1.2086,1.1866,1.1992,15355200.0],["1990-04-05",1.1992,1.2117,1.196,1.2117,10946400.0],["1990-04-06",1.2148,1.2242,1.2117,1.2117,14606400.0],["1990-04-09",1.2148,1.2305,1.2117,1.2211,12228000.0],["1990-04-10",1.2242,1.2336,1.2211,1.2273,9993600.0],["1990-04-11",1.2367,1.2524,1.2336,1.2524,20436000.0],["1990-04-12",1.2555,1.29,1.2524,1.2868,26227200.0],["1990-04-16",1.2868,1.2994,1.2774,1.2806,17229600.0],["1990-04-17",1.2649,1.268,1.2587,1.2649,15278400.0],["1990-04-18",1.2649,1.2649,1.2273,1.2367,15007200.0],["1990-04-19",1.2305,1.2493,1.2305,1.2336,16833600.0],["1990-04-20",1.2305,1.2493,1.2148,1.2305,24213600.0],["1990-04-23",1.2242,1.2273,1.2023,1.218,12568800.0],["1990-04-24",1.2211,1.2273,1.2086,1.2086,8436000.0],["1990-04-25",1.2148,1.2399,1.2148,1.2367,10773600.0],["1990-04-26",1.2399,1.243,1.2211,1.2305,13797600.0],["1990-04-27",1.2305,1.2367,1.2023,1.2086,10346400.0],["1990-04-30",1.2086,1.2461,1.2023,1.243,17584800.0],["1990-05-01",1.2524,1.2712,1.2524,1.2587,17155200.0],["1990-05-02",1.2587,1.2837,1.2587,1.2837,18604800.0],["1990-05-03",1.2837,1.2931,1.243,1.2461,38640000.0],["1990-05-04",1.2587,1.2712,1.2461,1.268,16905600.0],["1990-05-07",1.268,1.2837,1.2618,1.2837,15590400.0],["1990-05-08",1.2774,1.2868,1.268,1.2868,9660000.0],["1990-05-09",1.2806,1.29,1.2743,1.2868,16317600.0],["1990-05-10",1.2868,1.3056,1.2837,1.3025,24103200.0],["1990-05-11",1.3119,1.3463,1.3088,1.3401,26356800.0],["1990-05-14",1.3369,1.3808,1.3338,1.3651,29138400.0],["1990-05-15",1.3401,1.3495,1.3369,1.3401,18424800.0],["1990-05-16",1.3369,1.3463,1.3213,1.3275,17762400.0],["1990-05-17",1.3275,1.3557,1.3275,1.3557,13641600.0],["1990-05-18",1.3463,1.362,1.3401,1.362,22087200.0],["1990-05-21",1.362,1.4183,1.3588,1.4089,22492800.0],["1990-05-22",1.4152,1.4277,1.3776,1.4058,22144800.0],["1990-05-23",1.3995,1.4121,1.3933,1.4089,14452800.0],["1990-05-24",1.4089,1.4152,1.3995,1.4027,8635200.0],["1990-05-25",1.3964,1.3995,1.3808,1.3808,9439200.0],["1990-05-29",1.3839,1.4403,1.3808,1.4403,13790400.0],["1990-05-30",1.4371,1.4403,1.4152,1.4215,15163200.0],["1990-05-31",1.4215,1.4246,1.4089,1.4121,17740800.0],["1990-06-01",1.4215,1.4653,1.4152,1.4622,28032000.0],["1990-06-04",1.4684,1.5279,1.4684,1.5185,48201600.0],["1990-06-05",1.5123,1.5248,1.506,1.5123,33717600.0],["1990-06-06",1.5123,1.5279,1.5029,1.5154,21794400.0],["1990-06-07",1.5248,1.5467,1.5217,1.5248,25684800.0],["1990-06-08",1.5185,1.5217,1.4684,1.4903,27463200.0],["1990-06-11",1.4796,1.5172,1.4514,1.514,21321600.0],["1990-06-12",1.5172,1.5799,1.5172,1.5611,20452800.0],["1990-06-13",1.5642,1.5955,1.5548,1.5736,24187200.0],["1990-06-14",1.5799,1.5893,1.5548,1.5767,19168800.0],["1990-06-15",1.5579,1.5861,1.5548,1.5736,37864800.0],["1990-06-18",1.5673,1.5705,1.5423,1.5517,19296000.0],["1990-06-19",1.5485,1.5673,1.5423,1.5517,16665600.0],["1990-06-20",1.5579,1.5611,1.5423,1.5485,13516800.0],["1990-06-21",1.5485,1.5642,1.5423,1.5611,13586400.0],["1990-06-22",1.5548,1.5924,1.5297,1.536,21765600.0],["1990-06-25",1.5391,1.5423,1.5015,1.5078,20157600.0],["1990-06-26",1.5172,1.5235,1.4921,1.4921,16910400.0],["1990-06-27",1.4921,1.5266,1.489,1.5235,18417600.0],["1990-06-28",1.5266,1.5454,1.5235,1.5454,13744800.0],["1990-06-29",1.5517,1.5705,1.5485,1.5642,14308800.0],["1990-07-02",1.5705,1.5736,1.5454,1.5673,11436000.0],["1990-07-03",1.5611,1.5736,1.5611,1.5736,11772000.0],["1990-07-05",1.5611,1.5642,1.536,1.5517,13682400.0],["1990-07-06",1.5485,1.5767,1.5485,1.5673,14976000.0],["1990-07-09",1.605,1.6551,1.5987,1.6426,32146800.0],["1990-07-10",1.6739,1.7178,1.6426,1.6739,54787200.0],["1990-07-11",1.6865,1.699,1.6614,1.6927,44810400.0],["1990-07-12",1.6927,1.7303,1.6865,1.7303,34177200.0],["1990-07-13",1.7491,1.8056,1.6739,1.7868,38287200.0],["1990-07-16",1.7805,1.8432,1.7805,1.8181,37395600.0],["1990-07-17",1.8306,1.8306,1.7554,1.7805,31927200.0],["1990-07-18",1.7742,1.7742,1.6802,1.6927,34814400.0],["1990-07-19",1.6802,1.6927,1.6551,1.6802,39636000.0],["1990-07-20",1.6865,1.7115,1.6802,1.6802,34136400.0],["1990-07-23",1.6739,1.6802,1.5611,1.63,42900000.0],["1990-07-24",1.6238,1.6426,1.5987,1.63,26137200.0],["1990-07-25",1.6363,1.6676,1.6238,1.6676,16772400.0],["1990-07-26",1.6865,1.6927,1.63,1.6363,17306400.0],["1990-07-27",1.6175,1.63,1.5673,1.5861,24662400.0],["1990-07-30",1.5548,1.5924,1.5172,1.5924,35835600.0],["1990-07-31",1.5799,1.5987,1.5423,1.5736,24880800.0],["1990-08-01",1.5485,1.5673,1.5172,1.5297,27067200.0],["1990-08-02",1.5046,1.5109,1.4294,1.4984,41091600.0],["1990-08-03",1.4858,1.5235,1.4294,1.5235,43068000.0],["1990-08-06",1.4294,1.4733,1.4043,1.4357,35460000.0],["1990-08-07",1.467,1.4921,1.4106,1.4357,41862000.0],["1990-08-08",1.467,1.5297,1.4169,1.5172,27504000.0],["1990-08-09",1.5172,1.5548,1.4984,1.536,33302400.0],["1990-08-10",1.5485,1.5485,1.4858,1.4984,18952800.0],["1990-08-13",1.4858,1.5297,1.4733,1.5235,15636000.0],["1990-08-14",1.5235,1.5485,1.5172,1.5297,12979200.0],["1990-08-15",1.5548,1.5611,1.5172,1.5172,24368400.0],["1990-08-16",1.5109,1.5172,1.4608,1.4608,14072400.0],["1990-08-17",1.4482,1.4482,1.3918,1.4043,49638000.0],["1990-08-20",1.4106,1.4419,1.4043,1.4169,18385200.0],["1990-08-21",1.3855,1.4169,1.3228,1.373,33848400.0],["1990-08-22",1.3793,1.3918,1.3354,1.3479,25358400.0],["1990-08-23",1.3103,1.3166,1.2476,1.2789,49711200.0],["1990-08-24",1.2978,1.3479,1.2727,1.3479,39153600.0],["1990-08-27",1.4689,1.4752,1.4376,1.4564,33585600.0],["1990-08-28",1.4564,1.4752,1.4313,1.4501,19905600.0],["1990-08-29",1.4501,1.5003,1.4187,1.4564,14998800.0],["1990-08-30",1.4564,1.4627,1.3873,1.3936,19677600.0],["1990-08-31",1.3811,1.4376,1.3748,1.4313,13810800.0],["1990-09-04",1.4062,1.4438,1.3999,1.4438,8972400.0],["1990-09-05",1.4438,1.4501,1.4124,1.425,12159600.0],["1990-09-06",1.4124,1.425,1.3685,1.3811,22642800.0],["1990-09-07",1.3811,1.4187,1.3748,1.4062,15453600.0],["1990-09-10",1.425,1.4313,1.3559,1.3559,17041200.0],["1990-09-11",1.3685,1.3685,1.3371,1.3434,18908400.0],["1990-09-12",1.3497,1.3497,1.3183,1.3308,16939200.0],["1990-09-13",1.3434,1.3497,1.312,1.3308,13422000.0],["1990-09-14",1.3246,1.3308,1.2932,1.3246,23827200.0],["1990-09-17",1.3183,1.3371,1.3057,1.3371,10816800.0],["1990-09-18",1.3246,1.3685,1.3057,1.3559,20052000.0],["1990-09-19",1.3622,1.3748,1.3308,1.3434,14160000.0],["1990-09-20",1.3246,1.3371,1.3057,1.312,16723200.0],["1990-09-21",1.3308,1.3748,1.3057,1.3246,26604000.0],["1990-09-24",1.312,1.3183,1.2869,1.2994,18894000.0],["1990-09-25",1.3057,1.3308,1.2994,1.3246,15060000.0],["1990-09-26",1.3246,1.3371,1.312,1.3308,10480800.0],["1990-09-27",1.3497,1.3559,1.312,1.3246,16291200.0],["1990-09-28",1.3057,1.3748,1.3057,1.3685,25419600.0],["1990-10-01",1.3936,1.4564,1.3811,1.4501,24686400.0],["1990-10-02",1.494,1.5066,1.4564,1.4815,26785200.0],["1990-10-03",1.4564,1.4627,1.3811,1.3936,19814400.0],["1990-10-04",1.3873,1.4062,1.3622,1.3811,18675600.0],["1990-10-05",1.3434,1.3748,1.3246,1.3434,23520000.0],["1990-10-08",1.3622,1.3811,1.3497,1.3497,9726000.0],["1990-10-09",1.3246,1.3497,1.3057,1.312,14725200.0],["1990-10-10",1.3057,1.3183,1.2618,1.2618,45016800.0],["1990-10-11",1.2681,1.2994,1.2618,1.2743,35222400.0],["1990-10-12",1.2618,1.3057,1.2555,1.3057,48364800.0],["1990-10-15",1.312,1.3183,1.2806,1.2994,18603600.0],["1990-10-16",1.2994,1.312,1.2681,1.2806,15984000.0],["1990-10-17",1.2618,1.2869,1.2492,1.2555,27385200.0],["1990-10-18",1.2743,1.3308,1.2618,1.3246,21205200.0],["1990-10-19",1.3873,1.4124,1.3685,1.3936,29474400.0],["1990-10-22",1.3936,1.4627,1.3873,1.4564,20676000.0],["1990-10-23",1.4501,1.4564,1.4313,1.4438,12976800.0],["1990-10-24",1.4313,1.4376,1.4062,1.4187,11132400.0],["1990-10-25",1.4187,1.4187,1.3497,1.3497,11726400.0],["1990-10-26",1.3308,1.3371,1.3057,1.3183,12546000.0],["1990-10-29",1.3246,1.3559,1.312,1.3308,15470400.0],["1990-10-30",1.3308,1.3434,1.2994,1.3308,13357200.0],["1990-10-31",1.3434,1.3748,1.3434,1.3434,14268000.0],["1990-11-01",1.3497,1.3559,1.3183,1.3559,10910400.0],["1990-11-02",1.3497,1.3999,1.3434,1.3936,11289600.0],["1990-11-05",1.3999,1.4376,1.3936,1.425,14372400.0],["1990-11-06",1.4124,1.425,1.3936,1.3936,10116000.0],["1990-11-07",1.3873,1.3936,1.3371,1.3371,9033600.0],["1990-11-08",1.3497,1.3999,1.3434,1.3811,14203200.0],["1990-11-09",1.3999,1.4313,1.3936,1.4124,14138400.0],["1990-11-12",1.4438,1.4627,1.4376,1.4501,20410800.0],["1990-11-13",1.4627,1.4752,1.4501,1.4689,15772800.0],["1990-11-14",1.4689,1.4878,1.4564,1.4752,17793600.0],["1990-11-15",1.4438,1.4564,1.425,1.4376,9063600.0],["1990-11-16",1.4501,1.4752,1.4438,1.4689,18662400.0],["1990-11-19",1.4878,1.494,1.4689,1.494,12765600.0],["1990-11-20",1.5003,1.5066,1.4815,1.494,11132400.0],["1990-11-21",1.4941,1.5003,1.4627,1.4878,10135200.0],["1990-11-23",1.4815,1.5003,1.4752,1.4878,3978000.0],["1990-11-26",1.4752,1.4815,1.4438,1.4815,9715200.0],["1990-11-27",1.4689,1.4941,1.4564,1.4752,11948400.0],["1990-11-28",1.4752,1.4941,1.4627,1.4878,13413600.0],["1990-11-29",1.4752,1.4878,1.4689,1.4815,9387600.0],["1990-11-30",1.4752,1.5192,1.4689,1.5129,23116800.0],["1990-12-03",1.5443,1.5694,1.5317,1.5505,21706800.0],["1990-12-04",1.546,1.5837,1.5397,1.5774,16724400.0],["1990-12-05",1.5837,1.5963,1.5649,1.5963,17827200.0],["1990-12-06",1.6529,1.6591,1.6089,1.6152,26414400.0],["1990-12-07",1.6152,1.6214,1.5586,1.5774,18390000.0],["1990-12-10",1.5586,1.5774,1.5397,1.5586,13053600.0],["1990-12-11",1.546,1.5523,1.5083,1.5209,13084800.0],["1990-12-12",1.5209,1.546,1.4769,1.546,22080000.0],["1990-12-13",1.5335,1.5523,1.5209,1.5335,9043200.0],["1990-12-14",1.5209,1.5272,1.4957,1.5209,16016400.0],["1990-12-17",1.5083,1.5209,1.4957,1.5146,9490800.0],["1990-12-18",1.5146,1.5649,1.5146,1.5586,13189200.0],["1990-12-19",1.5586,1.5837,1.546,1.5523,10442400.0],["1990-12-20",1.5397,1.5586,1.5272,1.5523,10759200.0],["1990-12-21",1.5774,1.6026,1.5712,1.5963,27564000.0],["1990-12-24",1.59,1.5963,1.5774,1.5837,3891600.0],["1990-12-26",1.5837,1.5837,1.5523,1.5523,6951600.0],["1990-12-27",1.5586,1.5586,1.5209,1.5335,6122400.0],["1990-12-28",1.5272,1.5272,1.5146,1.5209,6198000.0],["1990-12-31",1.5146,1.5272,1.5083,1.5209,5940000.0],["1991-01-02",1.5083,1.546,1.4957,1.5083,20055600.0],["1991-01-03",1.5083,1.5272,1.502,1.5083,13276800.0],["1991-01-04",1.502,1.5083,1.4832,1.4895,14444400.0],["1991-01-07",1.458,1.4832,1.458,1.458,15517200.0],["1991-01-08",1.458,1.4706,1.4518,1.4643,12682800.0],["1991-01-09",1.4957,1.5209,1.4329,1.4329,20730000.0],["1991-01-10",1.4455,1.4643,1.4329,1.458,14475600.0],["1991-01-11",1.458,1.502,1.458,1.4957,11989200.0],["1991-01-14",1.458,1.4706,1.4329,1.4643,16240800.0],["1991-01-15",1.4518,1.4643,1.4392,1.4643,8629200.0],["1991-01-16",1.458,1.5083,1.4455,1.502,16400400.0],["1991-01-17",1.6277,1.6466,1.5837,1.6026,46976400.0],["1991-01-18",1.59,1.6277,1.5837,1.6214,28942800.0],["1991-01-21",1.5963,1.6089,1.5837,1.5837,15570000.0],["1991-01-22",1.5712,1.5963,1.5586,1.5649,13380000.0],["1991-01-23",1.5586,1.5712,1.546,1.546,11109600.0],["1991-01-24",1.5586,1.6089,1.5523,1.59,18148800.0],["1991-01-25",1.59,1.6152,1.5712,1.5837,12880800.0],["1991-01-28",1.5837,1.6089,1.5806,1.5963,9417600.0],["1991-01-29",1.5963,1.6152,1.59,1.6089,12572400.0],["1991-01-30",1.6089,1.6466,1.6089,1.6403,18397200.0],["1991-01-31",1.6403,1.6591,1.6214,1.6591,17161200.0],["1991-02-01",1.6717,1.6843,1.6466,1.6843,21884400.0],["1991-02-04",1.6717,1.722,1.6717,1.7031,19234800.0],["1991-02-05",1.7094,1.7346,1.7031,1.722,15595200.0],["1991-02-06",1.722,1.7911,1.7157,1.7786,22645200.0],["1991-02-07",1.7911,1.8917,1.7786,1.81,34119600.0],["1991-02-08",1.8037,1.81,1.766,1.7911,16214400.0],["1991-02-11",1.7974,1.8854,1.7911,1.854,24891600.0],["1991-02-12",1.8414,1.8791,1.7974,1.8037,28540800.0],["1991-02-13",1.7974,1.8603,1.7786,1.8603,18170400.0],["1991-02-14",1.8603,1.8603,1.7723,1.8163,20163600.0],["1991-02-15",1.8603,1.8791,1.81,1.8665,34320000.0],["1991-02-19",1.8414,1.8603,1.8288,1.8477,13874400.0],["1991-02-20",1.8414,1.8477,1.7974,1.8037,16207200.0],["1991-02-21",1.81,1.8351,1.8037,1.81,14629200.0],["1991-02-22",1.8163,1.898,1.81,1.8728,29394000.0],["1991-02-25",1.9105,1.9168,1.8728,1.9042,20998800.0],["1991-02-26",1.898,1.9042,1.8477,1.8603,12024000.0],["1991-02-27",1.8665,1.8665,1.8288,1.8414,13754400.0],["1991-02-28",1.854,1.8603,1.6843,1.7786,52924800.0],["1991-03-01",1.7723,1.8351,1.7471,1.8163,22893600.0],["1991-03-04",1.8163,1.8288,1.7911,1.8037,15774000.0],["1991-03-05",1.8225,1.8665,1.81,1.8603,20785200.0],["1991-03-06",1.8854,1.8854,1.81,1.8351,19672800.0],["1991-03-07",1.8225,1.8603,1.8225,1.8414,14626800.0],["1991-03-08",1.8351,1.854,1.81,1.8225,13544400.0],["1991-03-11",1.8225,1.8477,1.8225,1.8351,7515600.0],["1991-03-12",1.8225,1.854,1.81,1.8225,13468800.0],["1991-03-13",1.8414,1.8603,1.8351,1.854,10696800.0],["1991-03-14",1.8603,1.8728,1.8163,1.8288,17701200.0],["1991-03-15",1.8477,1.8603,1.8351,1.8603,34106400.0],["1991-03-18",1.8561,1.875,1.8435,1.875,11737200.0],["1991-03-19",1.8624,1.8687,1.8372,1.8498,10470000.0],["1991-03-20",1.8372,1.8875,1.8372,1.8687,14467200.0],["1991-03-21",1.875,1.8938,1.8561,1.875,10112400.0],["1991-03-22",1.8687,1.875,1.8435,1.8687,11035200.0],["1991-03-25",1.8687,1.9127,1.8687,1.9001,13011600.0],["1991-03-26",1.8938,2.0008,1.8875,2.0008,22350000.0],["1991-03-27",1.9882,2.0071,1.9442,1.9693,17223600.0],["1991-03-28",1.9693,1.9819,1.9442,1.9505,8252400.0],["1991-04-01",1.9567,1.9882,1.9379,1.9505,13044000.0],["1991-04-02",1.963,2.0134,1.963,2.0134,12517200.0],["1991-04-03",2.0134,2.0826,2.0071,2.0511,18068400.0],["1991-04-04",2.0637,2.1077,2.0385,2.07,14850000.0],["1991-04-05",2.0952,2.0952,2.0071,2.0448,20382000.0],["1991-04-08",2.0511,2.1266,2.0511,2.1203,13521600.0],["1991-04-09",2.114,2.1266,2.0763,2.0889,14856000.0],["1991-04-10",2.0889,2.1077,2.0448,2.0763,12704400.0],["1991-04-11",2.0763,2.1455,2.07,2.1455,12448800.0],["1991-04-12",2.1707,2.2021,2.1392,2.1958,14577600.0],["1991-04-15",2.2021,2.2273,2.1895,2.2273,13183200.0],["1991-04-16",2.2147,2.221,2.1833,2.2084,20404800.0],["1991-04-17",2.2084,2.221,2.177,2.2021,15422400.0],["1991-04-18",2.1707,2.2021,2.1329,2.1581,19796400.0],["1991-04-19",2.1329,2.1392,2.0952,2.114,19107600.0],["1991-04-22",2.1203,2.1266,2.0763,2.1266,17286000.0],["1991-04-23",2.1266,2.1518,2.0952,2.1077,13419600.0],["1991-04-24",2.1015,2.1455,2.0889,2.1455,10450800.0],["1991-04-25",2.1455,2.1518,2.0952,2.1015,11146800.0],["1991-04-26",2.0889,2.1015,2.0763,2.0826,11854800.0],["1991-04-29",2.0763,2.114,2.0322,2.0385,14625600.0],["1991-04-30",2.07,2.0763,2.026,2.0385,24742800.0],["1991-05-01",2.0511,2.0826,2.0385,2.07,18357600.0],["1991-05-02",2.0889,2.1015,2.0763,2.0826,14623200.0],["1991-05-03",2.0826,2.1015,2.0574,2.0826,8146800.0],["1991-05-06",2.0574,2.0763,2.0511,2.07,7882800.0],["1991-05-07",2.0763,2.0952,2.0511,2.0511,9534000.0],["1991-05-08",2.0448,2.0511,2.0071,2.0134,15460800.0],["1991-05-09",2.0322,2.114,2.0322,2.114,24021600.0],["1991-05-10",2.1203,2.1266,2.0134,2.0134,19222800.0],["1991-05-13",2.0385,2.0763,2.0197,2.0574,13872000.0],["1991-05-14",2.0511,2.0574,2.0197,2.0385,16267200.0],["1991-05-15",2.0385,2.0574,2.0197,2.0385,15590400.0],["1991-05-16",2.0763,2.0826,2.0511,2.0574,12776400.0],["1991-05-17",2.0511,2.07,2.0385,2.0448,21183600.0],["1991-05-20",2.0511,2.0574,2.0197,2.0322,10915200.0],["1991-05-21",2.0322,2.1015,2.0322,2.0826,1596000.0],["1991-05-22",2.0952,2.1203,2.0889,2.0952,12075600.0],["1991-05-23",2.0952,2.1015,2.0385,2.0511,15260400.0],["1991-05-24",2.0574,2.0826,2.0448,2.0826,9807600.0],["1991-05-28",2.0826,2.1329,2.07,2.1203,12579600.0],["1991-05-29",2.1203,2.1203,2.0826,2.0889,13086000.0],["1991-05-30",2.1015,2.1329,2.0889,2.1266,16609200.0],["1991-05-31",2.1077,2.1581,2.0763,2.1581,18669600.0],["1991-06-03",2.1518,2.1581,2.1203,2.1266,10975200.0],["1991-06-04",2.1266,2.1266,2.0952,2.114,10772400.0],["1991-06-05",2.1015,2.114,2.07,2.0826,12577200.0],["1991-06-06",2.0889,2.1203,2.0763,2.1077,13479600.0],["1991-06-07",2.1015,2.114,2.0826,2.0952,11482800.0],["1991-06-10",2.1015,2.1203,2.0952,2.1203,10014000.0],["1991-06-11",2.1224,2.1728,2.1162,2.1728,16754400.0],["1991-06-12",2.1665,2.1665,2.1161,2.1413,14845200.0],["1991-06-13",2.1413,2.1665,2.135,2.1476,10970400.0],["1991-06-14",2.1539,2.1854,2.1539,2.1854,12232800.0],["1991-06-17",2.1791,2.1854,2.1476,2.1539,7792800.0],["1991-06-18",2.1539,2.1665,2.1161,2.1413,10927200.0],["1991-06-19",2.1224,2.1476,2.1099,2.135,12046800.0],["1991-06-20",2.1476,2.1665,2.135,2.1665,10302000.0],["1991-06-21",2.1602,2.1917,2.1539,2.1854,24340800.0],["1991-06-24",2.1665,2.1728,2.1287,2.1287,11700000.0],["1991-06-25",2.1413,2.1539,2.1162,2.1287,12390000.0],["1991-06-26",2.135,2.1917,2.1224,2.1854,11683200.0],["1991-06-27",2.1854,2.2106,2.1602,2.1854,11616000.0],["1991-06-28",2.1665,2.1728,2.1224,2.1539,14845200.0],["1991-07-01",2.1665,2.198,2.1665,2.198,14235600.0],["1991-07-02",2.1917,2.2232,2.1854,2.198,14458800.0],["1991-07-03",2.1854,2.1854,2.1665,2.1854,11053200.0],["1991-07-05",2.1665,2.2106,2.1665,2.2043,6753600.0],["1991-07-08",2.1917,2.2862,2.1791,2.2799,20742000.0],["1991-07-09",2.2799,2.2799,2.2358,2.2484,16658400.0],["1991-07-10",2.2862,2.324,2.2421,2.2484,21921600.0],["1991-07-11",2.2862,2.3177,2.2484,2.3051,16250400.0],["1991-07-12",2.324,2.3618,2.3051,2.3429,17814000.0],["1991-07-15",2.3555,2.3807,2.3366,2.3744,14958000.0],["1991-07-16",2.3744,2.3807,2.3429,2.3555,17917200.0],["1991-07-17",2.3492,2.387,2.324,2.3366,13020000.0],["1991-07-18",2.3366,2.3807,2.3366,2.3555,12477600.0],["1991-07-19",2.3492,2.3618,2.324,2.3555,21092400.0],["1991-07-22",2.3492,2.3744,2.3051,2.3366,13524000.0],["1991-07-23",2.3366,2.3555,2.3114,2.3177,11605200.0],["1991-07-24",2.3303,2.3366,2.2862,2.2862,17044800.0],["1991-07-25",2.3051,2.3366,2.2925,2.3303,12193200.0],["1991-07-26",2.324,2.3366,2.3051,2.3303,8366400.0],["1991-07-29",2.3303,2.3618,2.3177,2.3555,7826400.0],["1991-07-30",2.3618,2.3933,2.3555,2.3807,12006000.0],["1991-07-31",2.3744,2.4059,2.3618,2.3996,11907600.0],["1991-08-01",2.387,2.4059,2.3807,2.387,10624800.0],["1991-08-02",2.4059,2.4059,2.3681,2.4059,9757200.0],["1991-08-05",2.3996,2.4122,2.3807,2.387,7723200.0],["1991-08-06",2.3807,2.4437,2.3618,2.4374,15558000.0],["1991-08-07",2.4374,2.4437,2.4122,2.4248,9865200.0],["1991-08-08",2.4374,2.4877,2.4311,2.4625,16639200.0],["1991-08-09",2.4625,2.4751,2.4311,2.4499,11776800.0],["1991-08-12",2.4499,2.4814,2.4311,2.4751,9078000.0],["1991-08-13",2.4877,2.5444,2.4751,2.5129,19456800.0],["1991-08-14",2.5381,2.6137,2.5381,2.5948,24656400.0],["1991-08-15",2.5822,2.5885,2.5003,2.5066,26052000.0],["1991-08-16",2.5129,2.5255,2.3807,2.4374,44940000.0],["1991-08-19",2.2421,2.3933,2.2421,2.3933,52982400.0],["1991-08-20",2.4248,2.4562,2.3492,2.4499,33328800.0],["1991-08-21",2.5003,2.5318,2.4814,2.5129,30290400.0],["1991-08-22",2.5129,2.5192,2.4751,2.4814,15040800.0],["1991-08-23",2.4688,2.5129,2.4688,2.4814,16484400.0],["1991-08-26",2.4583,2.5025,2.452,2.4962,12694800.0],["1991-08-27",2.4962,2.534,2.4899,2.5277,12620400.0],["1991-08-28",2.5214,2.5277,2.4709,2.5277,12526800.0],["1991-08-29",2.5277,2.534,2.4962,2.5088,11250000.0],["1991-08-30",2.5025,2.5529,2.4962,2.5529,10342800.0],["1991-09-03",2.5529,2.5718,2.5025,2.5088,11977200.0],["1991-09-04",2.5214,2.534,2.4773,2.5214,13147200.0],["1991-09-05",2.534,2.5718,2.5277,2.5466,11295600.0],["1991-09-06",2.5466,2.5655,2.5151,2.534,13708800.0],["1991-09-09",2.5277,2.534,2.4962,2.5025,9195600.0],["1991-09-10",2.5088,2.5214,2.4836,2.4899,14274000.0],["1991-09-11",2.4962,2.5088,2.4457,2.4899,11347200.0],["1991-09-12",2.5025,2.5088,2.4836,2.5025,11678400.0],["1991-09-13",2.5088,2.5088,2.4709,2.4836,11842800.0],["1991-09-16",2.4773,2.5088,2.4709,2.5088,13486800.0],["1991-09-17",2.5025,2.5151,2.4962,2.5088,11851200.0],["1991-09-18",2.4962,2.5151,2.4899,2.5025,7261200.0],["1991-09-19",2.4899,2.5214,2.4836,2.5025,13879200.0],["1991-09-20",2.5151,2.5214,2.4836,2.5025,27493200.0],["1991-09-23",2.4836,2.5025,2.4709,2.4836,10156800.0],["1991-09-24",2.4836,2.5025,2.4583,2.4962,13328400.0],["1991-09-25",2.4836,2.4899,2.389,2.4142,23802000.0],["1991-09-26",2.3953,2.4016,2.3512,2.3953,25122000.0],["1991-09-27",2.3953,2.4394,2.3827,2.4079,15507600.0],["1991-09-30",2.4142,2.4394,2.3764,2.4079,12123600.0],["1991-10-01",2.4205,2.4331,2.3953,2.4142,12216000.0],["1991-10-02",2.4016,2.4457,2.3953,2.4079,8293200.0],["1991-10-03",2.4016,2.4016,2.3701,2.3827,10291200.0],["1991-10-04",2.3827,2.4016,2.3386,2.3386,10658400.0],["1991-10-07",2.3512,2.3953,2.3386,2.3449,11060400.0],["1991-10-08",2.3449,2.389,2.3449,2.3701,12349200.0],["1991-10-09",2.3638,2.4142,2.3197,2.3197,16794000.0],["1991-10-10",2.326,2.3575,2.2818,2.3575,22068000.0],["1991-10-11",2.3638,2.3701,2.3386,2.3701,10088400.0],["1991-10-14",2.3701,2.4079,2.3638,2.4079,7849200.0],["1991-10-15",2.4079,2.452,2.4016,2.4394,12234000.0],["1991-10-16",2.4331,2.452,2.4205,2.4457,9267600.0],["1991-10-17",2.4331,2.452,2.4142,2.4457,9013200.0],["1991-10-18",2.4457,2.4773,2.4394,2.4709,18054000.0],["1991-10-21",2.4773,2.5025,2.452,2.4709,10527600.0],["1991-10-22",2.4457,2.4583,2.3638,2.3701,16531200.0],["1991-10-23",2.3764,2.3827,2.326,2.3386,19874400.0],["1991-10-24",2.3386,2.3449,2.2945,2.3323,18826800.0],["1991-10-25",2.3197,2.3575,2.3071,2.3323,12579600.0],["1991-10-28",2.3323,2.3953,2.3323,2.3953,11883600.0],["1991-10-29",2.4016,2.4016,2.3197,2.3953,16034400.0],["1991-10-30",2.3701,2.4079,2.3449,2.3764,15524400.0],["1991-10-31",2.3575,2.3701,2.3134,2.3323,14062800.0],["1991-11-01",2.3323,2.3575,2.2881,2.3197,17955600.0],["1991-11-04",2.3071,2.3386,2.2881,2.3323,8984400.0],["1991-11-05",2.3449,2.3827,2.3323,2.3386,12674400.0],["1991-11-06",2.3386,2.3701,2.3386,2.3638,12904800.0],["1991-11-07",2.389,2.4646,2.3827,2.4646,23019600.0],["1991-11-08",2.4773,2.5025,2.4709,2.4709,18853200.0],["1991-11-11",2.4773,2.4962,2.4709,2.4962,10899600.0],["1991-11-12",2.5088,2.5718,2.5088,2.5655,19230000.0],["1991-11-13",2.534,2.5466,2.5151,2.5466,13946400.0],["1991-11-14",2.5466,2.5529,2.5277,2.5529,10537200.0],["1991-11-15",2.5403,2.5466,2.389,2.389,18621600.0],["1991-11-18",2.4079,2.452,2.389,2.4268,25854000.0],["1991-11-19",2.4079,2.4142,2.3701,2.3953,19620000.0],["1991-11-20",2.4016,2.4079,2.3701,2.3827,16267200.0],["1991-11-21",2.3638,2.4016,2.3638,2.3827,15980400.0],["1991-11-22",2.3764,2.4016,2.3512,2.3764,12336000.0],["1991-11-25",2.3827,2.4079,2.3701,2.4079,12348000.0],["1991-11-26",2.4205,2.4646,2.3512,2.452,18704400.0],["1991-11-27",2.4646,2.4836,2.4394,2.452,7743600.0],["1991-11-29",2.452,2.4709,2.4394,2.4646,6218400.0],["1991-12-02",2.4331,2.5088,2.4268,2.5088,18451200.0],["1991-12-03",2.5025,2.534,2.4773,2.5214,27336000.0],["1991-12-04",2.5277,2.5403,2.4962,2.5403,21270000.0],["1991-12-05",2.555,2.5929,2.5487,2.5676,22483200.0],["1991-12-06",2.5929,2.656,2.5866,2.6181,28992000.0],["1991-12-09",2.5992,2.6307,2.5803,2.5992,18816000.0],["1991-12-10",2.6055,2.6244,2.5866,2.6118,12415200.0],["1991-12-11",2.6181,2.6244,2.555,2.5992,14521200.0],["1991-12-12",2.6118,2.637,2.6055,2.6118,14398800.0],["1991-12-13",2.637,2.6686,2.6244,2.656,15613200.0],["1991-12-16",2.656,2.6938,2.6433,2.6812,11000400.0],["1991-12-17",2.6812,2.6938,2.656,2.6875,11990400.0],["1991-12-18",2.6623,2.6812,2.6497,2.6812,12170400.0],["1991-12-19",2.6686,2.6938,2.6497,2.656,16383600.0],["1991-12-20",2.7001,2.7064,2.6749,2.6938,39777600.0],["1991-12-23",2.6875,2.7884,2.6875,2.7884,16383600.0],["1991-12-24",2.8011,2.82,2.738,2.7443,11966400.0],["1991-12-26",2.738,2.8074,2.738,2.8074,8574000.0],["1991-12-27",2.8074,2.8642,2.8074,2.8515,12198000.0],["1991-12-30",2.8578,2.9714,2.8389,2.9651,25549200.0],["1991-12-31",2.9903,3.0219,2.9146,2.9714,29902800.0],["1992-01-02",2.9525,2.984,2.902,2.984,24814800.0],["1992-01-03",2.9399,2.9588,2.8011,2.9146,45375600.0],["1992-01-06",2.9146,2.9399,2.8642,2.8642,27626400.0],["1992-01-07",2.8515,2.8642,2.8326,2.8515,18873600.0],["1992-01-08",2.8326,2.8957,2.82,2.8768,22303200.0],["1992-01-09",2.8642,2.8894,2.8326,2.8768,14689200.0],["1992-01-10",2.8642,2.8894,2.8263,2.8578,15756000.0],["1992-01-13",2.8515,2.9335,2.8452,2.9209,15124800.0],["1992-01-14",2.9146,3.0029,2.9146,2.9777,19801200.0],["1992-01-15",2.9777,2.984,2.9462,2.9588,11859600.0],["1992-01-16",2.9399,2.9525,2.8957,2.9272,18086400.0],["1992-01-17",2.9209,2.9272,2.8389,2.8831,35613600.0],["1992-01-20",2.8452,2.8705,2.8074,2.8137,20931600.0],["1992-01-21",2.8074,2.8137,2.6938,2.7506,33552000.0],["1992-01-22",2.738,2.8515,2.7317,2.8515,21780000.0],["1992-01-23",2.8894,2.8894,2.7758,2.8011,18930000.0],["1992-01-24",2.8137,2.8894,2.8011,2.8578,13588800.0],["1992-01-27",2.8705,2.8768,2.8137,2.82,10910400.0],["1992-01-28",2.82,2.8452,2.7821,2.7948,14470800.0],["1992-01-29",2.7821,2.8452,2.7506,2.7695,17175600.0],["1992-01-30",2.7758,2.7884,2.738,2.7443,17809200.0],["1992-01-31",2.7317,2.7506,2.7127,2.719,19600800.0],["1992-02-03",2.7191,2.7695,2.7191,2.7632,17630400.0],["1992-02-04",2.7569,2.82,2.7443,2.8011,18844800.0],["1992-02-05",2.8074,2.8515,2.7758,2.7948,14841600.0],["1992-02-06",2.82,2.8263,2.7506,2.7632,14186400.0],["1992-02-07",2.7695,2.7821,2.7127,2.7506,17518800.0],["1992-02-10",2.7695,2.7758,2.7317,2.7569,11001600.0],["1992-02-11",2.7569,2.7632,2.7127,2.7443,9639600.0],["1992-02-12",2.7443,2.7632,2.7064,2.7317,13555200.0],["1992-02-13",2.738,2.7632,2.7001,2.7317,17496000.0],["1992-02-14",2.7127,2.7317,2.6812,2.6938,15646800.0],["1992-02-18",2.6875,2.6938,2.5487,2.5929,25570800.0],["1992-02-19",2.5676,2.6307,2.5298,2.6307,33769200.0],["1992-02-20",2.6181,2.6875,2.5613,2.6875,18314400.0],["1992-02-21",2.6497,2.6623,2.5992,2.6307,21433200.0],["1992-02-24",2.6307,2.6686,2.5992,2.6118,12152400.0],["1992-02-25",2.5992,2.6181,2.574,2.5992,14880000.0],["1992-02-26",2.6118,2.7254,2.5803,2.719,26374800.0],["1992-02-27",2.7695,2.7695,2.738,2.7632,18016800.0],["1992-02-28",2.7758,2.7821,2.7127,2.7254,14704800.0],["1992-03-02",2.7254,2.7506,2.7127,2.7254,9979200.0],["1992-03-03",2.7254,2.7443,2.6749,2.6875,11914800.0],["1992-03-04",2.6812,2.6875,2.6244,2.6244,14772000.0],["1992-03-05",2.6433,2.7254,2.637,2.6875,18738000.0],["1992-03-06",2.7001,2.7127,2.656,2.6686,11113200.0],["1992-03-09",2.6686,2.6812,2.637,2.656,8786400.0],["1992-03-10",2.6623,2.7064,2.656,2.6623,13882800.0],["1992-03-11",2.6686,2.6938,2.6307,2.6433,13414800.0],["1992-03-12",2.6497,2.6686,2.637,2.6686,15021600.0],["1992-03-13",2.6812,2.6938,2.6433,2.6433,11487600.0],["1992-03-16",2.6623,2.6812,2.637,2.6812,10980000.0],["1992-03-17",2.6838,2.7154,2.6712,2.7154,13632000.0],["1992-03-18",2.7091,2.7217,2.6649,2.6901,11104800.0],["1992-03-19",2.7028,2.7091,2.6712,2.6838,7939200.0],["1992-03-20",2.6901,2.6901,2.6586,2.6901,23456400.0],["1992-03-23",2.6838,2.6965,2.6396,2.6586,10155600.0],["1992-03-24",2.6712,2.6965,2.6586,2.6838,11976000.0],["1992-03-25",2.7154,2.7343,2.6586,2.7028,12133200.0],["1992-03-26",2.7154,2.7154,2.6838,2.6965,9402000.0],["1992-03-27",2.6965,2.7154,2.6775,2.6901,10566000.0],["1992-03-30",2.6901,2.7091,2.6775,2.6775,7910400.0],["1992-03-31",2.6775,2.7091,2.6775,2.6901,15194400.0],["1992-04-01",2.6712,2.6838,2.6459,2.6775,17750400.0],["1992-04-02",2.6712,2.6775,2.6144,2.627,17944800.0],["1992-04-03",2.6207,2.627,2.5828,2.608,19636800.0],["1992-04-06",2.6017,2.6712,2.5891,2.6712,24547200.0],["1992-04-07",2.6333,2.6459,2.6017,2.608,17024400.0],["1992-04-08",2.5828,2.6017,2.5512,2.5954,29764800.0],["1992-04-09",2.608,2.6775,2.5954,2.6712,20976000.0],["1992-04-10",2.6965,2.7154,2.6586,2.6712,11995200.0],["1992-04-13",2.6775,2.7028,2.6649,2.7028,6259200.0],["1992-04-14",2.7217,2.7785,2.7091,2.7596,21926400.0],["1992-04-15",2.7722,2.7912,2.747,2.7912,15480000.0],["1992-04-16",2.7849,2.7912,2.7091,2.7533,18864000.0],["1992-04-20",2.7217,2.728,2.6333,2.6712,18259200.0],["1992-04-21",2.6649,2.6775,2.6333,2.6586,13423200.0],["1992-04-22",2.6586,2.6712,2.6333,2.6459,17550000.0],["1992-04-23",2.6523,2.6712,2.627,2.6586,16621200.0],["1992-04-24",2.6586,2.6586,2.608,2.6144,13462800.0],["1992-04-27",2.6144,2.6396,2.608,2.6207,12772800.0],["1992-04-28",2.6207,2.6333,2.5954,2.6207,15652800.0],["1992-04-29",2.627,2.6396,2.608,2.627,12234000.0],["1992-04-30",2.6333,2.6712,2.608,2.6396,14731200.0],["1992-05-01",2.6396,2.6459,2.5828,2.6017,12033600.0],["1992-05-04",2.6017,2.6333,2.5954,2.6207,12718800.0],["1992-05-05",2.627,2.6965,2.608,2.627,18382800.0],["1992-05-06",2.6333,2.6459,2.6017,2.6207,15858000.0],["1992-05-07",2.6207,2.6396,2.608,2.6144,12024000.0],["1992-05-08",2.627,2.6333,2.608,2.627,9632400.0],["1992-05-11",2.6396,2.7028,2.6396,2.6712,17212800.0],["1992-05-12",2.6838,2.6965,2.6649,2.6901,16124400.0],["1992-05-13",2.6901,2.6965,2.6649,2.6712,9798000.0],["1992-05-14",2.6775,2.6775,2.6144,2.6333,12464400.0],["1992-05-15",2.6144,2.6586,2.6017,2.6144,21986400.0],["1992-05-18",2.6649,2.6838,2.6523,2.6775,10050000.0],["1992-05-19",2.6901,2.728,2.6775,2.7217,13123200.0],["1992-05-20",2.7154,2.7217,2.6649,2.6775,13045200.0],["1992-05-21",2.6586,2.6649,2.627,2.6333,12441600.0],["1992-05-22",2.6333,2.6649,2.6333,2.6459,5732400.0],["1992-05-26",2.6207,2.627,2.6017,2.6144,15079200.0],["1992-05-27",2.6144,2.6333,2.608,2.6207,7821600.0],["1992-05-28",2.6333,2.7028,2.6144,2.6965,10930800.0],["1992-05-29",2.6965,2.7091,2.6649,2.6775,12135600.0],["1992-06-01",2.6775,2.6901,2.6396,2.6901,14636400.0],["1992-06-02",2.6901,2.7217,2.6775,2.6901,14844000.0],["1992-06-03",2.6901,2.7785,2.6901,2.7533,16148400.0],["1992-06-04",2.7533,2.8038,2.747,2.7849,20269200.0],["1992-06-05",2.7912,2.8228,2.7343,2.7407,16400400.0],["1992-06-08",2.7217,2.7407,2.7217,2.7343,9460800.0],["1992-06-09",2.737,2.7559,2.7243,2.737,8047200.0],["1992-06-10",2.7243,2.7686,2.699,2.7054,16783200.0],["1992-06-11",2.7054,2.7307,2.6927,2.7243,11359200.0],["1992-06-12",2.7496,2.7559,2.7307,2.737,9294000.0],["1992-06-15",2.737,2.7812,2.7307,2.7749,9900000.0],["1992-06-16",2.7812,2.7875,2.7559,2.7686,9111600.0],["1992-06-17",2.7559,2.7749,2.7307,2.7307,14992800.0],["1992-06-18",2.7243,2.7623,2.7117,2.7433,12310800.0],["1992-06-19",2.7496,2.7623,2.7243,2.7559,27570000.0],["1992-06-22",2.7433,2.7496,2.7243,2.737,15225600.0],["1992-06-23",2.737,2.7496,2.7117,2.7243,8746800.0],["1992-06-24",2.7117,2.7243,2.6864,2.6864,9784800.0],["1992-06-25",2.699,2.7054,2.6611,2.6801,10230000.0],["1992-06-26",2.6801,2.7054,2.6801,2.7054,8156400.0],["1992-06-29",2.7117,2.7496,2.7054,2.7433,8101200.0],["1992-06-30",2.7433,2.7433,2.7117,2.718,6846000.0],["1992-07-01",2.7243,2.7812,2.699,2.7117,23737200.0],["1992-07-02",2.718,2.7559,2.6927,2.737,19024800.0],["1992-07-06",2.7496,2.8002,2.7307,2.8002,14702400.0],["1992-07-07",2.8128,2.8255,2.7054,2.7243,15752400.0],["1992-07-08",2.718,2.7496,2.6927,2.7433,15795600.0],["1992-07-09",2.7433,2.7939,2.7433,2.7875,14023200.0],["1992-07-10",2.7939,2.8002,2.7686,2.7749,9045600.0],["1992-07-13",2.7749,2.8002,2.7623,2.7875,7638000.0],["1992-07-14",2.7812,2.8065,2.7749,2.8065,9087600.0],["1992-07-15",2.8128,2.8318,2.7812,2.7812,18294000.0],["1992-07-16",2.7875,2.7939,2.7623,2.7875,17307600.0],["1992-07-17",2.7812,2.7875,2.7623,2.7812,12968400.0],["1992-07-20",2.737,2.7875,2.737,2.7623,8998800.0],["1992-07-21",2.7686,2.7939,2.7559,2.7686,10297200.0],["1992-07-22",2.7686,2.7875,2.7559,2.7686,10302000.0],["1992-07-23",2.7686,2.7939,2.7559,2.7939,6758400.0],["1992-07-24",2.7749,2.7875,2.7686,2.7749,4396800.0],["1992-07-27",2.7749,2.7875,2.7686,2.7749,4147200.0],["1992-07-28",2.7749,2.8002,2.7623,2.7875,11743200.0],["1992-07-29",2.8002,2.8444,2.7875,2.8255,24532800.0],["1992-07-30",2.8255,2.8381,2.8191,2.8255,8043600.0],["1992-07-31",2.8128,2.8318,2.8065,2.8255,7053600.0],["1992-08-03",2.8191,2.8508,2.8191,2.8318,7112400.0],["1992-08-04",2.8381,2.8381,2.7875,2.8255,8487600.0],["1992-08-05",2.8444,2.8824,2.8381,2.8571,14637600.0],["1992-08-06",2.8508,2.9076,2.8444,2.8824,13197600.0],["1992-08-07",2.8887,2.9329,2.8887,2.9013,15207600.0],["1992-08-10",2.8824,2.895,2.876,2.895,7960800.0],["1992-08-11",2.8824,2.914,2.8824,2.9076,12469200.0],["1992-08-12",2.914,2.9266,2.8887,2.9013,8619600.0],["1992-08-13",2.914,2.9329,2.895,2.9266,8965200.0],["1992-08-14",2.9329,2.9898,2.9266,2.9835,14469600.0],["1992-08-17",2.9645,2.9835,2.9582,2.9708,7195200.0],["1992-08-18",2.9708,2.9961,2.9645,2.9708,7432800.0],["1992-08-19",2.9645,2.9835,2.9582,2.9582,9205200.0],["1992-08-20",2.9582,2.9708,2.9329,2.9645,9789600.0],["1992-08-21",2.9835,2.9898,2.914,2.9266,17342400.0],["1992-08-24",2.914,2.9266,2.8824,2.9013,10106400.0],["1992-08-25",2.914,2.9203,2.8824,2.9013,7082400.0],["1992-08-26",2.914,2.9456,2.895,2.9329,11359200.0],["1992-08-27",2.9519,2.9519,2.9013,2.9013,9172800.0],["1992-08-28",2.914,2.9203,2.9013,2.9076,5299200.0],["1992-08-31",2.9076,2.9076,2.8824,2.8887,6204000.0],["1992-09-01",2.885,2.8976,2.8723,2.8976,9162000.0],["1992-09-02",2.8976,2.9103,2.8787,2.8913,9520800.0],["1992-09-03",2.904,2.9293,2.8976,2.9166,11270400.0],["1992-09-04",2.9166,2.9166,2.885,2.8913,5962800.0],["1992-09-08",2.904,2.9103,2.8787,2.8913,7172400.0],["1992-09-09",2.9166,2.9419,2.9103,2.9293,11638800.0],["1992-09-10",2.9293,2.9736,2.9166,2.9609,13194000.0],["1992-09-11",2.9609,2.9736,2.9482,2.9609,6979200.0],["1992-09-14",2.9862,2.9925,2.9672,2.9862,14846400.0],["1992-09-15",2.9736,2.9799,2.9482,2.9609,8385600.0],["1992-09-16",2.9546,2.9925,2.9482,2.9609,10042800.0],["1992-09-17",2.9736,2.9862,2.9609,2.9672,7215600.0],["1992-09-18",2.9672,2.9736,2.9546,2.9672,23874000.0],["1992-09-21",2.9672,2.9989,2.9609,2.9862,9819600.0],["1992-09-22",2.9672,2.9736,2.9419,2.9546,8112000.0],["1992-09-23",2.9672,3.0052,2.9609,2.9925,13044000.0],["1992-09-24",3.0052,3.0115,2.9925,2.9989,7279200.0],["1992-09-25",3.0052,3.0052,2.9419,2.9482,14491200.0],["1992-09-28",2.9546,2.9925,2.9419,2.9925,7533600.0],["1992-09-29",2.9925,2.9925,2.9736,2.9799,5366400.0],["1992-09-30",2.9862,3.0052,2.9799,2.9925,5937600.0],["1992-10-01",2.9862,2.9862,2.9546,2.9862,9168000.0],["1992-10-02",2.9736,2.9862,2.9356,2.9356,11202000.0],["1992-10-05",2.9229,2.9356,2.8027,2.8976,28206000.0],["1992-10-06",2.8913,2.9482,2.8723,2.9293,9540000.0],["1992-10-07",2.9166,2.9419,2.8976,2.904,9092400.0],["1992-10-08",2.9419,2.9736,2.9293,2.9672,10255200.0],["1992-10-09",2.9546,2.9609,2.9229,2.9356,5950800.0],["1992-10-12",2.9482,2.9672,2.9166,2.9672,12866400.0],["1992-10-13",2.9609,2.9736,2.9356,2.9419,11854800.0],["1992-10-14",2.9482,2.9799,2.9356,2.9609,10930800.0],["1992-10-15",2.9482,2.9736,2.9419,2.9546,11142000.0],["1992-10-16",2.9736,3.0115,2.9546,3.0115,19227600.0],["1992-10-19",3.0115,3.0685,2.9862,3.0685,30686400.0],["1992-10-20",3.0874,3.1127,3.0115,3.1001,23316000.0],["1992-10-21",3.1064,3.1381,3.0874,3.1381,14076000.0],["1992-10-22",3.1254,3.1381,3.0938,3.1064,13854000.0],["1992-10-23",3.1064,3.1254,3.0811,3.0874,10216800.0],["1992-10-26",3.0874,3.1191,3.0811,3.1127,6542400.0],["1992-10-27",3.1317,3.1381,3.1127,3.1254,6298800.0],["1992-10-28",3.1317,3.1507,3.1191,3.1317,5834400.0],["1992-10-29",3.1317,3.1381,3.1064,3.1381,7768800.0],["1992-10-30",3.138,3.1444,3.0748,3.0811,11916000.0],["1992-11-02",3.0811,3.1381,3.0685,3.1191,11074800.0],["1992-11-03",3.1191,3.1254,3.0938,3.1191,11942400.0],["1992-11-04",3.1127,3.1634,3.1064,3.1381,14737200.0],["1992-11-05",3.1381,3.1634,3.1127,3.1444,13258800.0],["1992-11-06",3.1507,3.1634,3.1381,3.1444,10815600.0],["1992-11-09",3.1507,3.1823,3.138,3.176,11848800.0],["1992-11-10",3.1697,3.176,3.1507,3.1697,13448400.0],["1992-11-11",3.1634,3.1634,3.1001,3.1381,15591600.0],["1992-11-12",3.1254,3.1381,3.0431,3.1191,23674800.0],["1992-11-13",3.1127,3.1191,3.0621,3.0748,14016000.0],["1992-11-16",3.0811,3.1127,3.0811,3.1064,7956000.0],["1992-11-17",3.1127,3.1317,3.1001,3.1127,6790800.0],["1992-11-18",3.1127,3.1444,3.1064,3.1127,14898000.0],["1992-11-19",3.1254,3.1317,3.1064,3.1254,8649600.0],["1992-11-20",3.2013,3.2013,3.138,3.1634,21423600.0],["1992-11-23",3.1634,3.1697,3.1444,3.157,8474400.0],["1992-11-24",3.1634,3.214,3.1507,3.1823,11881200.0],["1992-11-25",3.1887,3.214,3.1823,3.2076,10390800.0],["1992-11-27",3.2203,3.2393,3.214,3.2393,5727600.0],["1992-11-30",3.2456,3.2709,3.2393,3.2583,14893200.0],["1992-12-01",3.2456,3.2519,3.2203,3.2456,13720800.0],["1992-12-02",3.2456,3.2646,3.233,3.2583,9618000.0],["1992-12-03",3.2646,3.2646,3.2013,3.2013,10536000.0],["1992-12-04",3.2166,3.2356,3.1976,3.2356,9195600.0],["1992-12-07",3.2419,3.2609,3.2293,3.2609,8673600.0],["1992-12-08",3.2546,3.2609,3.2166,3.2609,10329600.0],["1992-12-09",3.2483,3.2609,3.2356,3.2609,10188000.0],["1992-12-10",3.2546,3.2546,3.204,3.2293,12591600.0],["1992-12-11",3.2166,3.2293,3.204,3.2229,5814000.0],["1992-12-14",3.2293,3.2483,3.2166,3.2229,13988400.0],["1992-12-15",3.2166,3.2483,3.2166,3.2356,14326800.0],["1992-12-16",3.2483,3.2673,3.2419,3.2483,12019200.0],["1992-12-17",3.2546,3.2989,3.2483,3.2989,14298000.0],["1992-12-18",3.3179,3.3369,3.3053,3.3243,35998800.0],["1992-12-21",3.3116,3.3116,3.2356,3.2356,18985200.0],["1992-12-22",3.2166,3.2293,3.185,3.204,28561200.0],["1992-12-23",3.1786,3.2863,3.1596,3.2736,24687600.0],["1992-12-24",3.2736,3.2926,3.2736,3.2863,5439600.0],["1992-12-28",3.2799,3.2926,3.2609,3.2863,8503200.0],["1992-12-29",3.2673,3.3243,3.2546,3.2609,12832800.0],["1992-12-30",3.2609,3.2736,3.2293,3.2736,9649200.0],["1992-12-31",3.2799,3.2863,3.2229,3.2419,10128000.0],["1993-01-04",3.2483,3.2546,3.1786,3.185,15722400.0],["1993-01-05",3.1786,3.204,3.166,3.1723,12633600.0],["1993-01-06",3.1786,3.1976,3.09,3.09,28101600.0],["1993-01-07",3.09,3.0963,2.9823,3.0457,44548800.0],["1993-01-08",3.0457,3.0457,2.9887,3.0077,38108400.0],["1993-01-11",3.0013,3.0203,2.9633,2.9887,20311200.0],["1993-01-12",2.9823,3.014,2.9633,3.014,18834000.0],["1993-01-13",3.0077,3.0267,2.976,3.0267,23607600.0],["1993-01-14",3.0393,3.052,3.0077,3.052,17917200.0],["1993-01-15",3.0583,3.109,3.052,3.0647,27804000.0],["1993-01-18",3.0646,3.071,3.0267,3.033,6924000.0],["1993-01-19",3.0393,3.052,3.014,3.0203,14217600.0],["1993-01-20",3.0267,3.0457,3.014,3.0267,10599600.0],["1993-01-21",3.0203,3.033,3.0013,3.014,11235600.0],["1993-01-22",3.0267,3.185,2.9887,3.1723,47733600.0],["1993-01-25",3.2419,3.2926,3.2293,3.2736,56161200.0],["1993-01-26",3.2863,3.2863,3.2356,3.2419,29121600.0],["1993-01-27",3.2356,3.2673,3.2229,3.2609,17874000.0],["1993-01-28",3.2673,3.2863,3.2546,3.2799,13800000.0],["1993-01-29",3.2863,3.3116,3.2799,3.2989,17565600.0],["1993-02-01",3.2989,3.3369,3.2926,3.3369,15763200.0],["1993-02-02",3.3369,3.3622,3.3243,3.3559,14409600.0],["1993-02-03",3.3623,3.3939,3.3559,3.3876,19606800.0],["1993-02-04",3.4066,3.4129,3.3686,3.3749,17290800.0],["1993-02-05",3.3559,3.3749,3.3116,3.3369,21619200.0],["1993-02-08",3.3306,3.3369,3.2989,3.3243,12894000.0],["1993-02-09",3.3116,3.3179,3.2546,3.3116,14798400.0],["1993-02-10",3.3053,3.3053,3.2546,3.2736,19210800.0],["1993-02-11",3.2609,3.2673,3.2293,3.2356,26136000.0],["1993-02-12",3.2419,3.2546,3.2293,3.2419,16245600.0],["1993-02-16",3.2293,3.2419,3.1406,3.166,32955600.0],["1993-02-17",3.1343,3.147,3.1026,3.147,27824400.0],["1993-02-18",3.1596,3.1723,3.0836,3.1343,29144400.0],["1993-02-19",3.147,3.1533,3.1026,3.1153,25684800.0],["1993-02-22",3.1153,3.1406,3.071,3.0773,34465200.0],["1993-02-23",3.0836,3.09,2.976,3.033,41851200.0],["1993-02-24",3.0457,3.166,3.0457,3.166,30374400.0],["1993-02-25",3.166,3.2293,3.166,3.2229,19653600.0],["1993-02-26",3.2673,3.3053,3.2419,3.2926,25707000.0],["1993-03-01",3.3306,3.3939,3.3053,3.3433,40953000.0],["1993-03-02",3.3559,3.4446,3.3306,3.4446,35092200.0],["1993-03-03",3.4446,3.4572,3.4066,3.4192,36889800.0],["1993-03-04",3.3939,3.4066,3.3053,3.3306,28231800.0],["1993-03-05",3.3433,3.3812,3.2926,3.3179,24417000.0],["1993-03-08",3.3686,3.4319,3.3559,3.4319,20489400.0],["1993-03-09",3.4319,3.4446,3.3939,3.4319,16122000.0],["1993-03-10",3.4319,3.4446,3.3939,3.4446,16663200.0],["1993-03-11",3.4319,3.4446,3.3559,3.3559,16923600.0],["1993-03-12",3.3433,3.3812,3.3179,3.3686,19249800.0],["1993-03-15",3.3812,3.3812,3.3433,3.3812,12530400.0],["1993-03-16",3.3939,3.4192,3.3812,3.4066,9296400.0],["1993-03-17",3.3845,3.4098,3.3591,3.3845,11296200.0],["1993-03-18",3.3971,3.4478,3.3845,3.4352,11902200.0],["1993-03-19",3.4352,3.4478,3.3464,3.3591,30430800.0],["1993-03-22",3.3464,3.3591,3.3211,3.3464,16210800.0],["1993-03-23",3.3464,3.3718,3.2957,3.3211,15129000.0],["1993-03-24",3.3084,3.4352,3.2957,3.3084,16329600.0],["1993-03-25",3.3084,3.4098,3.2957,3.3718,12571800.0],["1993-03-26",3.3845,3.3971,3.3084,3.3338,8607600.0],["1993-03-29",3.3464,3.3971,3.3211,3.3718,9342000.0],["1993-03-30",3.3718,3.3845,3.0422,3.1563,58281600.0],["1993-03-31",3.1817,3.2577,3.169,3.2197,41109000.0],["1993-04-01",3.245,3.2704,3.1436,3.1563,23068800.0],["1993-04-02",3.1183,3.1309,3.0422,3.0929,38394000.0],["1993-04-05",3.0929,3.1056,2.9915,3.0169,40582800.0],["1993-04-06",2.9915,3.0042,2.7507,2.814,87703800.0],["1993-04-07",2.7887,2.8394,2.776,2.814,68250000.0],["1993-04-08",2.814,2.9535,2.8014,2.9281,45346800.0],["1993-04-12",2.9788,3.0422,2.9281,3.0422,28327800.0],["1993-04-13",3.0422,3.0422,2.9408,2.9408,21918000.0],["1993-04-14",2.9535,2.9662,2.6112,2.7633,84219600.0],["1993-04-15",2.7887,2.8141,2.6873,2.8014,53502000.0],["1993-04-16",2.8014,2.8267,2.7,2.7,48624000.0],["1993-04-19",2.7253,2.7507,2.6873,2.7126,25375800.0],["1993-04-20",2.6873,2.7,2.6366,2.6746,26463000.0],["1993-04-21",2.6746,2.738,2.6746,2.7,26288400.0],["1993-04-22",2.7,2.7633,2.6239,2.7126,24217800.0],["1993-04-23",2.6746,2.7253,2.6619,2.7126,17688600.0],["1993-04-26",2.738,2.776,2.6873,2.7,21291600.0],["1993-04-27",2.7,2.7633,2.7,2.7507,15500400.0],["1993-04-28",2.738,2.738,2.6873,2.7253,13899000.0],["1993-04-29",2.7253,2.738,2.6873,2.7126,12816600.0],["1993-04-30",2.7126,2.738,2.6873,2.7126,15427200.0],["1993-05-03",2.6873,2.7,2.6239,2.6619,27358200.0],["1993-05-04",2.6619,2.738,2.6366,2.7253,23345400.0],["1993-05-05",2.7253,2.7507,2.6873,2.7126,25273800.0],["1993-05-06",2.7253,2.7507,2.7,2.7,24318600.0],["1993-05-07",2.7126,2.738,2.6366,2.6619,29898000.0],["1993-05-10",2.6746,2.6873,2.6239,2.6493,20066400.0],["1993-05-11",2.6619,2.6746,2.6366,2.6366,20143800.0],["1993-05-12",2.6619,2.7887,2.6493,2.738,35258400.0],["1993-05-13",2.738,2.7507,2.7,2.7,22536600.0],["1993-05-14",2.7253,2.7633,2.7126,2.7633,16069200.0],["1993-05-17",2.7633,2.776,2.738,2.7507,8988600.0],["1993-05-18",2.7507,2.7633,2.7126,2.7253,11923800.0],["1993-05-19",2.738,2.8394,2.7126,2.8267,27046200.0],["1993-05-20",2.8267,2.8901,2.8014,2.8901,22594200.0],["1993-05-21",2.8521,2.8774,2.776,2.776,29865000.0],["1993-05-24",2.8014,2.8521,2.7887,2.8394,11418600.0],["1993-05-25",2.8648,2.8901,2.8521,2.8774,13021200.0],["1993-05-26",2.8774,2.8774,2.8014,2.8521,19587600.0],["1993-05-27",2.8648,2.8648,2.7633,2.814,16663200.0],["1993-05-28",2.7633,2.8267,2.7507,2.8267,12593400.0],["1993-06-01",2.814,2.8774,2.8014,2.8521,12932400.0],["1993-06-02",2.8521,2.8774,2.8394,2.8774,11395200.0],["1993-06-03",2.814,2.8521,2.7633,2.7887,20628000.0],["1993-06-04",2.7887,2.7887,2.6873,2.7126,29014200.0],["1993-06-07",2.7126,2.7253,2.6746,2.7,18070800.0],["1993-06-08",2.7032,2.7413,2.6905,2.6905,15719400.0],["1993-06-09",2.7032,2.7286,2.6778,2.7032,11995200.0],["1993-06-10",2.6905,2.7032,2.6651,2.6778,13343400.0],["1993-06-11",2.7159,2.7667,2.7032,2.754,21567000.0],["1993-06-14",2.754,2.7921,2.7286,2.7413,11087400.0],["1993-06-15",2.7413,2.7413,2.6905,2.6905,14278200.0],["1993-06-16",2.6778,2.6905,2.6017,2.6144,42607800.0],["1993-06-17",2.6271,2.6398,2.589,2.6271,23654400.0],["1993-06-18",2.589,2.6144,2.5509,2.5509,39425400.0],["1993-06-21",2.5763,2.6017,2.5382,2.5509,25657800.0],["1993-06-22",2.5382,2.5509,2.3986,2.5255,68569800.0],["1993-06-23",2.5255,2.6398,2.5255,2.6271,32852400.0],["1993-06-24",2.6144,2.7159,2.589,2.6905,24916200.0],["1993-06-25",2.7032,2.7286,2.6905,2.7032,13626000.0],["1993-06-28",2.7286,2.7413,2.6905,2.7159,16130400.0],["1993-06-29",2.6905,2.7032,2.6651,2.6651,10493400.0],["1993-06-30",2.6778,2.7032,2.6525,2.6651,12320400.0],["1993-07-01",2.6525,2.6651,2.6017,2.6144,13375800.0],["1993-07-02",2.6017,2.6144,2.589,2.6017,11986200.0],["1993-07-06",2.589,2.6144,2.5636,2.5763,12009000.0],["1993-07-07",2.5763,2.589,2.5509,2.589,10190400.0],["1993-07-08",2.6144,2.7286,2.6144,2.6905,18389400.0],["1993-07-09",2.6778,2.6905,2.6398,2.6651,9124200.0],["1993-07-12",2.6651,2.6778,2.6398,2.6525,8736000.0],["1993-07-13",2.6778,2.7159,2.6525,2.6778,18938400.0],["1993-07-14",2.7032,2.7286,2.6905,2.7032,15793200.0],["1993-07-15",2.6905,2.6905,2.6525,2.6905,7294800.0],["1993-07-16",2.6905,2.7159,2.6525,2.6525,16812600.0],["1993-07-19",2.6525,2.6778,2.6271,2.6398,7804800.0],["1993-07-20",2.6271,2.6398,2.5636,2.6144,8371200.0],["1993-07-21",2.6144,2.6271,2.589,2.6017,8956800.0],["1993-07-22",2.589,2.6144,2.5382,2.5509,9799200.0],["1993-07-23",2.5636,2.589,2.5509,2.5763,10146000.0],["1993-07-26",2.589,2.6017,2.5636,2.5763,7600800.0],["1993-07-27",2.5763,2.5763,2.5002,2.5382,17792400.0],["1993-07-28",2.5382,2.589,2.5255,2.5509,11390400.0],["1993-07-29",2.5636,2.6144,2.5509,2.6144,8155800.0],["1993-07-30",2.6144,2.6144,2.5509,2.5763,9217800.0],["1993-08-02",2.589,2.6144,2.5636,2.6017,8592600.0],["1993-08-03",2.5763,2.6017,2.5636,2.5763,8736600.0],["1993-08-04",2.5636,2.6017,2.5509,2.589,11634600.0],["1993-08-05",2.6398,2.6525,2.6144,2.6271,16650600.0],["1993-08-06",2.6271,2.6525,2.589,2.6144,9290400.0],["1993-08-09",2.6017,2.6144,2.5763,2.589,12325800.0],["1993-08-10",2.589,2.6017,2.5128,2.5382,21612600.0],["1993-08-11",2.5509,2.6398,2.5509,2.6017,20103000.0],["1993-08-12",2.6144,2.6144,2.5636,2.589,11437200.0],["1993-08-13",2.589,2.6017,2.5763,2.589,10195200.0],["1993-08-16",2.589,2.589,2.5509,2.5636,12758400.0],["1993-08-17",2.5636,2.589,2.5509,2.5636,14045400.0],["1993-08-18",2.5636,2.6144,2.5509,2.589,14794800.0],["1993-08-19",2.589,2.6398,2.589,2.6271,15778200.0],["1993-08-20",2.6398,2.6905,2.6144,2.6651,28115400.0],["1993-08-23",2.6525,2.6651,2.6271,2.6398,13200600.0],["1993-08-24",2.6398,2.6778,2.6144,2.6651,13870800.0],["1993-08-25",2.6778,2.6905,2.6144,2.6271,21915600.0],["1993-08-26",2.6271,2.6651,2.6144,2.6271,11251200.0],["1993-08-27",2.6271,2.6398,2.6144,2.6398,9856200.0],["1993-08-30",2.6271,2.6651,2.6271,2.6271,7909800.0],["1993-08-31",2.6303,2.6303,2.5922,2.6176,11742600.0],["1993-09-01",2.6049,2.6303,2.5922,2.6176,15216000.0],["1993-09-02",2.6049,2.6176,2.4905,2.516,36345000.0],["1993-09-03",2.516,2.6049,2.4778,2.4905,21636000.0],["1993-09-07",2.4905,2.5033,2.4524,2.4651,15279600.0],["1993-09-08",2.4651,2.4651,2.4016,2.4524,35024400.0],["1993-09-09",2.427,2.4905,2.4143,2.4651,10107600.0],["1993-09-10",2.4651,2.5287,2.4524,2.4905,15330600.0],["1993-09-13",2.4905,2.516,2.4778,2.4778,12634800.0],["1993-09-14",2.4905,2.4905,2.427,2.4524,12541200.0],["1993-09-15",2.427,2.4651,2.4143,2.4524,14568000.0],["1993-09-16",2.4397,2.4651,2.4143,2.4397,13252800.0],["1993-09-17",2.4016,2.4778,2.4016,2.427,43302000.0],["1993-09-20",2.4397,2.4524,2.3889,2.4143,15856200.0],["1993-09-21",2.3889,2.4016,2.3381,2.3889,24086400.0],["1993-09-22",2.427,2.4905,2.4016,2.4651,28498200.0],["1993-09-23",2.4905,2.5668,2.4651,2.5414,24316200.0],["1993-09-24",2.5414,2.5668,2.5033,2.5033,12212400.0],["1993-09-27",2.5287,2.5668,2.5287,2.5414,8740200.0],["1993-09-28",2.5414,2.5541,2.4905,2.4905,7527000.0],["1993-09-29",2.4905,2.516,2.4524,2.4524,12243600.0],["1993-09-30",2.4524,2.5287,2.4397,2.5033,13082400.0],["1993-10-01",2.4905,2.516,2.4524,2.516,9305400.0],["1993-10-04",2.4778,2.516,2.4778,2.516,10588200.0],["1993-10-05",2.5287,2.6684,2.516,2.643,35877600.0],["1993-10-06",2.6811,2.7066,2.6557,2.6939,23975400.0],["1993-10-07",2.7193,2.7447,2.6684,2.7193,21075000.0],["1993-10-08",2.732,2.7447,2.6811,2.7066,14499000.0],["1993-10-11",2.7066,2.7193,2.6811,2.6939,4887000.0],["1993-10-12",2.6939,2.7193,2.5922,2.6176,16659000.0],["1993-10-13",2.5922,2.643,2.5795,2.5922,14025600.0],["1993-10-14",2.6176,2.6811,2.5922,2.6684,16486800.0],["1993-10-15",2.7066,2.7828,2.6811,2.732,26788200.0],["1993-10-18",2.7447,2.7447,2.7066,2.7193,13052400.0],["1993-10-19",2.7066,2.7574,2.7066,2.732,12777000.0],["1993-10-20",2.7574,2.7955,2.7447,2.7828,20044800.0],["1993-10-21",2.7574,2.7701,2.7193,2.7447,15007800.0],["1993-10-22",2.7447,2.7574,2.6684,2.6684,16297800.0],["1993-10-25",2.6939,2.7447,2.6811,2.7066,13047600.0],["1993-10-26",2.6811,2.7066,2.643,2.6557,12694800.0],["1993-10-27",2.6557,2.6684,2.6176,2.6303,9870000.0],["1993-10-28",2.643,2.6939,2.6303,2.6684,14822400.0],["1993-10-29",2.6557,2.6939,2.6303,2.6811,11118600.0],["1993-11-01",2.6557,2.6811,2.643,2.6557,8037600.0],["1993-11-02",2.6557,2.7701,2.6557,2.7447,18150600.0],["1993-11-03",2.7574,2.8336,2.7447,2.8082,26380800.0],["1993-11-04",2.7955,2.8717,2.7828,2.8209,18001200.0],["1993-11-05",2.8082,2.8463,2.7701,2.7701,15066600.0],["1993-11-08",2.7955,2.8845,2.7701,2.8718,16898400.0],["1993-11-09",2.8972,2.9607,2.8845,2.9099,35957400.0],["1993-11-10",2.9734,2.9988,2.9226,2.9734,22999200.0],["1993-11-11",2.9734,3.0115,2.948,2.948,15769200.0],["1993-11-12",2.948,2.9988,2.9226,2.9734,14265600.0],["1993-11-15",2.9861,3.0115,2.9734,2.9734,12798000.0],["1993-11-16",2.9861,3.0751,2.9734,3.0496,18442800.0],["1993-11-17",3.0369,3.0496,2.9861,3.0369,16906800.0],["1993-11-18",3.0242,3.0496,2.9988,3.0369,23543400.0],["1993-11-19",3.0242,3.0242,2.9861,3.0242,18030000.0],["1993-11-22",2.9861,3.0115,2.948,3.0115,17964600.0],["1993-11-23",2.9988,3.0115,2.948,2.9607,14260200.0],["1993-11-24",2.9734,3.0115,2.9607,2.9988,8220600.0],["1993-11-26",3.0275,3.053,3.0021,3.0402,4939200.0],["1993-11-29",3.0402,3.1038,3.0021,3.0021,20117400.0],["1993-11-30",2.9766,2.9766,2.9003,2.913,21231000.0],["1993-12-01",2.913,2.9385,2.8494,2.9003,19425600.0],["1993-12-02",2.8494,2.8749,2.8113,2.8367,15904200.0],["1993-12-03",2.8367,2.8622,2.7985,2.8367,11104800.0],["1993-12-06",2.8494,2.9003,2.8367,2.8494,10389000.0],["1993-12-07",2.8621,2.8621,2.7858,2.8113,10013400.0],["1993-12-08",2.7985,2.8367,2.7731,2.7985,8203200.0],["1993-12-09",2.7985,2.8494,2.7858,2.824,8283600.0],["1993-12-10",2.824,2.824,2.7604,2.7858,6914400.0],["1993-12-13",2.7604,2.7731,2.7349,2.7604,8780400.0],["1993-12-14",2.7731,2.7985,2.7095,2.7222,13815600.0],["1993-12-15",2.7222,2.7858,2.6841,2.7604,18105000.0],["1993-12-16",2.7858,2.824,2.7604,2.7858,13189800.0],["1993-12-17",2.7731,2.8113,2.7604,2.7985,21679800.0],["1993-12-20",2.7477,2.7477,2.7095,2.7349,9504600.0],["1993-12-21",2.7349,2.7477,2.6968,2.7095,15085800.0],["1993-12-22",2.6968,2.6968,2.6586,2.6841,14190600.0],["1993-12-23",2.6713,2.6841,2.6459,2.6459,7976400.0],["1993-12-27",2.6586,2.6713,2.595,2.6205,13206000.0],["1993-12-28",2.6077,2.6586,2.595,2.6586,14203800.0],["1993-12-29",2.6332,2.6841,2.6205,2.6332,17496000.0],["1993-12-30",2.6077,2.6332,2.5696,2.5696,11721000.0],["1993-12-31",2.5823,2.595,2.5441,2.5441,16863000.0],["1994-01-03",2.5823,2.6332,2.5823,2.595,15979800.0],["1994-01-04",2.595,2.6332,2.5823,2.6205,13207800.0],["1994-01-05",2.6205,2.6205,2.5441,2.595,18868200.0],["1994-01-06",2.5823,2.5823,2.4678,2.506,32613000.0],["1994-01-07",2.4678,2.506,2.4551,2.4805,23872200.0],["1994-01-10",2.506,2.5314,2.4805,2.5314,14189400.0],["1994-01-11",2.5314,2.6205,2.5187,2.595,20305200.0],["1994-01-12",2.6205,2.6205,2.5696,2.595,15369000.0],["1994-01-13",2.5823,2.595,2.5441,2.595,12619200.0],["1994-01-14",2.595,2.6205,2.5569,2.6077,14631600.0],["1994-01-17",2.595,2.6077,2.5569,2.5696,10939200.0],["1994-01-18",2.5823,2.5823,2.5441,2.5441,11317200.0],["1994-01-19",2.5441,2.5823,2.5314,2.5823,15869400.0],["1994-01-20",2.5823,2.6077,2.5569,2.5823,10621200.0],["1994-01-21",2.5823,2.5823,2.5441,2.5696,19104000.0],["1994-01-24",2.5696,2.5696,2.506,2.5314,9862200.0],["1994-01-25",2.5441,2.5696,2.5187,2.5187,9739200.0],["1994-01-26",2.5314,2.5823,2.5314,2.5823,10932000.0],["1994-01-27",2.595,2.6459,2.5569,2.6459,19667400.0],["1994-01-28",2.6841,2.7095,2.595,2.6968,20062200.0],["1994-01-31",2.7222,2.7477,2.6841,2.6968,16638000.0],["1994-02-01",2.7604,2.7985,2.7222,2.7477,23844000.0],["1994-02-02",2.7604,2.8494,2.7477,2.824,25055400.0],["1994-02-03",2.8494,2.8621,2.7731,2.8621,31519200.0],["1994-02-04",2.8494,2.8494,2.7604,2.7858,21166800.0],["1994-02-07",2.7477,2.7858,2.7222,2.7477,15587400.0],["1994-02-08",2.7604,2.7604,2.7095,2.7222,10878600.0],["1994-02-09",2.7222,2.7731,2.7222,2.7477,11910600.0],["1994-02-10",2.7731,2.7985,2.7222,2.7349,12013200.0],["1994-02-11",2.7349,2.7985,2.7222,2.7604,8833800.0],["1994-02-14",2.7477,2.7985,2.7349,2.7731,8479200.0],["1994-02-15",2.7858,2.7985,2.7477,2.7604,9394200.0],["1994-02-16",2.7858,2.7985,2.7604,2.7858,8367600.0],["1994-02-17",2.7985,2.824,2.7604,2.824,12406200.0],["1994-02-18",2.824,2.8621,2.7985,2.824,18782400.0],["1994-02-22",2.824,2.8876,2.8113,2.8749,14682600.0],["1994-02-23",2.9003,2.9639,2.8621,2.9512,33683400.0],["1994-02-24",2.9258,2.9512,2.8621,2.8621,18864600.0],["1994-02-25",2.9003,2.9258,2.8621,2.8876,10914000.0],["1994-02-28",2.913,2.9258,2.8876,2.8876,8991600.0],["1994-03-01",2.8876,2.9003,2.824,2.8494,11906400.0],["1994-03-02",2.7858,2.8494,2.7858,2.8113,16240800.0],["1994-03-03",2.8621,2.8621,2.824,2.824,13534200.0],["1994-03-04",2.8367,2.8749,2.8113,2.8494,12344400.0],["1994-03-07",2.8749,2.913,2.8621,2.8876,12591600.0],["1994-03-08",2.8876,2.9385,2.8749,2.913,12100200.0],["1994-03-09",2.913,2.9766,2.913,2.9639,17787000.0],["1994-03-10",2.9639,2.9639,2.8876,2.8876,12431400.0],["1994-03-11",2.9003,2.913,2.8622,2.8749,8898000.0],["1994-03-14",2.8749,2.8876,2.8494,2.8494,9227400.0],["1994-03-15",2.841,2.8664,2.8155,2.8282,10774200.0],["1994-03-16",2.8027,2.8155,2.7518,2.8027,13745400.0],["1994-03-17",2.79,2.8027,2.7518,2.7773,13906200.0],["1994-03-18",2.7645,2.7773,2.7136,2.7263,47656800.0],["1994-03-21",2.7263,2.7518,2.7136,2.7263,7723200.0],["1994-03-22",2.7518,2.8537,2.7391,2.8155,14644800.0],["1994-03-23",2.8155,2.8664,2.7773,2.79,17239200.0],["1994-03-24",2.7645,2.8282,2.7518,2.79,13926600.0],["1994-03-25",2.7773,2.8537,2.7645,2.7773,10206600.0],["1994-03-28",2.7773,2.7773,2.7263,2.7645,9288000.0],["1994-03-29",2.7518,2.7773,2.7136,2.7136,8673600.0],["1994-03-30",2.7263,2.7391,2.6499,2.6499,17275800.0],["1994-03-31",2.6499,2.6626,2.4843,2.6371,22195200.0],["1994-04-04",2.5607,2.5989,2.5225,2.5862,21169200.0],["1994-04-05",2.5862,2.6754,2.5862,2.6754,27042000.0],["1994-04-06",2.6754,2.6881,2.6244,2.6371,16272000.0],["1994-04-07",2.7136,2.7518,2.6754,2.7136,28196400.0],["1994-04-08",2.7136,2.7136,2.6117,2.6244,13202400.0],["1994-04-11",2.6371,2.6499,2.5989,2.6244,10915800.0],["1994-04-12",2.6244,2.6499,2.5989,2.6244,10390800.0],["1994-04-13",2.6244,2.6371,2.548,2.5862,11779200.0],["1994-04-14",2.5734,2.5862,2.5225,2.5352,12463800.0],["1994-04-15",2.548,2.5734,2.497,2.5097,22089600.0],["1994-04-18",2.5097,2.5225,2.4588,2.4843,14067000.0],["1994-04-19",2.4715,2.5097,2.446,2.446,16689000.0],["1994-04-20",2.4588,2.4588,2.3951,2.446,23707200.0],["1994-04-21",2.4588,2.6244,2.4588,2.6117,19576200.0],["1994-04-22",2.6244,2.6371,2.548,2.5862,12781800.0],["1994-04-25",2.5607,2.6117,2.548,2.5862,8381400.0],["1994-04-26",2.5734,2.6117,2.5607,2.5862,10371600.0],["1994-04-28",2.5989,2.6244,2.5734,2.6244,14341800.0],["1994-04-29",2.6117,2.6117,2.5607,2.5734,9910200.0],["1994-05-02",2.5734,2.6117,2.548,2.5734,12043200.0],["1994-05-03",2.5607,2.5734,2.5225,2.548,11507400.0],["1994-05-04",2.5352,2.548,2.5225,2.548,11623800.0],["1994-05-05",2.5607,2.6117,2.5607,2.5734,11088600.0],["1994-05-06",2.548,2.5607,2.5097,2.5225,12831000.0],["1994-05-09",2.5097,2.5225,2.4843,2.497,9031800.0],["1994-05-10",2.5097,2.5225,2.4715,2.497,11965200.0],["1994-05-11",2.4843,2.497,2.4078,2.446,18243600.0],["1994-05-12",2.4715,2.497,2.4333,2.4588,10005600.0],["1994-05-13",2.446,2.4588,2.4078,2.446,11256000.0],["1994-05-16",2.4333,2.4588,2.2932,2.3186,33344400.0],["1994-05-17",2.3314,2.4078,2.2804,2.4078,53365200.0],["1994-05-18",2.4206,2.497,2.3951,2.4588,23722200.0],["1994-05-19",2.4588,2.4715,2.4078,2.4206,13297800.0],["1994-05-20",2.4078,2.4333,2.3696,2.3696,20145000.0],["1994-05-23",2.3696,2.3823,2.3441,2.3441,15096600.0],["1994-05-24",2.3441,2.4078,2.3441,2.3823,13702200.0],["1994-05-25",2.3696,2.4078,2.3441,2.3951,18420000.0],["1994-05-26",2.4078,2.4588,2.3823,2.4078,17665200.0],["1994-05-27",2.4078,2.446,2.3951,2.4206,8071800.0],["1994-05-31",2.4078,2.4206,2.3823,2.3951,14889600.0],["1994-06-01",2.4078,2.4078,2.3314,2.3314,27143400.0],["1994-06-02",2.3059,2.3186,2.2804,2.3186,38043600.0],["1994-06-03",2.3314,2.4333,2.3314,2.4333,19738200.0],["1994-06-06",2.5225,2.5352,2.4078,2.4206,19920000.0],["1994-06-07",2.4248,2.4759,2.4248,2.4504,12435000.0],["1994-06-08",2.5142,2.5269,2.4887,2.5142,17275800.0],["1994-06-09",2.5269,2.6035,2.5142,2.6035,16615200.0],["1994-06-10",2.5908,2.5908,2.4887,2.5014,12681600.0],["1994-06-13",2.5142,2.6163,2.4759,2.5142,9468000.0],["1994-06-14",2.5397,2.5652,2.5142,2.5397,9082200.0],["1994-06-15",2.5269,2.5269,2.4887,2.5142,12781800.0],["1994-06-16",2.5142,2.5525,2.5014,2.5397,10795800.0],["1994-06-17",2.5525,2.5525,2.4631,2.4631,33468000.0],["1994-06-20",2.4631,2.5142,2.4631,2.5014,9328200.0],["1994-06-21",2.4887,2.5014,2.4376,2.4376,13494000.0],["1994-06-22",2.4504,2.4759,2.4504,2.4759,6154800.0],["1994-06-23",2.4759,2.5014,2.4504,2.4759,5914800.0],["1994-06-24",2.4631,2.4759,2.3993,2.3993,10625400.0],["1994-06-27",2.3993,2.4759,2.3738,2.4504,8913000.0],["1994-06-28",2.4759,2.5014,2.4631,2.4759,10359000.0],["1994-06-29",2.5014,2.5397,2.4887,2.5142,12886800.0],["1994-06-30",2.5014,2.5269,2.4631,2.4759,10378800.0],["1994-07-01",2.5269,2.5269,2.4887,2.5142,10219200.0],["1994-07-05",2.5014,2.5142,2.4504,2.4759,9634800.0],["1994-07-06",2.4631,2.4759,2.4376,2.4376,6835800.0],["1994-07-07",2.4759,2.5269,2.4631,2.5269,13251600.0],["1994-07-08",2.5142,2.5397,2.4759,2.4887,12561000.0],["1994-07-11",2.4887,2.5014,2.4376,2.4631,9288600.0],["1994-07-12",2.4887,2.5269,2.4504,2.5269,13908000.0],["1994-07-13",2.5142,2.578,2.5142,2.5525,18217800.0],["1994-07-14",2.5525,2.6035,2.5397,2.5525,20982600.0],["1994-07-15",2.5652,2.5908,2.5525,2.578,18291600.0],["1994-07-18",2.5908,2.6546,2.578,2.6418,13744800.0],["1994-07-19",2.6546,2.6801,2.6035,2.629,13289400.0],["1994-07-20",2.629,2.6418,2.6035,2.6035,9207000.0],["1994-07-21",2.6035,2.6418,2.578,2.629,10765800.0],["1994-07-22",2.629,2.6418,2.5908,2.5908,11299800.0],["1994-07-25",2.6035,2.6163,2.5525,2.5525,10047000.0],["1994-07-26",2.5397,2.578,2.5269,2.5652,7320000.0],["1994-07-27",2.5525,2.578,2.5397,2.5397,13593600.0],["1994-07-28",2.5525,2.5652,2.5269,2.5269,4783800.0],["1994-07-29",2.5397,2.5652,2.5269,2.5525,10250400.0],["1994-08-01",2.5525,2.578,2.5525,2.578,8760600.0],["1994-08-02",2.5908,2.6035,2.5525,2.5525,9442800.0],["1994-08-03",2.5525,2.5652,2.5269,2.5525,8120400.0],["1994-08-04",2.5397,2.5525,2.4759,2.4887,15637200.0],["1994-08-05",2.4759,2.5014,2.4504,2.5014,10882800.0],["1994-08-08",2.5142,2.5269,2.4759,2.4887,6753600.0],["1994-08-09",2.4759,2.4887,2.4504,2.4631,6571200.0],["1994-08-10",2.4631,2.4887,2.4504,2.4631,20851200.0],["1994-08-11",2.4759,2.4759,2.4504,2.4631,9030600.0],["1994-08-12",2.4631,2.4631,2.4248,2.4504,14634600.0],["1994-08-15",2.4504,2.4504,2.4121,2.4248,12630600.0],["1994-08-16",2.4504,2.5269,2.4248,2.4759,28905600.0],["1994-08-17",2.4887,2.5142,2.4631,2.4887,16429200.0],["1994-08-18",2.4759,2.4887,2.4631,2.4631,10131600.0],["1994-08-19",2.4887,2.5014,2.4504,2.4631,19763400.0],["1994-08-22",2.4631,2.4887,2.4504,2.4504,9758400.0],["1994-08-23",2.4759,2.4887,2.4121,2.4631,11524800.0],["1994-08-24",2.4631,2.5269,2.4504,2.5142,21006000.0],["1994-08-25",2.5269,2.5269,2.4504,2.4631,13861200.0],["1994-08-26",2.4887,2.5269,2.4759,2.5269,15798000.0],["1994-08-29",2.5397,2.5525,2.5014,2.5014,11455800.0],["1994-08-30",2.5185,2.5441,2.5057,2.5185,10009200.0],["1994-08-31",2.5185,2.5696,2.5057,2.5185,16971000.0],["1994-09-01",2.5313,2.5313,2.4929,2.5185,8328000.0],["1994-09-02",2.5441,2.5441,2.4801,2.5057,10846200.0],["1994-09-06",2.5185,2.5313,2.4929,2.5313,6913200.0],["1994-09-07",2.5313,2.5441,2.4929,2.4929,11021400.0],["1994-09-08",2.5057,2.5696,2.4929,2.5696,22960800.0],["1994-09-09",2.5441,2.5696,2.5185,2.5441,17356800.0],["1994-09-12",2.5569,2.5952,2.5569,2.5696,12998400.0],["1994-09-13",2.5952,2.6591,2.5824,2.6591,32757600.0],["1994-09-14",2.6463,2.6591,2.5824,2.5952,31191600.0],["1994-09-15",2.608,2.608,2.5696,2.5824,23745000.0],["1994-09-16",2.5696,2.5952,2.5313,2.5441,34340400.0],["1994-09-19",2.5441,2.5441,2.4674,2.4801,21592200.0],["1994-09-20",2.4546,2.4674,2.4034,2.4034,29499600.0],["1994-09-21",2.4034,2.4418,2.3907,2.4418,24876000.0],["1994-09-22",2.4546,2.4674,2.429,2.4418,11578800.0],["1994-09-23",2.4418,2.4674,2.3523,2.4162,8888400.0],["1994-09-26",2.4418,2.4418,2.4034,2.4162,11246400.0],["1994-09-27",2.4162,2.429,2.3907,2.4162,11129400.0],["1994-09-28",2.4034,2.4546,2.3907,2.4162,16686600.0],["1994-09-29",2.4162,2.429,2.3907,2.4034,9184800.0],["1994-09-30",2.4034,2.4162,2.3907,2.3907,11794800.0],["1994-10-03",2.4162,2.4162,2.3651,2.3779,11028600.0],["1994-10-04",2.3907,2.4034,2.3267,2.3267,20346000.0],["1994-10-05",2.3267,2.3907,2.3012,2.3779,23381400.0],["1994-10-06",2.3907,2.3907,2.3267,2.3395,14775000.0],["1994-10-07",2.3523,2.3651,2.314,2.3523,14733600.0],["1994-10-10",2.3267,2.3907,2.3267,2.3907,9344400.0],["1994-10-11",2.429,2.4674,2.4162,2.429,17193600.0],["1994-10-12",2.4418,2.4546,2.4162,2.4162,9712200.0],["1994-10-13",2.4546,2.4801,2.4418,2.4801,19280400.0],["1994-10-14",2.4929,2.4929,2.4546,2.4674,8787000.0],["1994-10-17",2.4546,2.4674,2.4034,2.429,8301000.0],["1994-10-18",2.429,2.429,2.4034,2.429,8232600.0],["1994-10-19",2.4162,2.4674,2.3907,2.4418,16173600.0],["1994-10-20",2.4162,2.4418,2.4034,2.4034,10802400.0],["1994-10-21",2.4162,2.429,2.3907,2.4162,13952400.0],["1994-10-24",2.4034,2.429,2.3907,2.3907,9541200.0],["1994-10-25",2.3907,2.4034,2.3651,2.3779,8923800.0],["1994-10-26",2.3907,2.4034,2.3651,2.3779,9264600.0],["1994-10-27",2.3907,2.4034,2.3779,2.4034,7560600.0],["1994-10-28",2.4034,2.4546,2.4034,2.4418,11449200.0],["1994-10-31",2.4418,2.4546,2.4034,2.4034,9047400.0],["1994-11-01",2.4034,2.429,2.3907,2.4162,10642800.0],["1994-11-02",2.429,2.4674,2.4034,2.4418,17503800.0],["1994-11-03",2.4162,2.429,2.3907,2.4034,18051000.0],["1994-11-04",2.4162,2.4674,2.4034,2.429,18683400.0],["1994-11-07",2.429,2.4674,2.4034,2.4418,10305600.0],["1994-11-08",2.4546,2.4674,2.429,2.4418,10270200.0],["1994-11-09",2.4674,2.4929,2.4418,2.4546,25106400.0],["1994-11-10",2.4674,2.5057,2.4546,2.4674,11545800.0],["1994-11-11",2.4674,2.4801,2.4162,2.4162,10350000.0],["1994-11-14",2.429,2.4674,2.3907,2.4034,22090800.0],["1994-11-15",2.4162,2.429,2.3779,2.4034,15359400.0],["1994-11-16",2.3907,2.4162,2.3779,2.3907,16656000.0],["1994-11-17",2.4034,2.4034,2.3012,2.314,39070800.0],["1994-11-18",2.314,2.3651,2.314,2.3267,35218800.0],["1994-11-21",2.3523,2.3907,2.3395,2.3779,18920400.0],["1994-11-22",2.3907,2.4418,2.3907,2.4034,19675800.0],["1994-11-23",2.3779,2.4034,2.3523,2.4034,17770200.0],["1994-11-25",2.4034,2.4418,2.3907,2.4162,7417200.0],["1994-11-28",2.429,2.4418,2.4162,2.429,17319600.0],["1994-11-29",2.4205,2.4461,2.4077,2.4205,12890400.0],["1994-11-30",2.4333,2.4333,2.3565,2.3821,17018400.0],["1994-12-01",2.3693,2.3821,2.2924,2.3052,29925600.0],["1994-12-02",2.2924,2.3052,2.254,2.3052,28566600.0],["1994-12-05",2.3309,2.3565,2.2924,2.3052,10632600.0],["1994-12-06",2.3052,2.3052,2.254,2.2924,15549600.0],["1994-12-07",2.2796,2.318,2.2668,2.2924,16359600.0],["1994-12-08",2.2924,2.2924,2.1772,2.19,24636000.0],["1994-12-09",2.2028,2.2156,2.1644,2.2028,45073200.0],["1994-12-12",2.2284,2.2924,2.2156,2.2796,23028000.0],["1994-12-13",2.2796,2.3052,2.254,2.2924,15747600.0],["1994-12-14",2.3052,2.3437,2.2796,2.318,21094800.0],["1994-12-15",2.3052,2.318,2.2796,2.318,15502800.0],["1994-12-16",2.3309,2.3565,2.2796,2.3565,56907600.0],["1994-12-19",2.3309,2.3437,2.3052,2.318,11218200.0],["1994-12-20",2.3181,2.3181,2.2668,2.2668,17264400.0],["1994-12-21",2.2668,2.3309,2.2668,2.3052,17212200.0],["1994-12-22",2.3181,2.3437,2.2668,2.2668,14874000.0],["1994-12-23",2.2796,2.2924,2.2412,2.254,14263800.0],["1994-12-27",2.254,2.254,2.1516,2.1772,18643800.0],["1994-12-28",2.1772,2.2412,2.1772,2.2028,22494000.0],["1994-12-29",2.2156,2.2284,2.2028,2.2284,14467800.0],["1994-12-30",2.2156,2.2156,2.1516,2.1772,26277600.0],["1995-01-03",2.19,2.2028,2.1003,2.1388,34221600.0],["1995-01-04",2.1388,2.2156,2.1131,2.2156,23363400.0],["1995-01-05",2.254,2.2796,2.2156,2.2412,28894800.0],["1995-01-06",2.254,2.2796,2.2028,2.254,25861800.0],["1995-01-09",2.2412,2.254,2.2156,2.2412,13665000.0],["1995-01-10",2.254,2.254,2.2028,2.2028,16198200.0],["1995-01-11",2.2156,2.254,2.2028,2.254,17214000.0],["1995-01-12",2.254,2.254,2.19,2.2028,10548000.0],["1995-01-13",2.2412,2.254,2.2028,2.254,17619600.0],["1995-01-16",2.254,2.2668,2.2156,2.2156,17051400.0],["1995-01-17",2.2028,2.2284,2.19,2.2028,20212200.0],["1995-01-18",2.2028,2.2156,2.1516,2.1772,17207400.0],["1995-01-19",2.1644,2.1772,2.1516,2.1644,12426600.0],["1995-01-20",2.1644,2.2156,2.1516,2.1772,26685000.0],["1995-01-23",2.1516,2.2284,2.1388,2.2028,18646200.0],["1995-01-24",2.2156,2.2284,2.19,2.2156,12348000.0],["1995-01-25",2.2156,2.254,2.2028,2.2284,22443600.0],["1995-01-26",2.2412,2.2668,2.2284,2.2412,14509200.0],["1995-01-27",2.2796,2.3052,2.2668,2.3052,18813000.0],["1995-01-30",2.3181,2.3437,2.3052,2.3309,14839200.0],["1995-01-31",2.3437,2.3821,2.3309,2.3437,25867800.0],["1995-02-01",2.3693,2.4077,2.3437,2.4077,28305000.0],["1995-02-02",2.3949,2.4333,2.3565,2.4333,22777800.0],["1995-02-03",2.4461,2.4717,2.4333,2.4589,27063600.0],["1995-02-06",2.4717,2.4845,2.4589,2.4717,12916200.0],["1995-02-07",2.4717,2.4845,2.4461,2.4589,13374600.0],["1995-02-08",2.4461,2.4717,2.4333,2.4717,19831200.0],["1995-02-09",2.4717,2.4717,2.4333,2.4461,13135200.0],["1995-02-10",2.4461,2.4589,2.4077,2.4205,12441000.0],["1995-02-13",2.4205,2.4461,2.4077,2.4333,10314600.0],["1995-02-14",2.4461,2.4589,2.4333,2.4461,10267800.0],["1995-02-15",2.4589,2.4717,2.4333,2.4461,12906000.0],["1995-02-16",2.4461,2.4589,2.4461,2.4589,10290000.0],["1995-02-17",2.4461,2.4589,2.4077,2.4205,19878600.0],["1995-02-21",2.4205,2.4461,2.4077,2.4333,17398800.0],["1995-02-22",2.4333,2.4589,2.4333,2.4333,12270600.0],["1995-02-23",2.4461,2.4461,2.4077,2.4333,16037400.0],["1995-02-24",2.4333,2.4333,2.4077,2.4333,16908000.0],["1995-02-27",2.4205,2.4333,2.3821,2.3949,11701800.0],["1995-02-28",2.4205,2.4845,2.4205,2.4333,31860600.0],["1995-03-01",2.4461,2.4973,2.4333,2.4973,28413600.0],["1995-03-02",2.5102,2.5486,2.4973,2.5486,27211200.0],["1995-03-03",2.5358,2.5614,2.523,2.5614,17668200.0],["1995-03-06",2.5486,2.5486,2.4973,2.4973,12528600.0],["1995-03-07",2.4973,2.523,2.4845,2.5102,12077400.0],["1995-03-08",2.523,2.5358,2.4973,2.5102,11572800.0],["1995-03-09",2.4973,2.5102,2.4589,2.4845,9331200.0],["1995-03-10",2.4845,2.5358,2.4461,2.5358,18441000.0],["1995-03-13",2.5358,2.5486,2.5102,2.5358,8817600.0],["1995-03-14",2.5486,2.5614,2.523,2.5486,15640200.0],["1995-03-15",2.5409,2.5537,2.528,2.528,18175200.0],["1995-03-16",2.528,2.5537,2.528,2.5409,12238200.0],["1995-03-17",2.5409,2.5537,2.5024,2.5024,28990200.0],["1995-03-20",2.4895,2.5409,2.4895,2.528,12393000.0],["1995-03-21",2.5152,2.5409,2.4895,2.4895,13099200.0],["1995-03-22",2.5024,2.528,2.4767,2.4895,14629800.0],["1995-03-23",2.5024,2.528,2.4767,2.4767,12385200.0],["1995-03-24",2.4895,2.528,2.4895,2.528,11966400.0],["1995-03-27",2.528,2.528,2.4895,2.5152,11062200.0],["1995-03-28",2.5152,2.5794,2.5024,2.5537,34069200.0],["1995-03-29",2.5665,2.6435,2.5537,2.6179,36282600.0],["1995-03-30",2.6307,2.6564,2.6179,2.6179,20014200.0],["1995-03-31",2.605,2.6435,2.5922,2.6307,16790400.0],["1995-04-03",2.6307,2.682,2.6307,2.6692,24585000.0],["1995-04-04",2.6692,2.6692,2.6307,2.6564,19157400.0],["1995-04-05",2.6564,2.6692,2.6435,2.6692,13974000.0],["1995-04-06",2.6307,2.6435,2.5922,2.605,19459800.0],["1995-04-07",2.605,2.605,2.5665,2.5794,14270400.0],["1995-04-10",2.5794,2.605,2.5665,2.605,9844200.0],["1995-04-11",2.605,2.6179,2.5794,2.5794,15151200.0],["1995-04-12",2.5794,2.5922,2.5409,2.5537,12805200.0],["1995-04-13",2.5794,2.605,2.5537,2.605,13787400.0],["1995-04-17",2.605,2.6307,2.5922,2.605,18379800.0],["1995-04-18",2.6179,2.6307,2.5922,2.5922,15966600.0],["1995-04-19",2.5922,2.605,2.5537,2.5665,16581600.0],["1995-04-20",2.5794,2.5794,2.5152,2.5409,14878200.0],["1995-04-21",2.5537,2.5537,2.4895,2.5152,33106200.0],["1995-04-24",2.5024,2.5152,2.4767,2.5024,22072800.0],["1995-04-25",2.4895,2.5024,2.4125,2.4382,32325600.0],["1995-04-26",2.4382,2.4639,2.4125,2.4382,20362800.0],["1995-04-27",2.4125,2.4639,2.3997,2.451,18710400.0],["1995-04-28",2.451,2.4639,2.4254,2.4382,14338200.0],["1995-05-01",2.4125,2.4254,2.3356,2.3612,23665200.0],["1995-05-02",2.3612,2.3997,2.3484,2.374,20260800.0],["1995-05-03",2.3997,2.451,2.3997,2.4125,18196800.0],["1995-05-04",2.4639,2.4639,2.4254,2.4382,30503400.0],["1995-05-05",2.451,2.4639,2.4382,2.4639,19420800.0],["1995-05-08",2.4382,2.4767,2.4382,2.451,15419400.0],["1995-05-09",2.451,2.4639,2.3997,2.4125,16989600.0],["1995-05-10",2.4382,2.4382,2.3869,2.4125,19420800.0],["1995-05-11",2.4125,2.5024,2.3869,2.5024,20134800.0],["1995-05-12",2.5024,2.6179,2.4895,2.5922,37747800.0],["1995-05-15",2.6179,2.6307,2.5794,2.6307,21343200.0],["1995-05-16",2.6179,2.6307,2.5152,2.5794,24898800.0],["1995-05-17",2.5537,2.5665,2.528,2.5537,19849200.0],["1995-05-18",2.5537,2.5665,2.5152,2.5152,16635600.0],["1995-05-19",2.5152,2.5537,2.5024,2.5409,29669400.0],["1995-05-22",2.5537,2.5665,2.528,2.528,11399400.0],["1995-05-23",2.5409,2.5409,2.5024,2.5409,12985800.0],["1995-05-24",2.5409,2.5922,2.4639,2.4639,17915400.0],["1995-05-25",2.4639,2.4895,2.4254,2.4767,17819400.0],["1995-05-26",2.4639,2.4767,2.4382,2.4382,11844600.0],["1995-05-30",2.451,2.4639,2.4254,2.451,12987000.0],["1995-05-31",2.4639,2.5665,2.451,2.5537,21021000.0],["1995-06-01",2.5665,2.5665,2.528,2.5409,17889600.0],["1995-06-02",2.5537,2.5665,2.5152,2.5537,10947600.0],["1995-06-05",2.5537,2.5665,2.5409,2.5537,13294200.0],["1995-06-06",2.5537,2.6179,2.5537,2.5922,16758600.0],["1995-06-07",2.5922,2.6179,2.5794,2.605,15787800.0],["1995-06-08",2.5973,2.623,2.5716,2.5845,10950000.0],["1995-06-09",2.5845,2.5845,2.5459,2.5716,12001800.0],["1995-06-12",2.5845,2.6359,2.5716,2.623,16097400.0],["1995-06-13",2.6359,2.6873,2.6359,2.6873,37844400.0],["1995-06-14",2.6873,2.7388,2.6745,2.7259,31693800.0],["1995-06-15",2.7259,2.7259,2.6873,2.7002,16653600.0],["1995-06-16",2.7002,2.7259,2.6873,2.7259,39999000.0],["1995-06-19",2.7259,2.7645,2.713,2.7645,30327600.0],["1995-06-20",2.7516,2.7645,2.713,2.7388,26599200.0],["1995-06-21",2.7516,2.7645,2.7388,2.7645,17380800.0],["1995-06-22",2.7645,2.7773,2.7388,2.7645,19038000.0],["1995-06-23",2.7516,2.7645,2.713,2.7645,12606000.0],["1995-06-26",2.7259,2.7645,2.6488,2.6488,15658800.0],["1995-06-27",2.6873,2.7259,2.6616,2.6745,11635800.0],["1995-06-28",2.7002,2.7645,2.6873,2.7645,27681600.0],["1995-06-29",2.7645,2.7645,2.713,2.7259,13375200.0],["1995-06-30",2.7259,2.7645,2.713,2.7516,12907200.0],["1995-07-03",2.7516,2.7516,2.7259,2.7259,7530600.0],["1995-07-05",2.7388,2.7645,2.7259,2.7259,12114600.0],["1995-07-06",2.7388,2.7773,2.7259,2.7773,24250800.0],["1995-07-07",2.7645,2.7773,2.7388,2.7516,13468200.0],["1995-07-10",2.7259,2.7259,2.6873,2.7002,11506800.0],["1995-07-11",2.713,2.7259,2.6745,2.6745,14260800.0],["1995-07-12",2.6745,2.7388,2.6488,2.7259,16974600.0],["1995-07-13",2.7259,2.7388,2.6616,2.6616,11946600.0],["1995-07-14",2.6359,2.713,2.6359,2.6745,18945600.0],["1995-07-17",2.6873,2.7516,2.6745,2.7516,16231800.0],["1995-07-18",2.7516,2.7902,2.6873,2.7516,27587400.0],["1995-07-19",2.7388,2.7902,2.713,2.7645,22382400.0],["1995-07-20",2.8031,2.8159,2.7773,2.8031,22613400.0],["1995-07-21",2.8288,2.8288,2.8031,2.8288,32750400.0],["1995-07-24",2.8288,2.8416,2.7773,2.7773,14991000.0],["1995-07-25",2.7773,2.8031,2.7516,2.7773,12480600.0],["1995-07-26",2.7773,2.7902,2.7645,2.7645,14079000.0],["1995-07-27",2.7773,2.8031,2.7645,2.7902,9379800.0],["1995-07-28",2.7902,2.8031,2.7388,2.7388,11195400.0],["1995-07-31",2.7516,2.7516,2.713,2.7388,13217400.0],["1995-08-01",2.7388,2.7388,2.6616,2.6745,19380600.0],["1995-08-02",2.7002,2.7259,2.623,2.6616,17923200.0],["1995-08-03",2.6102,2.6359,2.5845,2.623,14860800.0],["1995-08-04",2.6359,2.6616,2.623,2.6359,10654200.0],["1995-08-07",2.6488,2.6488,2.5587,2.6102,15848400.0],["1995-08-08",2.6359,2.6488,2.5716,2.623,10233000.0],["1995-08-09",2.623,2.623,2.5587,2.5716,14459400.0],["1995-08-10",2.5845,2.6102,2.5459,2.5587,15185400.0],["1995-08-11",2.5459,2.5716,2.5459,2.5459,10390200.0],["1995-08-14",2.5459,2.5716,2.5073,2.533,15506400.0],["1995-08-15",2.533,2.5459,2.4945,2.5459,24293400.0],["1995-08-16",2.5459,2.6359,2.533,2.5973,22371000.0],["1995-08-17",2.6102,2.6359,2.5845,2.5973,13635000.0],["1995-08-18",2.6102,2.6359,2.5973,2.5973,20337600.0],["1995-08-21",2.623,2.6488,2.6102,2.6102,13777200.0],["1995-08-22",2.5973,2.6488,2.5973,2.5973,14604000.0],["1995-08-23",2.6102,2.623,2.533,2.5459,18757800.0],["1995-08-24",2.5716,2.5845,2.533,2.533,14206800.0],["1995-08-25",2.5459,2.5973,2.533,2.5845,12898200.0],["1995-08-28",2.6102,2.6359,2.5073,2.5202,14254200.0],["1995-08-29",2.533,2.6102,2.533,2.5845,16206600.0],["1995-08-30",2.5973,2.6102,2.5459,2.5716,57026400.0],["1995-08-31",2.5639,2.5768,2.5252,2.5252,10593600.0],["1995-09-01",2.5381,2.5639,2.5381,2.5639,11477400.0],["1995-09-05",2.551,2.5896,2.551,2.5639,18600000.0],["1995-09-06",2.5768,2.5896,2.551,2.551,24682200.0],["1995-09-07",2.5639,2.5896,2.551,2.5768,17649600.0],["1995-09-08",2.5768,2.5896,2.5381,2.551,24364200.0],["1995-09-11",2.5639,2.5896,2.551,2.5896,20229000.0],["1995-09-12",2.6025,2.6154,2.5896,2.6154,13938600.0],["1995-09-13",2.6154,2.6541,2.6025,2.6283,19704600.0],["1995-09-14",2.6283,2.6412,2.6154,2.6154,23477400.0],["1995-09-15",2.6541,2.6669,2.6283,2.6412,35934000.0],["1995-09-18",2.6541,2.6541,2.6283,2.6541,9780600.0],["1995-09-19",2.6412,2.6541,2.5896,2.5896,20385000.0],["1995-09-20",2.5768,2.6025,2.551,2.6025,21178200.0],["1995-09-21",2.5768,2.5896,2.551,2.5639,20362200.0],["1995-09-22",2.551,2.6025,2.5381,2.5768,11622600.0],["1995-09-25",2.5896,2.6025,2.551,2.551,15186000.0],["1995-09-26",2.5768,2.6025,2.5639,2.5768,14430600.0],["1995-09-27",2.551,2.5768,2.5381,2.5381,13540200.0],["1995-09-28",2.551,2.5896,2.5381,2.5896,13405200.0],["1995-09-29",2.5896,2.5896,2.5381,2.551,14263800.0],["1995-10-02",2.5381,2.5639,2.5252,2.551,17282400.0],["1995-10-03",2.5381,2.551,2.4995,2.4995,17810400.0],["1995-10-04",2.4737,2.4866,2.4222,2.4608,18247200.0],["1995-10-05",2.4479,2.4866,2.435,2.4608,14048400.0],["1995-10-06",2.4479,2.4737,2.4222,2.4479,21237600.0],["1995-10-09",2.4479,2.5123,2.435,2.4866,14965200.0],["1995-10-10",2.4479,2.4737,2.435,2.4608,21363600.0],["1995-10-11",2.4479,2.4608,2.3513,2.3706,35452200.0],["1995-10-12",2.3835,2.4222,2.3577,2.3577,40744800.0],["1995-10-13",2.3706,2.3964,2.3577,2.3835,46775400.0],["1995-10-16",2.3706,2.3835,2.2804,2.3191,34737000.0],["1995-10-17",2.3062,2.3449,2.2804,2.3449,42226200.0],["1995-10-18",2.3449,2.3706,2.3191,2.3449,32820000.0],["1995-10-19",2.3577,2.3577,2.3062,2.3577,28546800.0],["1995-10-20",2.3449,2.3835,2.332,2.3706,39353400.0],["1995-10-23",2.3449,2.3706,2.3191,2.332,31377000.0],["1995-10-24",2.332,2.3577,2.3191,2.3191,18332400.0],["1995-10-25",2.3191,2.3449,2.2933,2.3191,22687200.0],["1995-10-26",2.3191,2.3191,2.2418,2.2547,20044800.0],["1995-10-27",2.2547,2.2804,2.2418,2.2804,18805200.0],["1995-10-30",2.2804,2.3062,2.2418,2.2547,16767600.0],["1995-10-31",2.2804,2.2933,2.216,2.2289,31809600.0],["1995-11-01",2.2289,2.2933,2.2289,2.2933,25537800.0],["1995-11-02",2.2933,2.4222,2.2804,2.4222,32072400.0],["1995-11-03",2.3964,2.4479,2.3835,2.4093,22360800.0],["1995-11-06",2.4093,2.4093,2.3706,2.3964,14140800.0],["1995-11-07",2.3964,2.4479,2.3964,2.435,14873400.0],["1995-11-08",2.4479,2.4608,2.4093,2.435,19354800.0],["1995-11-09",2.4608,2.4995,2.4093,2.4801,23066400.0],["1995-11-10",2.4479,2.4866,2.4479,2.4608,12417000.0],["1995-11-13",2.435,2.4737,2.4222,2.4608,9384000.0],["1995-11-14",2.4479,2.4479,2.3706,2.4093,22344000.0],["1995-11-15",2.3835,2.4866,2.3706,2.4479,21127800.0],["1995-11-16",2.435,2.4608,2.4093,2.4479,20843400.0],["1995-11-17",2.4479,2.4737,2.3835,2.4222,27643200.0],["1995-11-20",2.4479,2.4995,2.4479,2.4995,21861000.0],["1995-11-21",2.4866,2.5639,2.4737,2.5252,23410800.0],["1995-11-22",2.5252,2.551,2.5252,2.5252,12603600.0],["1995-11-24",2.5252,2.551,2.5123,2.551,3484200.0],["1995-11-27",2.5639,2.5768,2.5381,2.551,16040400.0],["1995-11-28",2.5252,2.5381,2.4866,2.5252,20509200.0],["1995-11-29",2.5175,2.5433,2.4917,2.5433,21863400.0],["1995-11-30",2.5175,2.5304,2.4787,2.4787,17746200.0],["1995-12-01",2.4917,2.5046,2.4787,2.5046,17388000.0],["1995-12-04",2.4917,2.5175,2.4787,2.4917,16671600.0],["1995-12-05",2.4917,2.5175,2.4917,2.5046,21890400.0],["1995-12-06",2.5046,2.5304,2.4787,2.4917,19310400.0],["1995-12-07",2.4787,2.4917,2.4142,2.4529,20354400.0],["1995-12-08",2.4271,2.4529,2.4142,2.4529,12220200.0],["1995-12-11",2.4529,2.4787,2.4271,2.44,13095000.0],["1995-12-12",2.44,2.4787,2.44,2.4529,19444200.0],["1995-12-13",2.44,2.4529,2.4142,2.4142,16018800.0],["1995-12-14",2.4142,2.4271,2.3884,2.4013,16034400.0],["1995-12-15",2.4142,2.4142,2.3626,2.3884,50254800.0],["1995-12-18",2.3755,2.3884,2.3496,2.3626,14972400.0],["1995-12-19",2.3367,2.4142,2.3109,2.4013,19645800.0],["1995-12-20",2.4142,2.4271,2.3238,2.3238,15419400.0],["1995-12-21",2.3238,2.4013,2.3238,2.4013,20376600.0],["1995-12-22",2.3755,2.3884,2.3626,2.3755,14461200.0],["1995-12-26",2.3496,2.3884,2.3367,2.3496,12900600.0],["1995-12-27",2.3367,2.3755,2.2851,2.3496,20779800.0],["1995-12-28",2.3496,2.3626,2.3109,2.3238,21612600.0],["1995-12-29",2.3238,2.3238,2.2851,2.298,20638800.0],["1996-01-02",2.298,2.4142,2.2851,2.4013,23649000.0],["1996-01-03",2.3884,2.4658,2.3884,2.4271,30363000.0],["1996-01-04",2.44,2.4917,2.4271,2.4529,24691800.0],["1996-01-05",2.4142,2.4529,2.4142,2.4142,15213000.0],["1996-01-08",2.3884,2.4271,2.3755,2.4142,6484800.0],["1996-01-09",2.4271,2.4271,2.3755,2.3755,16257000.0],["1996-01-10",2.3626,2.3626,2.3109,2.3367,22747200.0],["1996-01-11",2.3367,2.3755,2.3238,2.3626,15925200.0],["1996-01-12",2.3626,2.3755,2.2851,2.298,18528000.0],["1996-01-15",2.3109,2.3626,2.298,2.298,9566400.0],["1996-01-16",2.3238,2.3367,2.2851,2.3238,15138000.0],["1996-01-17",2.1173,2.1302,2.0656,2.1044,99284400.0],["1996-01-18",2.1044,2.1173,1.972,1.9882,85405200.0],["1996-01-19",1.9882,2.0527,1.9753,2.0527,72619200.0],["1996-01-22",2.0914,2.1302,2.0785,2.1173,39982800.0],["1996-01-23",2.1044,2.1173,2.0914,2.1044,20756400.0],["1996-01-24",2.1044,2.1044,2.0398,2.0656,47651400.0],["1996-01-25",2.0527,2.0656,2.0527,2.0656,30157800.0],["1996-01-26",2.0527,2.0656,2.0527,2.0656,19954800.0],["1996-01-29",2.0656,2.0785,2.0527,2.0656,31498800.0],["1996-01-30",2.0656,2.0914,2.0527,2.0785,38017800.0],["1996-01-31",2.0785,2.1302,2.0527,2.1044,40573200.0],["1996-02-01",2.0914,2.2593,2.0914,2.2464,71969400.0],["1996-02-02",2.2593,2.2722,2.1947,2.2205,32721600.0],["1996-02-05",2.2205,2.298,2.2205,2.298,29637600.0],["1996-02-06",2.2851,2.298,2.2593,2.2851,24756000.0],["1996-02-07",2.298,2.3367,2.298,2.3367,25342200.0],["1996-02-08",2.3367,2.3626,2.3238,2.3367,26557800.0],["1996-02-09",2.3367,2.3367,2.2851,2.3109,22281600.0],["1996-02-12",2.3367,2.3626,2.3238,2.3496,27326400.0],["1996-02-13",2.3109,2.3238,2.2593,2.2593,29644800.0],["1996-02-14",2.298,2.298,2.2464,2.2851,23972400.0],["1996-02-15",2.2722,2.3109,2.2205,2.2205,20615400.0],["1996-02-16",2.2205,2.2335,2.1947,2.1947,30496800.0],["1996-02-20",2.1689,2.1818,2.0785,2.156,20721600.0],["1996-02-21",2.1431,2.2593,2.1431,2.2593,22764600.0],["1996-02-22",2.2851,2.3109,2.2593,2.3109,22446600.0],["1996-02-23",2.3238,2.3496,2.2335,2.298,23641200.0],["1996-02-26",2.2722,2.298,2.2335,2.2464,15008400.0],["1996-02-27",2.2335,2.2722,2.1689,2.2464,24441000.0],["1996-02-28",2.2722,2.298,2.1818,2.1947,26482800.0],["1996-02-29",2.1818,2.2464,2.1689,2.1947,23809800.0],["1996-03-01",2.2205,2.2464,2.1689,2.2335,27583200.0],["1996-03-04",2.2205,2.3367,2.2076,2.298,43591200.0],["1996-03-05",2.298,2.3626,2.298,2.3496,37344000.0],["1996-03-06",2.3626,2.4013,2.3367,2.3626,37238400.0],["1996-03-07",2.3496,2.3626,2.298,2.3367,22828200.0],["1996-03-08",2.3238,2.3496,2.2464,2.3238,24963000.0],["1996-03-11",2.2593,2.3238,2.2464,2.298,20562000.0],["1996-03-12",2.2851,2.3496,2.2593,2.3109,23075400.0],["1996-03-13",2.3109,2.3755,2.3109,2.3755,25329600.0],["1996-03-14",2.3755,2.4529,2.3755,2.44,46453800.0],["1996-03-15",2.4325,2.4713,2.3419,2.4583,50357400.0],["1996-03-18",2.4842,2.536,2.4713,2.536,44998200.0],["1996-03-19",2.5489,2.5618,2.4325,2.4583,25264200.0],["1996-03-20",2.4713,2.4842,2.4325,2.4713,14638800.0],["1996-03-21",2.4713,2.4842,2.4454,2.4454,9541200.0],["1996-03-22",2.4713,2.4842,2.4454,2.4583,11128200.0],["1996-03-25",2.4842,2.4972,2.4454,2.4454,13411800.0],["1996-03-26",2.4454,2.4583,2.4195,2.4454,11889000.0],["1996-03-27",2.4325,2.4583,2.4195,2.4454,9928200.0],["1996-03-28",2.4454,2.4972,2.4195,2.4842,25939200.0],["1996-03-29",2.4066,2.4195,2.3548,2.3807,46135200.0],["1996-04-01",2.4066,2.4454,2.3678,2.4325,22568400.0],["1996-04-02",2.4195,2.4325,2.3419,2.3548,22812600.0],["1996-04-03",2.3548,2.3807,2.3419,2.3419,16593600.0],["1996-04-04",2.3548,2.3678,2.329,2.329,13894200.0],["1996-04-08",2.2643,2.2901,2.2384,2.2901,22987200.0],["1996-04-09",2.316,2.316,2.2772,2.2772,17289600.0],["1996-04-10",2.2772,2.316,2.2513,2.2643,18578400.0],["1996-04-11",2.2643,2.3031,2.2254,2.2643,20863200.0],["1996-04-12",2.2643,2.3419,2.2384,2.3419,27852600.0],["1996-04-15",2.3548,2.3678,2.316,2.3548,15766200.0],["1996-04-16",2.3548,2.4195,2.3031,2.3419,15613800.0],["1996-04-17",2.316,2.3548,2.316,2.329,23096400.0],["1996-04-18",2.316,2.329,2.2901,2.2901,16438200.0],["1996-04-19",2.316,2.3419,2.3031,2.329,28341600.0],["1996-04-22",2.3548,2.3678,2.329,2.3419,16628400.0],["1996-04-23",2.3419,2.4066,2.329,2.3678,27446400.0],["1996-04-24",2.3936,2.4066,2.3419,2.3678,25926000.0],["1996-04-25",2.3807,2.3936,2.3548,2.3936,17817000.0],["1996-04-26",2.4066,2.4713,2.4066,2.4583,30258000.0],["1996-04-29",2.4325,2.4454,2.4066,2.4195,16922400.0],["1996-04-30",2.4066,2.4713,2.4066,2.4713,19801200.0],["1996-05-01",2.4713,2.5489,2.4583,2.5101,56648400.0],["1996-05-02",2.5101,2.5295,2.4325,2.4454,27663000.0],["1996-05-03",2.4454,2.4713,2.4195,2.4292,23022000.0],["1996-05-06",2.4713,2.4842,2.4195,2.4325,13647000.0],["1996-05-07",2.4583,2.4713,2.4066,2.4325,16557000.0],["1996-05-08",2.4195,2.5101,2.4066,2.5101,23970600.0],["1996-05-09",2.4713,2.4842,2.4195,2.4454,19519800.0],["1996-05-10",2.4713,2.4972,2.4454,2.4583,20725200.0],["1996-05-13",2.4713,2.523,2.4583,2.5101,20178600.0],["1996-05-14",2.536,2.5748,2.523,2.5618,33622200.0],["1996-05-15",2.5489,2.5877,2.536,2.536,25339200.0],["1996-05-16",2.5489,2.5748,2.523,2.5489,16880400.0],["1996-05-17",2.5748,2.5877,2.5489,2.5489,36154200.0],["1996-05-20",2.5618,2.5748,2.536,2.5489,15331200.0],["1996-05-21",2.5618,2.5748,2.5489,2.5618,15470400.0],["1996-05-22",2.5748,2.6136,2.5618,2.6136,38680800.0],["1996-05-23",2.6136,2.6265,2.5489,2.5489,24918000.0],["1996-05-24",2.5748,2.6007,2.5618,2.5877,14597400.0],["1996-05-28",2.6136,2.7301,2.6007,2.6395,32632800.0],["1996-05-29",2.6395,2.6783,2.6395,2.6395,21870000.0],["1996-05-30",2.6524,2.6524,2.6007,2.6395,20430600.0],["1996-05-31",2.6395,2.6912,2.6265,2.6783,20361000.0],["1996-06-03",2.6912,2.7171,2.6654,2.6912,35130000.0],["1996-06-04",2.743,2.743,2.7171,2.7171,31074600.0],["1996-06-05",2.73,2.743,2.6783,2.6912,23538000.0],["1996-06-06",2.7171,2.7301,2.6654,2.6654,17370000.0],["1996-06-07",2.6136,2.6912,2.6007,2.6912,27994200.0],["1996-06-10",2.6912,2.7042,2.6654,2.6783,14751000.0],["1996-06-11",2.6912,2.73,2.6783,2.6912,29339400.0],["1996-06-12",2.6912,2.7171,2.6912,2.6912,16320000.0],["1996-06-13",2.6966,2.6966,2.6707,2.6966,10580400.0],["1996-06-14",2.6837,2.7226,2.6837,2.7096,18275400.0],["1996-06-17",2.6966,2.7096,2.6837,2.6837,11223000.0],["1996-06-18",2.6707,2.6707,2.6059,2.6188,20071800.0],["1996-06-19",2.6188,2.6188,2.554,2.554,16847400.0],["1996-06-20",2.567,2.6059,2.567,2.5799,21735600.0],["1996-06-21",2.6059,2.6707,2.5929,2.6577,47960400.0],["1996-06-24",2.6707,2.6837,2.6448,2.6707,15788400.0],["1996-06-25",2.6577,2.6577,2.6188,2.6318,22717200.0],["1996-06-26",2.6188,2.6577,2.6059,2.6577,17592600.0],["1996-06-27",2.6318,2.6448,2.6059,2.6318,11624400.0],["1996-06-28",2.6448,2.6448,2.6188,2.6318,9916800.0],["1996-07-01",2.6318,2.6318,2.567,2.5799,11343600.0],["1996-07-02",2.567,2.5799,2.5281,2.5799,12529200.0],["1996-07-03",2.5799,2.6059,2.554,2.5799,9844200.0],["1996-07-05",2.5411,2.554,2.5281,2.5411,4963800.0],["1996-07-08",2.5281,2.5799,2.4762,2.4892,15648600.0],["1996-07-09",2.5281,2.554,2.5022,2.5151,12371400.0],["1996-07-10",2.5281,2.5281,2.4373,2.4892,21205800.0],["1996-07-11",2.5151,2.5281,2.4373,2.4503,19993800.0],["1996-07-12",2.4633,2.5022,2.4503,2.4762,15514800.0],["1996-07-15",2.4762,2.4892,2.3984,2.4244,13072200.0],["1996-07-16",2.3984,2.4244,2.2558,2.3725,25034400.0],["1996-07-17",2.3984,2.5281,2.3466,2.5151,21084600.0],["1996-07-18",2.5281,2.5411,2.4633,2.5022,12919800.0],["1996-07-19",2.5151,2.5151,2.4114,2.4892,20308800.0],["1996-07-22",2.4633,2.4762,2.4114,2.4114,12385200.0],["1996-07-23",2.4244,2.4373,2.3855,2.3984,11746800.0],["1996-07-24",2.3725,2.4762,2.3466,2.4762,21718200.0],["1996-07-25",2.4892,2.5022,2.4114,2.4892,21316800.0],["1996-07-26",2.4892,2.5281,2.4114,2.4892,12202200.0],["1996-07-29",2.4892,2.5022,2.4633,2.4633,14086800.0],["1996-07-30",2.4633,2.4892,2.4503,2.4892,11391000.0],["1996-07-31",2.4762,2.5151,2.4633,2.4892,13377600.0],["1996-08-01",2.4892,2.5411,2.4892,2.5411,15163800.0],["1996-08-02",2.554,2.5799,2.5281,2.5411,13772400.0],["1996-08-05",2.554,2.554,2.5151,2.5411,8733000.0],["1996-08-06",2.5411,2.5799,2.5022,2.554,10952400.0],["1996-08-07",2.567,2.6059,2.567,2.567,15313200.0],["1996-08-08",2.554,2.5799,2.5411,2.567,8471400.0],["1996-08-09",2.5929,2.6577,2.5799,2.6188,25434600.0],["1996-08-12",2.6318,2.6837,2.6188,2.6837,18057600.0],["1996-08-13",2.7226,2.7744,2.6837,2.6837,51828000.0],["1996-08-14",2.7096,2.7615,2.6966,2.7355,35964600.0],["1996-08-15",2.7355,2.8263,2.7226,2.8133,53414400.0],["1996-08-16",2.8133,2.9041,2.8133,2.8911,56409600.0],["1996-08-19",2.8652,2.8781,2.7874,2.7874,23902200.0],["1996-08-20",2.8003,2.8392,2.7874,2.8263,23527800.0],["1996-08-21",2.8263,2.8392,2.7744,2.7874,13275600.0],["1996-08-22",2.8003,2.8392,2.7874,2.8263,18071400.0],["1996-08-23",2.8263,2.8263,2.7874,2.7874,11842800.0],["1996-08-26",2.7744,2.8133,2.7744,2.7874,12087600.0],["1996-08-27",2.7744,2.8263,2.7615,2.7874,13173600.0],["1996-08-28",2.8003,2.8003,2.7744,2.7874,9962400.0],["1996-08-29",2.7798,2.7798,2.7408,2.7408,12366600.0],["1996-08-30",2.7408,2.7538,2.7148,2.7408,13764000.0],["1996-09-03",2.7019,2.7668,2.6759,2.7538,12133200.0],["1996-09-04",2.7538,2.7928,2.7538,2.7668,12361800.0],["1996-09-05",2.7278,2.7538,2.6759,2.6889,9748200.0],["1996-09-06",2.7019,2.7278,2.6759,2.6889,14703600.0],["1996-09-09",2.7278,2.7798,2.7278,2.7538,10152600.0],["1996-09-10",2.7668,2.7668,2.7408,2.7668,10201200.0],["1996-09-11",2.7408,2.7668,2.7278,2.7668,10153200.0],["1996-09-12",2.7798,2.8707,2.7668,2.8447,24513600.0],["1996-09-13",2.8967,2.9097,2.8318,2.8318,34746600.0],["1996-09-16",2.8447,2.8837,2.8318,2.8447,17912400.0],["1996-09-17",2.8447,2.8577,2.8188,2.8188,12159600.0],["1996-09-18",2.8188,2.8318,2.7538,2.7668,14913000.0],["1996-09-19",2.7668,2.8188,2.7538,2.7928,12077400.0],["1996-09-20",2.8188,2.8707,2.8188,2.8707,35001000.0],["1996-09-23",2.8577,2.8577,2.7928,2.8188,9651600.0],["1996-09-24",2.7798,2.8577,2.7668,2.7668,20442600.0],["1996-09-25",2.7668,2.7928,2.7019,2.7019,17872200.0],["1996-09-26",2.7019,2.7148,2.6759,2.6759,16277400.0],["1996-09-27",2.6889,2.7278,2.6629,2.7148,11194200.0],["1996-09-30",2.7408,2.7668,2.7278,2.7408,17460600.0],["1996-10-01",2.7019,2.7148,2.6759,2.7019,9717000.0],["1996-10-02",2.7019,2.7148,2.6499,2.6629,18558600.0],["1996-10-03",2.6629,2.7408,2.6499,2.7408,13125000.0],["1996-10-04",2.7148,2.7668,2.7019,2.7408,16044000.0],["1996-10-07",2.7538,2.8188,2.7538,2.7798,14727600.0],["1996-10-08",2.8058,2.8447,2.7928,2.8188,18794400.0],["1996-10-09",2.8188,2.8188,2.7278,2.7408,13410000.0],["1996-10-10",2.7538,2.8188,2.7408,2.8058,16044000.0],["1996-10-11",2.8447,2.8577,2.8188,2.8577,16513200.0],["1996-10-14",2.8447,2.8707,2.8318,2.8318,15976800.0],["1996-10-15",2.8447,2.8707,2.7798,2.7928,15148800.0],["1996-10-16",2.8058,2.8318,2.7798,2.8188,13662600.0],["1996-10-17",2.8447,2.8837,2.8318,2.8837,17200800.0],["1996-10-18",2.8837,2.9357,2.8707,2.9227,48050400.0],["1996-10-21",2.9097,2.9227,2.8447,2.8577,18180000.0],["1996-10-22",2.8837,2.8967,2.8577,2.8707,13326600.0],["1996-10-23",2.8577,2.8577,2.7928,2.8577,10408200.0],["1996-10-24",2.8447,2.8447,2.7928,2.7928,10734600.0],["1996-10-25",2.7928,2.8318,2.7798,2.8058,7867800.0],["1996-10-28",2.7928,2.8447,2.7798,2.8318,10737000.0],["1996-10-29",2.8058,2.8577,2.8058,2.8447,13665000.0],["1996-10-30",2.7863,2.8058,2.7148,2.7278,23055000.0],["1996-10-31",2.7278,2.7928,2.7148,2.7538,13663800.0],["1996-11-01",2.7798,2.7928,2.7278,2.7408,15412200.0],["1996-11-04",2.7408,2.7538,2.7019,2.7278,10749000.0],["1996-11-05",2.7408,2.7668,2.7148,2.7668,13402800.0],["1996-11-06",2.7668,2.7928,2.7408,2.7928,12242400.0],["1996-11-07",2.7798,2.8188,2.7798,2.7798,15784200.0],["1996-11-08",2.7798,2.8188,2.7798,2.8058,10899000.0],["1996-11-11",2.8058,2.8058,2.7538,2.7538,10075800.0],["1996-11-12",2.7538,2.7668,2.5849,2.6109,73777800.0],["1996-11-13",2.5979,2.6109,2.494,2.494,69508200.0],["1996-11-14",2.52,2.5849,2.52,2.546,38917800.0],["1996-11-15",2.5849,2.5979,2.533,2.546,40947600.0],["1996-11-18",2.559,2.5849,2.546,2.572,16909800.0],["1996-11-19",2.572,2.5849,2.507,2.546,30199200.0],["1996-11-20",2.572,2.5849,2.559,2.5849,30985800.0],["1996-11-21",2.5979,2.6239,2.5849,2.6239,21022800.0],["1996-11-22",2.6369,2.6499,2.6109,2.6499,17560200.0],["1996-11-25",2.6629,2.6629,2.6239,2.6499,19287000.0],["1996-11-26",2.6499,2.6759,2.6369,2.6369,22363800.0],["1996-11-27",2.6499,2.6629,2.6369,2.6369,14381400.0],["1996-11-29",2.6499,2.6759,2.6499,2.6499,4900800.0],["1996-12-02",2.6629,2.6759,2.6499,2.6499,12859800.0],["1996-12-03",2.6629,2.7148,2.6499,2.7019,21322200.0],["1996-12-04",2.6759,2.7019,2.6369,2.6499,19540800.0],["1996-12-05",2.6499,2.6759,2.5979,2.6499,19716000.0],["1996-12-06",2.572,2.6239,2.559,2.5979,17256000.0],["1996-12-09",2.6239,2.6239,2.546,2.559,21222000.0],["1996-12-10",2.572,2.5979,2.559,2.559,18518400.0],["1996-12-11",2.5253,2.5514,2.5253,2.5253,16702200.0],["1996-12-12",2.5514,2.5644,2.4863,2.4863,22351200.0],["1996-12-13",2.5123,2.5123,2.4602,2.4863,19109400.0],["1996-12-16",2.4863,2.4993,2.4212,2.4212,25064400.0],["1996-12-17",2.4212,2.4212,2.3821,2.3952,32080200.0],["1996-12-18",2.4212,2.4342,2.3952,2.3952,23100000.0],["1996-12-19",2.4082,2.4472,2.3952,2.4342,28932000.0],["1996-12-20",2.5123,2.5123,2.4472,2.4602,48228000.0],["1996-12-23",2.4733,2.4993,2.4472,2.4472,17151600.0],["1996-12-24",2.4472,2.4602,2.4342,2.4472,5433600.0],["1996-12-26",2.4602,2.5383,2.4602,2.4993,13882800.0],["1996-12-27",2.5253,2.5253,2.4863,2.5123,10195200.0],["1996-12-30",2.5253,2.5253,2.4472,2.4472,12208800.0],["1996-12-31",2.4342,2.4342,2.3691,2.3691,18734400.0],["1997-01-02",2.3952,2.4082,2.3431,2.3952,22344600.0],["1997-01-03",2.3952,2.4082,2.3561,2.3561,16846200.0],["1997-01-06",2.3821,2.3952,2.291,2.304,28442400.0],["1997-01-07",2.3431,2.4863,2.3431,2.4863,41604600.0],["1997-01-08",2.5123,2.5253,2.4472,2.4602,26751000.0],["1997-01-09",2.4602,2.5123,2.4602,2.4863,22837200.0],["1997-01-10",2.4472,2.5123,2.4472,2.4993,21597000.0],["1997-01-13",2.4993,2.5123,2.4212,2.4472,15412200.0],["1997-01-14",2.4733,2.4863,2.4342,2.4472,34357800.0],["1997-01-15",2.4212,2.4342,2.3821,2.4082,22998000.0],["1997-01-16",2.4212,2.4212,2.3691,2.4082,23649000.0],["1997-01-17",2.4212,2.4342,2.3691,2.4342,36319800.0],["1997-01-20",2.4472,2.4537,2.3821,2.3821,15415200.0],["1997-01-21",2.3821,2.4082,2.3691,2.3821,32606400.0],["1997-01-22",2.3821,2.4082,2.3691,2.4082,24020400.0],["1997-01-23",2.3952,2.4212,2.3691,2.3691,45328800.0],["1997-01-24",2.3821,2.4082,2.3691,2.3952,21086400.0],["1997-01-27",2.3821,2.3952,2.3691,2.3821,24916200.0],["1997-01-28",2.3952,2.4212,2.3821,2.3821,26057400.0],["1997-01-29",2.3952,2.4082,2.3821,2.3952,17938800.0],["1997-01-30",2.3952,2.4212,2.3952,2.4212,19599000.0],["1997-01-31",2.4212,2.5253,2.4212,2.4733,34239600.0],["1997-02-03",2.4733,2.4733,2.4212,2.4342,15994800.0],["1997-02-04",2.4342,2.4472,2.4212,2.4472,13087200.0],["1997-02-05",2.4602,2.5123,2.3952,2.4082,30084600.0],["1997-02-06",2.4472,2.4863,2.4342,2.4602,23266200.0],["1997-02-07",2.4993,2.4993,2.4602,2.4863,23305200.0],["1997-02-10",2.5123,2.5514,2.5123,2.5514,22379400.0],["1997-02-11",2.5514,2.5904,2.5384,2.5514,24908400.0],["1997-02-12",2.5774,2.6034,2.5644,2.6034,21640800.0],["1997-02-13",2.6034,2.6165,2.5644,2.5904,29796000.0],["1997-02-14",2.5904,2.5904,2.5384,2.5644,18484800.0],["1997-02-18",2.5644,2.5904,2.4993,2.5904,23056800.0],["1997-02-19",2.5644,2.5774,2.5383,2.5383,21810000.0],["1997-02-20",2.5384,2.5384,2.4472,2.4733,24478200.0],["1997-02-21",2.4733,2.5123,2.4733,2.4993,24815400.0],["1997-02-24",2.4863,2.5774,2.4733,2.5644,22258200.0],["1997-02-25",2.6165,2.7727,2.5774,2.7466,67507200.0],["1997-02-26",2.7727,2.8117,2.6946,2.7857,56363400.0],["1997-02-27",2.7857,2.8117,2.7727,2.7857,34198800.0],["1997-02-28",2.7987,2.7987,2.7466,2.7466,21207000.0],["1997-03-03",2.7336,2.8247,2.7336,2.8117,25725000.0],["1997-03-04",2.8247,2.8508,2.7596,2.7596,18439800.0],["1997-03-05",2.7727,2.7857,2.7336,2.7727,17933400.0],["1997-03-06",2.8117,2.8508,2.7727,2.8377,38880600.0],["1997-03-07",2.8638,2.8833,2.8377,2.8377,21464400.0],["1997-03-10",2.8638,2.8833,2.8508,2.8508,21765600.0],["1997-03-11",2.8638,2.8898,2.8377,2.8898,23337600.0],["1997-03-12",2.9028,2.994,2.8898,2.994,61834800.0],["1997-03-13",3.0851,3.0851,2.994,3.02,61971000.0],["1997-03-14",3.02,3.02,2.9028,2.994,38955600.0],["1997-03-17",2.988,3.0271,2.9358,3.0141,24735600.0],["1997-03-18",3.0271,3.0402,2.988,3.0402,31293600.0],["1997-03-19",3.0924,3.1185,3.0793,3.1185,57570600.0],["1997-03-20",3.1054,3.1185,3.0532,3.0663,33379800.0],["1997-03-21",3.0663,3.1185,3.0663,3.1054,35789400.0],["1997-03-24",3.1185,3.1185,3.0793,3.1054,22221000.0],["1997-03-25",3.1185,3.1185,3.0402,3.0532,49317600.0],["1997-03-26",3.0532,3.0924,3.0402,3.0924,37942200.0],["1997-03-27",3.0793,3.0924,2.9489,3.0141,27013800.0],["1997-03-31",2.988,3.0271,2.8836,2.9097,36329400.0],["1997-04-01",2.8836,2.9228,2.8706,2.8967,22222200.0],["1997-04-02",2.8836,2.9097,2.8706,2.8967,21367200.0],["1997-04-03",2.8967,2.9097,2.8706,2.8967,30064800.0],["1997-04-04",2.8836,2.9097,2.8575,2.9097,24543600.0],["1997-04-07",2.8967,2.9358,2.8836,2.9228,11898000.0],["1997-04-08",2.9097,2.988,2.8836,2.988,20295000.0],["1997-04-09",3.001,3.0141,2.9619,2.988,20265600.0],["1997-04-10",2.9619,2.975,2.9358,2.9619,14710200.0],["1997-04-11",2.9228,2.9489,2.8836,2.8836,18838200.0],["1997-04-14",2.8706,2.9097,2.8314,2.8967,19567800.0],["1997-04-15",2.9228,2.975,2.9097,2.975,17716800.0],["1997-04-16",2.9619,2.9619,2.9097,2.9228,27028800.0],["1997-04-17",2.9228,2.9358,2.8967,2.9097,12475200.0],["1997-04-18",2.9097,2.9358,2.9097,2.9358,18837600.0],["1997-04-21",2.9228,2.9228,2.8836,2.8967,15478200.0],["1997-04-22",2.8967,2.9097,2.8575,2.8967,18840000.0],["1997-04-23",2.9097,2.9619,2.8967,2.9228,18711000.0],["1997-04-24",2.9097,2.9228,2.8706,2.8706,12900000.0],["1997-04-25",2.8836,2.8967,2.8314,2.8314,12228000.0],["1997-04-28",2.8184,2.9097,2.8184,2.8967,12478800.0],["1997-04-29",2.9358,2.9358,2.8575,2.8967,16822200.0],["1997-04-30",2.8967,2.975,2.8836,2.9358,25583400.0],["1997-05-01",2.9228,2.9489,2.9097,2.9489,15962400.0],["1997-05-02",2.9489,2.9619,2.9358,2.9619,15471600.0],["1997-05-05",2.9619,2.988,2.9097,2.9619,37153200.0],["1997-05-06",2.9489,2.975,2.9228,2.9619,24093600.0],["1997-05-07",2.988,3.0076,2.9228,2.9489,19473600.0],["1997-05-08",2.9619,3.0663,2.9619,3.0532,31178400.0],["1997-05-09",3.0532,3.0532,3.001,3.0271,15476400.0],["1997-05-12",3.0206,3.1185,3.0206,3.1054,21830400.0],["1997-05-13",3.1315,3.1511,3.0271,3.1315,42365400.0],["1997-05-14",3.1446,3.1576,3.1315,3.1446,26905800.0],["1997-05-15",3.1315,3.1837,3.1185,3.1837,21238800.0],["1997-05-16",3.1837,3.1837,3.1185,3.1185,28133400.0],["1997-05-19",3.1315,3.1837,3.1185,3.1837,13834200.0],["1997-05-20",3.1576,3.1837,3.1576,3.1837,12769200.0],["1997-05-21",3.1837,3.1968,3.1185,3.1315,21876000.0],["1997-05-22",3.1446,3.1576,3.0793,3.1054,12310800.0],["1997-05-23",3.1315,3.1446,3.1054,3.1446,8932200.0],["1997-05-27",3.0924,3.1446,3.0793,3.1185,11031000.0],["1997-05-28",3.1185,3.1446,3.1054,3.1315,15462600.0],["1997-05-29",3.1315,3.1707,3.1054,3.1446,13495200.0],["1997-05-30",3.1315,3.1315,3.1054,3.1185,14499600.0],["1997-06-02",3.1315,3.1968,3.1185,3.1707,20992800.0],["1997-06-03",3.1837,3.249,3.1837,3.2229,24063000.0],["1997-06-04",3.2098,3.262,3.1968,3.2229,21122400.0],["1997-06-05",3.2359,3.2555,3.2229,3.2359,17305200.0],["1997-06-06",3.2098,3.2751,3.1968,3.2751,15574800.0],["1997-06-09",3.3012,3.3273,3.2816,3.3273,17556600.0],["1997-06-10",3.3403,3.3403,3.2751,3.2751,21424200.0],["1997-06-11",3.2359,3.2881,3.2229,3.2751,22110600.0],["1997-06-12",3.2881,3.3142,3.2751,3.3012,21855000.0],["1997-06-13",3.3142,3.3533,3.3142,3.3403,22464600.0],["1997-06-16",3.3533,3.4447,3.3533,3.4316,21532800.0],["1997-06-17",3.4577,3.4969,3.4447,3.4838,26005200.0],["1997-06-18",3.4517,3.4648,3.4386,3.4517,14110200.0],["1997-06-19",3.4517,3.4648,3.4386,3.4517,15261600.0],["1997-06-20",3.4648,3.5302,3.4517,3.5302,35556000.0],["1997-06-23",3.504,3.5302,3.4125,3.4125,13963800.0],["1997-06-24",3.4125,3.5171,3.3994,3.5106,17321400.0],["1997-06-25",3.5106,3.5367,3.3733,3.419,27047400.0],["1997-06-26",3.4386,3.5171,3.419,3.4517,18154800.0],["1997-06-27",3.4779,3.4844,3.419,3.419,15361200.0],["1997-06-30",3.4648,3.5498,3.4256,3.5367,25435800.0],["1997-07-01",3.5498,3.5629,3.5171,3.5498,21846000.0],["1997-07-02",3.5563,3.6086,3.5171,3.6086,14128800.0],["1997-07-03",3.6413,3.7197,3.6413,3.7067,19414200.0],["1997-07-07",3.7328,3.7655,3.6609,3.6805,25570800.0],["1997-07-08",3.6674,3.674,3.6413,3.6609,13532400.0],["1997-07-09",3.6674,3.6805,3.4713,3.5171,26415600.0],["1997-07-10",3.5563,3.7132,3.5563,3.6674,32110800.0],["1997-07-11",3.674,3.7132,3.6674,3.7067,18299400.0],["1997-07-14",3.7197,3.7394,3.6936,3.7328,22937400.0],["1997-07-15",3.7328,3.7394,3.6674,3.7394,16710600.0],["1997-07-16",3.7328,3.7655,3.7197,3.7459,18962400.0],["1997-07-17",3.7394,3.7459,3.7001,3.7132,21539400.0],["1997-07-18",3.6871,3.772,3.6217,3.6609,26863200.0],["1997-07-21",3.6478,3.7394,3.6413,3.7394,32889000.0],["1997-07-22",3.7394,3.7851,3.7067,3.7786,27510000.0],["1997-07-23",3.7851,3.8832,3.7197,3.8178,40524600.0],["1997-07-24",3.8505,3.8963,3.7982,3.8701,20040600.0],["1997-07-25",3.8897,4.0532,3.8897,4.0139,30483000.0],["1997-07-28",4.0009,4.0924,4.0009,4.0335,23575800.0],["1997-07-29",4.0466,4.0532,3.9224,3.9486,20443200.0],["1997-07-30",3.9682,3.9812,3.9355,3.9616,17839800.0],["1997-07-31",3.942,3.9616,3.9224,3.9224,13865400.0],["1997-08-01",3.9224,3.9224,3.7917,3.8374,21987000.0],["1997-08-04",3.844,4.0009,3.844,3.9616,18178200.0],["1997-08-05",3.9616,3.9682,3.9093,3.9355,11643000.0],["1997-08-06",3.9159,4.0205,3.9093,4.0139,18650400.0],["1997-08-07",4.0335,4.0793,3.9682,3.9812,20047800.0],["1997-08-08",3.9486,3.9747,3.7851,3.8766,17667000.0],["1997-08-11",3.8897,3.8963,3.8113,3.8701,19091400.0],["1997-08-12",3.8832,3.9224,3.7394,3.759,22321200.0],["1997-08-13",3.8178,3.8963,3.7394,3.8636,28060800.0],["1997-08-14",3.8766,3.8766,3.6674,3.7459,20137800.0],["1997-08-15",3.6609,3.759,3.6348,3.6674,33942000.0],["1997-08-18",3.6805,3.7524,3.6413,3.7328,17344800.0],["1997-08-19",3.7459,3.759,3.6805,3.7524,16914600.0],["1997-08-20",3.759,3.9289,3.759,3.8897,24403800.0],["1997-08-21",3.9028,3.9093,3.8113,3.8374,13376400.0],["1997-08-22",3.7655,3.8178,3.6609,3.7917,24195600.0],["1997-08-25",3.7917,3.8636,3.7655,3.844,12160800.0],["1997-08-26",3.8243,3.8636,3.7394,3.772,12839400.0],["1997-08-27",3.7459,3.7982,3.6936,3.759,13396800.0],["1997-08-28",3.7132,3.7917,3.6871,3.7197,13407000.0],["1997-08-29",3.7001,3.7459,3.6805,3.7132,11932200.0],["1997-09-02",3.759,3.942,3.7524,3.942,20394000.0],["1997-09-03",3.9355,4.0074,3.9289,3.9747,20193000.0],["1997-09-04",3.9682,4.0466,3.9616,3.9812,17498400.0],["1997-09-05",3.9878,4.0335,3.8701,3.9551,15177000.0],["1997-09-08",4.0205,4.027,3.9682,4.0074,11523600.0],["1997-09-09",4.0205,4.0858,3.9878,4.0401,19120800.0],["1997-09-10",4.027,4.1316,3.9224,3.9355,22026600.0],["1997-09-11",3.9224,3.9878,3.8766,3.9878,20769600.0],["1997-09-12",3.9878,4.0793,3.8897,4.0531,16689600.0],["1997-09-15",4.0597,4.0858,3.9943,4.0009,9663000.0],["1997-09-16",4.0532,4.0793,3.9747,4.0009,24564600.0],["1997-09-17",4.0145,4.0473,3.9818,3.9818,17779800.0],["1997-09-18",4.0014,4.0669,3.9556,3.9687,16223400.0],["1997-09-19",3.9687,4.0276,3.9294,4.008,30019800.0],["1997-09-22",4.008,4.1455,3.9883,4.0243,12264000.0],["1997-09-23",4.0014,4.008,3.8639,3.8835,19618200.0],["1997-09-24",3.9097,3.9228,3.8246,3.8443,18080400.0],["1997-09-25",3.8443,3.877,3.7526,3.7657,15482400.0],["1997-09-26",3.7788,3.8181,3.7788,3.7984,15310800.0],["1997-09-29",3.805,3.8639,3.7984,3.8508,12240600.0],["1997-09-30",3.8443,3.8639,3.8312,3.8377,13917000.0],["1997-10-01",3.8705,3.8835,3.8508,3.8705,17882400.0],["1997-10-02",3.8443,3.8835,3.8246,3.8639,16223400.0],["1997-10-03",3.9032,3.9032,3.8312,3.877,17932800.0],["1997-10-06",3.877,3.8901,3.8443,3.8639,12291000.0],["1997-10-07",3.8377,3.8639,3.8312,3.8312,13536600.0],["1997-10-08",3.8443,3.8443,3.7198,3.7657,20671800.0],["1997-10-09",3.7198,3.7591,3.6936,3.7002,18532200.0],["1997-10-10",3.6871,3.7722,3.674,3.7591,15613800.0],["1997-10-13",3.7591,3.7788,3.7329,3.7395,10581000.0],["1997-10-14",3.7984,3.7984,3.7395,3.7722,16208400.0],["1997-10-15",3.746,3.8443,3.746,3.7853,16516200.0],["1997-10-16",3.8246,3.8639,3.674,3.7395,13794000.0],["1997-10-17",3.7198,3.7395,3.5626,3.6347,19186800.0],["1997-10-20",3.6347,3.7133,3.5692,3.7133,12282600.0],["1997-10-21",3.7067,3.7853,3.7067,3.7788,14499000.0],["1997-10-22",3.7984,3.8312,3.7133,3.7329,12200400.0],["1997-10-23",3.6281,3.7067,3.5888,3.6805,16088400.0],["1997-10-24",3.7329,3.7329,3.5299,3.5692,16446000.0],["1997-10-27",3.543,3.6412,3.2417,3.3727,27325800.0],["1997-10-28",3.1828,3.6674,3.1697,3.6216,47699400.0],["1997-10-29",3.6216,3.7591,3.5954,3.6412,22767600.0],["1997-10-30",3.5757,3.8246,3.5757,3.6412,25083600.0],["1997-10-31",3.7133,3.7526,3.5888,3.6674,13074600.0],["1997-11-03",3.8377,3.8639,3.7657,3.805,15345600.0],["1997-11-04",3.7919,3.8181,3.7591,3.8115,11614200.0],["1997-11-05",3.8246,3.8312,3.7788,3.7788,12796800.0],["1997-11-06",3.7788,3.877,3.7788,3.8639,17695200.0],["1997-11-07",3.7984,3.8181,3.746,3.7984,14141400.0],["1997-11-10",3.8377,3.8835,3.8246,3.8377,13119600.0],["1997-11-11",3.877,3.9425,3.8639,3.8901,13092600.0],["1997-11-12",3.8639,4.0145,3.8574,3.9752,31466400.0],["1997-11-13",4.008,4.0473,3.9818,4.0211,18806400.0],["1997-11-14",4.0735,4.1521,4.0669,4.139,25867800.0],["1997-11-17",4.1913,4.283,4.1652,4.1717,31710600.0],["1997-11-18",4.1717,4.1783,4.0997,4.1128,19306200.0],["1997-11-19",4.0866,4.1848,4.0604,4.1324,18450600.0],["1997-11-20",4.1652,4.2044,4.1586,4.1848,15306600.0],["1997-11-21",4.2175,4.2175,4.1586,4.1913,17355600.0],["1997-11-24",4.1652,4.211,4.139,4.1455,15547800.0],["1997-11-25",4.1717,4.211,4.1455,4.1455,17560200.0],["1997-11-26",4.1783,4.1979,4.1717,4.1783,9943800.0],["1997-11-28",4.2175,4.2306,4.1783,4.1979,5240400.0],["1997-12-01",4.2175,4.283,4.1913,4.283,15324000.0],["1997-12-02",4.2961,4.3354,4.2503,4.2699,15081600.0],["1997-12-03",4.283,4.3027,4.1783,4.283,15705000.0],["1997-12-04",4.3092,4.3223,4.2503,4.3027,14441400.0],["1997-12-05",4.2568,4.3092,4.2503,4.2896,13301400.0],["1997-12-08",4.3027,4.3027,4.1913,4.2306,9297000.0],["1997-12-09",4.2437,4.2568,4.1521,4.1979,11281200.0],["1997-12-10",4.1455,4.2306,4.1455,4.2175,12367200.0],["1997-12-11",4.1913,4.2044,4.0931,4.1717,18606000.0],["1997-12-12",4.1913,4.2437,4.1652,4.1848,17737200.0],["1997-12-15",4.2044,4.3223,4.1979,4.3092,20283600.0],["1997-12-16",4.3682,4.3944,4.2241,4.2699,21420600.0],["1997-12-17",4.3164,4.3164,4.1918,4.2049,13684800.0],["1997-12-18",4.2115,4.2115,4.1328,4.1524,18285600.0],["1997-12-19",4.1131,4.1262,4.0016,4.054,29989800.0],["1997-12-22",4.0344,4.0934,3.9884,4.0016,10917600.0],["1997-12-23",4.0278,4.0278,3.8835,3.9032,12177600.0],["1997-12-24",4.0016,4.0016,3.8572,3.9032,9490800.0],["1997-12-26",3.8966,3.9622,3.8966,3.9425,4600200.0],["1997-12-29",3.9884,4.0409,3.9753,3.9819,7992600.0],["1997-12-30",4.0409,4.1918,4.0409,4.159,13989000.0],["1997-12-31",4.1393,4.159,4.0868,4.1393,11481000.0],["1998-01-02",4.1393,4.1656,4.0737,4.1328,10029000.0],["1998-01-05",4.1787,4.1852,4.0934,4.1721,13686000.0],["1998-01-06",4.1065,4.2049,4.1065,4.1984,20187000.0],["1998-01-07",4.1721,4.2049,4.1328,4.1852,15806400.0],["1998-01-08",4.1984,4.218,4.1,4.1262,14599200.0],["1998-01-09",4.1328,4.1393,3.995,4.0081,18346200.0],["1998-01-12",3.9425,4.1721,3.9425,4.1459,26112000.0],["1998-01-13",4.1656,4.1721,4.0475,4.1459,16555200.0],["1998-01-14",4.1656,4.1787,4.1065,4.1656,19523400.0],["1998-01-15",4.1721,4.1918,4.1131,4.1918,13317600.0],["1998-01-16",4.218,4.2443,4.1984,4.2115,22188600.0],["1998-01-20",4.1524,4.4017,4.1524,4.382,23048400.0],["1998-01-21",4.3099,4.3361,4.1984,4.2705,18490200.0],["1998-01-22",4.2115,4.2377,4.1328,4.1984,17223600.0],["1998-01-23",4.2115,4.218,4.0672,4.1459,14755200.0],["1998-01-26",4.1393,4.1656,4.0016,4.0606,13105800.0],["1998-01-27",4.0934,4.2049,4.0803,4.1262,17550000.0],["1998-01-28",4.1459,4.264,4.1459,4.264,18174000.0],["1998-01-29",4.264,4.3558,4.2049,4.218,15057600.0],["1998-01-30",4.2246,4.2705,4.1721,4.1787,11774400.0],["1998-02-02",4.2968,4.3099,4.218,4.2836,17711400.0],["1998-02-03",4.264,4.4476,4.2508,4.4083,26511600.0],["1998-02-04",4.3886,4.5526,4.3755,4.5132,24554400.0],["1998-02-05",4.5657,4.6051,4.4476,4.4936,27098400.0],["1998-02-06",4.5198,4.5329,4.4804,4.5198,12664800.0],["1998-02-09",4.5329,4.5329,4.4476,4.4608,13878000.0],["1998-02-10",4.5132,4.546,4.5001,4.5264,17338800.0],["1998-02-11",4.5329,4.5329,4.4936,4.5067,8007600.0],["1998-02-12",4.5001,4.6903,4.4739,4.6903,17340000.0],["1998-02-13",4.6182,4.6576,4.5657,4.6379,13779600.0],["1998-02-17",4.6707,4.7232,4.6707,4.6969,12028800.0],["1998-02-18",4.7166,4.7887,4.6838,4.7756,14701800.0],["1998-02-19",4.7756,4.7756,4.6838,4.7494,13153200.0],["1998-02-20",4.7559,4.7691,4.651,4.7625,18285000.0],["1998-02-23",4.8281,4.8478,4.7691,4.8478,18959400.0],["1998-02-24",4.9199,4.9659,4.8806,4.9199,24959400.0],["1998-02-25",4.9987,5.0315,4.979,5.0052,16508400.0],["1998-02-26",4.9921,4.9921,4.874,4.9593,14541000.0],["1998-02-27",4.9527,4.9527,4.8412,4.8609,15474600.0],["1998-03-02",4.9003,4.9593,4.8806,4.9199,19246200.0],["1998-03-03",4.9134,5.0839,4.8937,5.0839,18299400.0],["1998-03-04",5.1102,5.1233,5.0774,5.0839,16153800.0],["1998-03-05",5.0446,5.2479,5.0446,5.1299,33376800.0],["1998-03-06",5.2545,5.2807,5.2283,5.2676,23621400.0],["1998-03-09",5.2807,5.4775,5.2807,5.3857,23567400.0],["1998-03-10",5.471,5.4841,5.3332,5.3529,23161200.0],["1998-03-11",5.3857,5.4316,5.3201,5.3463,19824000.0],["1998-03-12",5.3726,5.4251,5.3595,5.3857,14778600.0],["1998-03-13",5.3923,5.4251,5.3398,5.3923,19732200.0],["1998-03-16",5.4119,5.4185,5.3398,5.4054,13373400.0],["1998-03-17",5.4513,5.4579,5.3595,5.3988,13158000.0],["1998-03-18",5.4333,5.4333,5.2888,5.3348,14752200.0],["1998-03-19",5.3282,5.3348,5.2493,5.2953,13320600.0],["1998-03-20",5.3019,5.315,5.2099,5.2625,28083600.0],["1998-03-23",5.1836,5.2362,5.1836,5.2231,18558000.0],["1998-03-24",5.2034,5.315,5.2034,5.3085,14451000.0],["1998-03-25",5.3085,5.3282,5.1245,5.2165,20487600.0],["1998-03-26",5.2231,5.2822,5.2034,5.2296,12433200.0],["1998-03-27",5.2559,5.2691,5.1639,5.2493,17535600.0],["1998-03-30",5.2428,5.3019,5.2428,5.3019,10361400.0],["1998-03-31",5.3282,5.4399,5.3085,5.3413,20433600.0],["1998-04-01",5.3413,5.4136,5.3216,5.4136,17770200.0],["1998-04-02",5.4399,5.4399,5.3348,5.3413,17494800.0],["1998-04-03",5.3742,5.4333,5.361,5.4136,16450800.0],["1998-04-06",5.4333,5.4333,5.2034,5.2165,15831600.0],["1998-04-07",5.2822,5.3939,5.2493,5.3348,23668200.0],["1998-04-08",5.2953,5.3085,5.2428,5.2559,19746000.0],["1998-04-09",5.3742,5.3873,5.3019,5.3413,17736000.0],["1998-04-13",5.3282,5.407,5.3216,5.3807,15231000.0],["1998-04-14",5.4136,5.6435,5.407,5.5975,25459200.0],["1998-04-15",5.6107,5.6632,5.5384,5.6632,18723600.0],["1998-04-16",5.6698,5.6698,5.499,5.5253,16404000.0],["1998-04-17",5.5516,5.5975,5.4924,5.5975,17256000.0],["1998-04-20",5.5975,5.5975,5.4859,5.4924,11393400.0],["1998-04-21",5.4924,5.5318,5.4202,5.499,17889600.0],["1998-04-22",5.4727,5.5187,5.4661,5.499,9652200.0],["1998-04-23",5.4399,5.4859,5.3676,5.4005,13340400.0],["1998-04-24",5.3939,5.4202,5.2362,5.2822,14934600.0],["1998-04-27",5.1836,5.2822,5.1574,5.2099,16653600.0],["1998-04-28",5.2559,5.2756,5.1508,5.1639,15652200.0],["1998-04-29",5.1771,5.2165,5.0654,5.1836,18975600.0],["1998-04-30",5.2296,5.3479,5.2099,5.315,18028800.0],["1998-05-01",5.3873,5.3873,5.2756,5.3216,13551600.0],["1998-05-04",5.3348,5.4136,5.3216,5.3479,12335400.0],["1998-05-05",5.3742,5.3742,5.2953,5.3085,10809000.0],["1998-05-06",5.3085,5.3479,5.2296,5.2493,15008400.0],["1998-05-07",5.2756,5.3348,5.2296,5.3216,17734200.0],["1998-05-08",5.3216,5.3348,5.2822,5.3085,10695000.0],["1998-05-11",5.3282,5.3873,5.315,5.3742,13294800.0],["1998-05-12",5.4662,5.5581,5.4596,5.545,35479800.0],["1998-05-13",5.5581,5.6961,5.5384,5.6895,24940200.0],["1998-05-14",5.6764,5.7552,5.6632,5.6961,13675200.0],["1998-05-15",5.7027,5.7552,5.6632,5.683,17712000.0],["1998-05-18",5.6961,5.7487,5.6501,5.7158,14504400.0],["1998-05-19",5.7224,5.7487,5.6632,5.7092,9554400.0],["1998-05-20",5.7421,5.7684,5.6961,5.7684,13036800.0],["1998-05-21",5.7815,5.9129,5.7815,5.8603,16969800.0],["1998-05-22",5.8866,5.9129,5.7749,5.8341,8646000.0],["1998-05-26",5.926,5.926,5.6501,5.6501,11447400.0],["1998-05-27",5.5976,5.7815,5.5187,5.7158,18057000.0],["1998-05-28",5.7684,5.8275,5.7027,5.8275,12177000.0],["1998-05-29",5.8998,5.9195,5.7881,5.7946,17366400.0],["1998-06-01",5.8538,5.9392,5.8275,5.9392,19423800.0],["1998-06-02",5.9852,6.0377,5.9589,5.9852,17793600.0],["1998-06-03",6.018,6.0377,5.8406,5.8866,15264000.0],["1998-06-04",5.8866,6.0049,5.8209,5.9523,18750600.0],["1998-06-05",6.018,6.1166,5.9655,6.0771,20293200.0],["1998-06-08",6.0837,6.1166,6.0377,6.0969,12874200.0],["1998-06-09",6.0837,6.2086,6.0443,6.1034,18476400.0],["1998-06-10",6.0772,6.2808,6.0509,6.2283,18021000.0],["1998-06-11",6.248,6.2677,6.0772,6.202,16806600.0],["1998-06-12",6.1297,6.2414,6.1297,6.1823,15514200.0],["1998-06-15",6.0574,6.1823,5.9458,5.9458,20116800.0],["1998-06-16",6.0377,6.0574,5.9129,6.0312,19147200.0],["1998-06-17",5.9999,6.2236,5.9999,6.1512,19047000.0],["1998-06-18",6.1117,6.1709,6.0788,6.1052,13267200.0],["1998-06-19",6.1052,6.1907,6.0657,6.092,25377600.0],["1998-06-22",6.0788,6.1249,6.0262,6.0328,12229200.0],["1998-06-23",6.092,6.2302,6.0657,6.2302,17763600.0],["1998-06-24",6.2302,6.3486,6.1315,6.3288,20194800.0],["1998-06-25",6.3486,6.4078,6.2433,6.3157,16466400.0],["1998-06-26",6.2828,6.4078,6.2762,6.2828,10877400.0],["1998-06-29",6.342,6.6117,6.3157,6.5328,20883000.0],["1998-06-30",6.6183,6.6183,6.342,6.3946,19049400.0],["1998-07-01",6.4802,6.4999,6.2894,6.3683,19717200.0],["1998-07-02",6.4407,6.4407,6.342,6.3881,10414200.0],["1998-07-06",6.3815,6.4538,6.342,6.4473,17973000.0],["1998-07-07",6.467,6.5131,6.4275,6.4341,14456400.0],["1998-07-08",6.4736,6.6117,6.4736,6.6117,16559400.0],["1998-07-09",6.6117,6.6841,6.5394,6.6446,17529000.0],["1998-07-10",6.6709,6.7565,6.6315,6.7565,23134200.0],["1998-07-13",6.7894,6.7894,6.6973,6.7433,14870400.0],["1998-07-14",6.7828,7.013,6.763,6.9867,16297200.0],["1998-07-15",7.0065,7.0525,6.9275,6.9341,15085200.0],["1998-07-16",6.9473,7.2433,6.9144,7.2367,19632000.0],["1998-07-17",7.263,7.3354,7.217,7.263,20200800.0],["1998-07-20",7.263,7.2696,7.1709,7.2433,11307600.0],["1998-07-21",7.2433,7.2499,7.0722,7.1578,14935200.0],["1998-07-22",7.1775,7.2433,6.9801,7.0591,19532400.0],["1998-07-23",6.9999,7.0591,6.6841,6.6841,18966000.0],["1998-07-24",6.6841,6.7828,6.5591,6.717,23629200.0],["1998-07-27",6.6841,6.7301,6.5854,6.7236,17502600.0],["1998-07-28",6.6315,6.7367,6.5262,6.6775,19576800.0],["1998-07-29",6.6973,6.7565,6.3946,6.4078,23663400.0],["1998-07-30",6.4867,6.7828,6.4209,6.6973,24865800.0],["1998-07-31",6.7367,6.7762,6.5788,6.6446,21689400.0],["1998-08-03",6.5986,6.6183,6.4736,6.4867,14308200.0],["1998-08-04",6.5065,6.5262,6.1446,6.1446,24867000.0],["1998-08-05",6.1446,6.4209,6.0262,6.4209,31853400.0],["1998-08-06",6.3552,6.763,6.342,6.7367,21870600.0],["1998-08-07",6.7367,6.7828,6.5328,6.6183,21237000.0],["1998-08-10",6.4867,6.7301,6.4867,6.638,16195800.0],["1998-08-11",6.4341,6.7499,6.4341,6.7367,28507200.0],["1998-08-12",6.9407,6.9473,6.8288,6.9473,28423800.0],["1998-08-13",6.9473,7.092,6.7696,6.7696,17419200.0],["1998-08-14",6.8683,6.9078,6.4538,6.5657,17231400.0],["1998-08-17",6.5657,6.7038,6.4407,6.6117,16804800.0],["1998-08-18",6.6183,6.7696,6.5591,6.763,21663000.0],["1998-08-19",6.8025,6.8683,6.6841,6.7367,20680200.0],["1998-08-20",6.717,6.842,6.6644,6.8157,16580400.0],["1998-08-21",6.7959,6.9078,6.6315,6.8617,20183400.0],["1998-08-24",6.9933,7.0854,6.9472,7.0788,19008600.0],["1998-08-25",7.1972,7.2959,7.1249,7.2104,26958000.0],["1998-08-26",7.1709,7.3486,7.1512,7.2696,24060000.0],["1998-08-27",7.1841,7.217,6.8946,7.1446,30137400.0],["1998-08-28",7.1578,7.1907,6.8683,6.8815,38434800.0],["1998-08-31",6.7762,6.8551,6.0525,6.2104,44451000.0],["1998-09-01",6.2631,6.5591,5.842,6.4999,47523600.0],["1998-09-02",6.6052,6.6315,6.3025,6.3091,34450800.0],["1998-09-03",6.2236,6.4078,6.217,6.3288,51767400.0],["1998-09-04",6.3552,6.3946,5.9538,6.1578,27455400.0],["1998-09-08",6.513,6.6052,6.2959,6.6052,29112000.0],["1998-09-09",6.5459,6.6249,6.3749,6.4275,22456200.0],["1998-09-10",6.2302,6.3552,6.1052,6.1512,26627400.0],["1998-09-11",6.0986,6.4604,6.0657,6.3815,22173000.0],["1998-09-14",6.6709,6.6709,6.4275,6.4407,18775800.0],["1998-09-15",6.4736,6.5986,6.4209,6.5788,20946600.0],["1998-09-16",6.6398,6.6859,6.4751,6.6332,26649000.0],["1998-09-17",6.4817,6.5278,6.3763,6.4158,18723000.0],["1998-09-18",6.508,6.5344,6.3367,6.3829,30085800.0],["1998-09-21",6.2972,6.5344,6.2643,6.396,21399000.0],["1998-09-22",6.4883,6.5739,6.4092,6.5739,18352800.0],["1998-09-23",6.6661,6.8044,6.5212,6.7978,26802000.0],["1998-09-24",6.8044,6.8242,6.3829,6.62,20791800.0],["1998-09-25",6.5409,6.6332,6.4751,6.5278,19903800.0],["1998-09-28",6.6398,6.6859,6.4026,6.4751,16851000.0],["1998-09-29",6.4619,6.4948,6.0733,6.126,30052800.0],["1998-09-30",6.0206,6.0206,5.678,5.7571,67523400.0],["1998-10-01",5.6912,5.7966,5.5265,5.599,37951800.0],["1998-10-02",5.6188,5.9284,5.5463,5.8427,30665400.0],["1998-10-05",5.9547,6.1128,5.6715,6.0337,28659600.0],["1998-10-06",6.3236,6.3894,6.1523,6.2709,28922400.0],["1998-10-07",6.2709,6.2709,6.1523,6.1918,25030800.0],["1998-10-08",5.9613,6.0206,5.6056,5.9876,41219400.0],["1998-10-09",6.1128,6.2841,5.8757,6.2314,23629800.0],["1998-10-12",6.5278,6.5278,6.3763,6.4092,26292600.0],["1998-10-13",6.4487,6.4487,6.2709,6.317,14935200.0],["1998-10-14",6.2841,6.5607,6.2841,6.4421,24225000.0],["1998-10-15",6.429,6.8505,6.4092,6.811,29725200.0],["1998-10-16",6.9823,7.1338,6.923,7.0218,41675400.0],["1998-10-19",7.1667,7.2655,7.1272,7.2458,29596200.0],["1998-10-20",7.2721,7.3182,6.8901,6.9098,33348600.0],["1998-10-21",6.9559,6.9625,6.8044,6.844,24909000.0],["1998-10-22",6.8637,7.0877,6.8044,7.0416,17863200.0],["1998-10-23",7.0416,7.1667,6.9428,7.1667,17940600.0],["1998-10-26",7.0811,7.1272,6.8901,6.8901,17401800.0],["1998-10-27",6.9559,6.9889,6.6398,6.6661,23310000.0],["1998-10-28",6.6529,6.9493,6.6134,6.8308,17635800.0],["1998-10-29",6.9823,7.1272,6.8835,7.1074,17121600.0],["1998-10-30",7.1667,7.3182,7.1074,7.2787,28384800.0],["1998-11-02",7.305,7.3314,7.1733,7.2523,20492400.0],["1998-11-03",7.2589,7.2589,7.0416,7.0481,21199200.0],["1998-11-04",7.0613,7.2326,7.0613,7.1733,24529800.0],["1998-11-05",7.1997,7.4039,7.0679,7.4039,25137000.0],["1998-11-06",7.3973,7.5422,7.3248,7.529,27886200.0],["1998-11-09",7.529,7.6344,7.3841,7.4368,22861200.0],["1998-11-10",7.4565,7.4961,7.2524,7.3973,28120200.0],["1998-11-11",7.4302,7.45,7.3314,7.3512,16944000.0],["1998-11-12",7.3775,7.4236,7.1404,7.2458,16323600.0],["1998-11-13",7.3116,7.3841,7.2523,7.3446,14781000.0],["1998-11-16",7.5751,7.5751,7.3775,7.4895,18924000.0],["1998-11-17",7.4895,7.6212,7.4039,7.5488,20140800.0],["1998-11-18",7.6805,7.7332,7.6146,7.7332,18961200.0],["1998-11-19",7.8518,7.8518,7.6542,7.6937,21454800.0],["1998-11-20",7.7793,7.7793,7.6739,7.7727,18768000.0],["1998-11-23",7.7925,7.8979,7.7134,7.8979,17102400.0],["1998-11-24",7.8979,7.9045,7.8254,7.8781,14458200.0],["1998-11-25",7.9045,8.0099,7.8254,7.9835,14937000.0],["1998-11-27",8.0099,8.0691,7.9703,8.0691,8637000.0],["1998-11-30",8.0889,8.1416,7.9176,7.9374,20142000.0],["1998-12-01",7.8254,7.9506,7.7003,7.8913,17764800.0],["1998-12-02",7.8584,7.9242,7.7464,7.8057,11304000.0],["1998-12-03",7.7925,7.9242,7.529,7.5356,16231800.0],["1998-12-04",7.6607,7.8123,7.5488,7.7134,21066600.0],["1998-12-07",7.7727,8.0099,7.72,7.8649,15303600.0],["1998-12-08",7.8781,8.1087,7.8518,8.0099,19193400.0],["1998-12-09",8.1038,8.1697,8.0247,8.0972,16269000.0],["1998-12-10",8.1434,8.1434,7.9522,7.9917,16674000.0],["1998-12-11",8.0247,8.0643,7.9192,8.0511,14983200.0],["1998-12-14",7.9719,8.0049,7.8269,7.8928,15767400.0],["1998-12-15",7.939,8.1104,7.8598,8.1038,20136000.0],["1998-12-16",8.1104,8.1236,7.9192,7.9851,15346800.0],["1998-12-17",7.9719,8.0577,7.8994,8.0313,13017000.0],["1998-12-18",8.0247,8.2027,7.9785,8.2027,31875000.0],["1998-12-21",8.1895,8.4335,8.1829,8.295,20852400.0],["1998-12-22",8.328,8.3544,8.2291,8.2621,14922000.0],["1998-12-23",8.3214,8.6115,8.2357,8.5918,17151600.0],["1998-12-24",8.5983,8.5983,8.4994,8.5588,5233800.0],["1998-12-28",8.5456,8.5654,8.3412,8.4269,12196200.0],["1998-12-29",8.4599,8.7302,8.3346,8.6445,16597800.0],["1998-12-30",8.6511,8.6511,8.4533,8.5192,14053200.0],["1998-12-31",8.4599,8.5983,8.3939,8.5918,15846600.0],["1999-01-04",8.6115,8.6775,8.3939,8.506,21997800.0],["1999-01-05",8.572,8.6379,8.4928,8.572,17247000.0],["1999-01-06",8.6643,8.7698,8.5588,8.717,23115600.0],["1999-01-07",8.8225,8.9742,8.783,8.8753,27763800.0],["1999-01-08",8.8621,8.9083,8.7038,8.8094,21522000.0],["1999-01-11",8.8093,8.8423,8.4401,8.6115,19444200.0],["1999-01-12",8.4797,8.5192,8.2884,8.4797,24687600.0],["1999-01-13",8.2291,8.6247,8.1632,8.506,21822000.0],["1999-01-14",8.4137,8.539,8.2159,8.4137,23356200.0],["1999-01-15",8.4203,8.5192,8.3082,8.4533,20884200.0],["1999-01-19",8.4665,8.539,8.2555,8.4467,17463600.0],["1999-01-20",8.4467,8.7038,8.2884,8.4665,20407800.0],["1999-01-21",8.4533,8.5852,8.3214,8.3412,16834800.0],["1999-01-22",8.3412,8.6775,8.2818,8.6511,15953400.0],["1999-01-25",8.6313,8.7236,8.4269,8.6511,18162000.0],["1999-01-26",8.75,8.9149,8.6709,8.8159,20271000.0],["1999-01-27",8.8819,9.0533,8.8621,8.9874,28845600.0],["1999-01-28",8.994,9.0138,8.8753,8.9808,17180400.0],["1999-01-29",9.0731,9.1193,8.9676,9.0731,17407200.0],["1999-02-01",9.0467,9.0467,8.8951,8.9149,17193000.0],["1999-02-02",8.7698,8.8555,8.5192,8.8225,23788200.0],["1999-02-03",8.8423,9.0995,8.8093,9.0467,21938400.0],["1999-02-04",9.1061,9.2116,8.8357,8.8357,21732600.0],["1999-02-05",9.0072,9.0467,8.7302,8.8885,15818400.0],["1999-02-08",8.8885,9.1127,8.783,9.0138,13824600.0],["1999-02-09",8.9808,8.9808,8.6313,8.6643,16683600.0],["1999-02-10",8.6511,8.6577,8.4928,8.539,15664200.0],["1999-02-11",8.5456,9.0665,8.506,9.0533,15522000.0],["1999-02-12",9.0533,9.0797,8.7566,8.9017,15417000.0],["1999-02-16",9.0204,9.2841,9.0204,9.2379,33564000.0],["1999-02-17",9.1456,9.3566,8.9742,8.9742,28978800.0],["1999-02-18",9.0204,9.0797,8.8819,9.0072,21064800.0],["1999-02-19",9.0204,9.0204,8.9214,8.9412,16941000.0],["1999-02-22",9.0138,9.3303,9.0072,9.3105,26481600.0],["1999-02-23",9.3039,9.3434,9.1522,9.2313,19791600.0],["1999-02-24",9.3039,9.4424,8.8819,8.9214,23827800.0],["1999-02-25",8.9808,9.0533,8.8159,8.9676,21450600.0],["1999-02-26",9.0995,9.1259,8.8291,9.0863,20653200.0],["1999-03-01",9.1918,9.1984,8.8225,9.0599,20434200.0],["1999-03-02",9.1522,9.2182,8.9808,9.0138,19884600.0],["1999-03-03",9.0731,9.3171,9.0731,9.2182,20538000.0],["1999-03-04",9.2775,9.4555,9.2709,9.4292,21283800.0],["1999-03-05",9.8116,9.9435,9.6402,9.838,49855200.0],["1999-03-08",9.9303,9.9303,9.6863,9.8578,26441400.0],["1999-03-09",9.8578,9.9435,9.7655,9.9171,21983400.0],["1999-03-10",9.9369,9.9435,9.8182,9.871,18727800.0],["1999-03-11",9.9699,10.1677,9.8907,10.0556,25495200.0],["1999-03-12",10.1215,10.227,10.0688,10.1677,21979800.0],["1999-03-15",10.2336,10.2666,10.049,10.2072,21927000.0],["1999-03-16",10.2402,10.2534,10.082,10.1281,19338000.0],["1999-03-17",10.1849,10.2377,10.0001,10.1783,19298400.0],["1999-03-18",10.1453,10.3895,10.1123,10.3697,17526000.0],["1999-03-19",10.3763,10.3763,10.0067,10.0067,36106200.0],["1999-03-22",10.0199,10.0331,9.769,9.8548,18211800.0],["1999-03-23",9.8284,9.8416,9.406,9.5578,30471000.0],["1999-03-24",9.5446,9.604,9.3136,9.3994,24211200.0],["1999-03-25",9.4852,9.7426,9.4852,9.703,23276400.0],["1999-03-26",9.6832,9.8548,9.5182,9.67,19305600.0],["1999-03-29",9.7492,10.1057,9.7492,10.0331,17736600.0],["1999-03-30",9.9275,10.0859,9.901,10.0331,18828600.0],["1999-03-31",10.1783,10.2047,9.736,9.736,22938600.0],["1999-04-01",9.868,9.9274,9.769,9.8482,14825400.0],["1999-04-05",9.9803,10.2113,9.9076,10.0727,20715600.0],["1999-04-06",10.0991,10.2509,10.0727,10.1057,17333400.0],["1999-04-07",10.2443,10.3301,10.1585,10.2971,22876800.0],["1999-04-08",10.4027,10.8185,10.2971,10.7987,29860800.0],["1999-04-09",10.6139,10.9242,10.5215,10.8516,26574000.0],["1999-04-12",10.7987,11.1354,10.7327,11.076,27704400.0],["1999-04-13",11.043,11.2806,10.9044,11.043,27718200.0],["1999-04-14",11.043,11.1024,10.3499,10.4159,31609800.0],["1999-04-15",10.3895,10.4423,9.8218,10.3235,43462800.0],["1999-04-16",10.1915,10.1981,9.7954,10.0331,38143800.0],["1999-04-19",10.1387,10.3631,9.2938,9.4786,52716000.0],["1999-04-20",9.7162,10.1387,9.5578,10.0859,39123900.0],["1999-04-21",10.1387,10.3763,9.9275,10.2971,31340700.0],["1999-04-22",10.5611,10.6139,10.2311,10.5743,30732900.0],["1999-04-23",10.7591,10.9176,10.6667,10.7591,22013100.0],["1999-04-26",10.9572,10.9704,10.7195,10.7591,22564500.0],["1999-04-27",10.7987,10.8515,10.5611,10.7195,18652200.0],["1999-04-28",10.6403,10.8251,10.3631,10.3895,17781600.0],["1999-04-29",10.3499,10.3499,9.6238,9.9011,27732000.0],["1999-04-30",9.9275,10.0199,9.1222,9.7162,40120500.0],["1999-05-03",9.6898,9.769,9.4126,9.7426,22334400.0],["1999-05-04",9.8878,9.901,9.1486,9.2938,33177600.0],["1999-05-05",9.3862,9.5182,9.0958,9.5182,24762600.0],["1999-05-06",9.2938,9.3334,8.7921,9.0562,44366700.0],["1999-05-07",9.4258,9.505,9.0826,9.4522,34113300.0],["1999-05-10",9.4654,9.8218,9.4126,9.5446,26255700.0],["1999-05-11",10.0331,10.0331,9.6898,9.9935,38484600.0],["1999-05-12",10.0067,10.0067,9.6106,9.835,23696700.0],["1999-05-13",10.0067,10.0595,9.835,9.9275,19068900.0],["1999-05-14",9.769,9.8218,9.637,9.7954,18246300.0],["1999-05-17",9.5842,9.7426,9.4918,9.6502,18824400.0],["1999-05-18",9.6898,10.0199,9.5578,9.8086,19445100.0],["1999-05-19",9.9142,9.9142,9.5842,9.6502,14182200.0],["1999-05-20",9.637,9.769,9.3862,9.3994,21310200.0],["1999-05-21",9.4258,9.4786,9.0034,9.1354,24548100.0],["1999-05-24",9.2938,9.3202,8.8977,9.043,19270800.0],["1999-05-25",9.0694,9.1222,8.8053,8.9505,22007700.0],["1999-05-26",8.9109,9.0826,8.7657,9.0694,24822300.0],["1999-05-27",8.8977,8.977,8.6601,8.6865,23281800.0],["1999-05-28",8.7789,9.0562,8.7261,9.0034,17078100.0],["1999-06-01",9.0166,9.175,8.9109,9.175,20986500.0],["1999-06-02",9.1618,9.373,9.0166,9.373,19871700.0],["1999-06-03",9.505,9.7558,9.439,9.6106,31424100.0],["1999-06-04",9.7162,9.8218,9.6238,9.7162,16633200.0],["1999-06-07",9.5842,9.6634,9.4786,9.6634,13868100.0],["1999-06-08",9.5578,9.6106,9.3598,9.373,13702200.0],["1999-06-09",9.373,9.439,9.2806,9.3202,13598700.0],["1999-06-10",9.241,9.2674,9.0034,9.109,15733200.0],["1999-06-11",9.109,9.241,8.9505,9.0166,14599500.0],["1999-06-14",9.0826,9.1486,9.043,9.109,12112200.0],["1999-06-15",9.1882,9.241,8.9506,8.977,19607400.0],["1999-06-16",9.2122,9.4237,9.199,9.384,16827600.0],["1999-06-17",9.2386,9.4105,9.2122,9.2254,15388800.0],["1999-06-18",9.1329,9.2519,9.0536,9.2519,30310500.0],["1999-06-21",9.199,9.6219,9.1726,9.5294,18822000.0],["1999-06-22",9.5559,9.6219,9.384,9.503,15202200.0],["1999-06-23",9.5162,9.5294,9.2386,9.384,13437900.0],["1999-06-24",9.2254,9.2783,9.0272,9.1593,18384600.0],["1999-06-25",9.2519,9.3576,9.1726,9.1858,11007900.0],["1999-06-28",9.3047,9.6748,9.2651,9.6352,16827600.0],["1999-06-29",9.7145,9.9127,9.6219,9.8995,17628600.0],["1999-06-30",9.8466,10.2564,9.5955,10.2035,26994000.0],["1999-07-01",10.1374,10.2167,9.9259,10.0977,20173200.0],["1999-07-02",10.1771,10.3753,10.1374,10.3092,14817000.0],["1999-07-06",10.3357,10.785,10.3357,10.4017,21464100.0],["1999-07-07",10.5736,10.5736,10.1374,10.1506,18788400.0],["1999-07-08",9.9391,10.2431,9.7805,9.9391,23670300.0],["1999-07-09",10.0317,10.1506,10.0052,10.1374,12201600.0],["1999-07-12",10.2299,10.2299,9.9524,10.0317,9723300.0],["1999-07-13",9.992,10.0977,9.8731,10.0581,13017300.0],["1999-07-14",10.0977,10.1506,10.0449,10.0713,9129300.0],["1999-07-15",10.1638,10.2167,10.0184,10.0449,11910000.0],["1999-07-16",10.0317,10.1506,9.992,10.1506,12232500.0],["1999-07-19",10.1506,10.2696,10.0713,10.1638,12996900.0],["1999-07-20",10.1771,10.2035,9.8334,9.9127,16919700.0],["1999-07-21",9.8731,9.9391,9.6087,9.6087,17827200.0],["1999-07-22",9.6748,9.7673,9.384,9.5559,16245900.0],["1999-07-23",9.5823,9.7145,9.4237,9.503,11053500.0],["1999-07-26",9.4369,9.7673,9.4105,9.6484,11744700.0],["1999-07-27",9.688,9.7277,9.5162,9.6352,13007100.0],["1999-07-28",9.5162,9.5823,9.4369,9.5294,11176200.0],["1999-07-29",9.3047,9.3973,9.0933,9.3047,18322800.0],["1999-07-30",9.3576,9.384,8.9347,8.9347,19624500.0],["1999-08-02",8.9479,9.199,8.8818,8.9611,16741800.0],["1999-08-03",9.0007,9.0668,8.7364,8.8686,16578300.0],["1999-08-04",8.7364,8.7628,8.6307,8.6571,18633600.0],["1999-08-05",8.6835,8.7496,8.2209,8.7496,24172500.0],["1999-08-06",8.6439,8.895,8.4985,8.7232,16248000.0],["1999-08-09",8.6835,8.6835,8.4721,8.4985,13975200.0],["1999-08-10",8.6175,9.1858,8.4324,9.0668,35120400.0],["1999-08-11",9.2254,9.3973,9.1593,9.1726,24087000.0],["1999-08-12",9.3047,9.4766,9.2915,9.384,18532200.0],["1999-08-13",9.503,9.5559,9.4237,9.4766,20518200.0],["1999-08-16",9.4633,9.7277,9.3179,9.7277,15660600.0],["1999-08-17",9.8466,9.9391,9.6219,9.9259,19025400.0],["1999-08-18",9.9391,10.0184,9.7938,9.807,15713400.0],["1999-08-19",9.7277,9.7409,9.4898,9.7409,13353900.0],["1999-08-20",9.8202,9.9259,9.7409,9.8731,12127500.0],["1999-08-23",9.9127,10.111,9.8995,10.0977,16344000.0],["1999-08-24",10.0713,10.1638,9.9391,10.0581,13956300.0],["1999-08-25",9.9259,10.2431,9.7012,10.2299,21336300.0],["1999-08-26",10.1506,10.1771,9.8863,10.0052,12887700.0],["1999-08-27",9.9656,10.0052,9.7541,9.8731,11529000.0],["1999-08-30",9.9127,9.9391,9.6087,9.6219,10891500.0],["1999-08-31",9.7145,9.7145,9.2254,9.3708,16377900.0],["1999-09-01",9.3708,9.5691,9.2915,9.5162,14467200.0],["1999-09-02",9.3047,9.688,9.2122,9.6616,16133100.0],["1999-09-03",9.8995,10.0581,9.7541,10.0581,17112000.0],["1999-09-07",10.0317,10.0317,9.7805,9.7805,9863400.0],["1999-09-08",9.7277,9.9656,9.6748,9.9656,12004500.0],["1999-09-09",9.8863,10.0581,9.7805,10.0449,13500300.0],["1999-09-10",10.1242,10.1374,9.9127,10.0845,14019000.0],["1999-09-13",9.9656,10.1506,9.9259,10.1506,10321500.0],["1999-09-14",10.0581,10.1242,9.9127,9.9259,11304300.0],["1999-09-15",10.0821,10.1614,9.6057,9.6322,18499500.0],["1999-09-16",9.6454,9.6984,9.4337,9.5925,16559700.0],["1999-09-17",9.7248,9.9101,9.6454,9.8704,20836500.0],["1999-09-20",9.8571,10.0027,9.7777,9.7777,9160800.0],["1999-09-21",9.5264,9.7513,9.4734,9.6851,17532600.0],["1999-09-22",9.6984,10.0953,9.6454,10.0027,16189500.0],["1999-09-23",10.0821,10.1217,9.8704,9.8836,17090700.0],["1999-09-24",9.8571,10.0556,9.7777,9.8439,19018800.0],["1999-09-27",9.9497,10.0424,9.8042,9.8042,15614100.0],["1999-09-28",9.791,9.9762,9.6719,9.9365,15641100.0],["1999-09-29",9.8968,9.8968,9.6454,9.6587,14682300.0],["1999-09-30",9.7645,10.1614,9.7513,10.0688,19797600.0],["1999-10-01",10.1614,10.2408,10.0688,10.2276,19431600.0],["1999-10-04",10.3599,10.6775,10.3334,10.651,22887300.0],["1999-10-05",10.651,11.1405,10.5716,10.8495,27634800.0],["1999-10-06",10.7039,10.9421,10.5584,10.8759,21144900.0],["1999-10-07",10.8759,10.9024,10.7304,10.8627,13363200.0],["1999-10-08",10.9818,11.7227,10.9421,11.7227,28465200.0],["1999-10-11",11.6036,11.6433,11.4184,11.4184,20249700.0],["1999-10-12",11.4184,11.5242,11.2596,11.4052,14804700.0],["1999-10-13",11.339,11.3919,10.8494,10.8627,18206100.0],["1999-10-14",10.8495,11.2067,10.7436,11.0876,15995400.0],["1999-10-15",10.9818,11.0612,10.7436,10.7568,20937600.0],["1999-10-18",10.823,11.1141,10.479,11.0347,21677100.0],["1999-10-19",11.1405,11.2993,11.0611,11.1538,16677600.0],["1999-10-20",11.2993,11.6433,11.167,11.6036,16809300.0],["1999-10-21",11.4713,11.6301,11.2861,11.6169,15221100.0],["1999-10-22",11.7359,12.2784,11.6565,12.0799,22602000.0],["1999-10-25",11.8418,12.0535,11.7492,11.8418,20707500.0],["1999-10-26",11.5375,11.5507,10.9024,11.2728,40971600.0],["1999-10-27",11.167,11.2861,10.9024,11.2199,21902100.0],["1999-10-28",11.4581,11.8418,11.4449,11.8021,27269100.0],["1999-10-29",12.0535,12.3843,11.9212,11.9212,29057400.0],["1999-11-01",12.1196,12.2519,11.8815,11.9079,14335500.0],["1999-11-02",11.9212,12.0932,11.7756,11.8815,13738800.0],["1999-11-03",11.8021,11.9476,11.6433,11.8021,12243900.0],["1999-11-04",11.9609,12.0667,11.8286,11.855,12451800.0],["1999-11-05",12.1726,12.4372,12.1196,12.2916,18719700.0],["1999-11-08",12.3843,12.5298,12.3446,12.3843,14644200.0],["1999-11-09",12.2784,12.3181,11.9741,12.2784,30078900.0],["1999-11-10",12.2784,12.3843,12.0932,12.0932,20973600.0],["1999-11-11",12.0402,12.1726,12.0006,12.1593,18870600.0],["1999-11-12",12.2652,12.4636,12.0402,12.4636,16823100.0],["1999-11-15",12.4901,12.8473,12.3313,12.4769,27113400.0],["1999-11-16",12.596,12.7812,12.4372,12.6753,18645900.0],["1999-11-17",12.5695,12.8341,12.4239,12.4636,19397100.0],["1999-11-18",12.5298,12.6489,12.3843,12.5695,17171700.0],["1999-11-19",12.3578,12.5033,12.2255,12.3049,14962500.0],["1999-11-22",12.1064,12.1196,11.8815,12.0138,18967800.0],["1999-11-23",11.9873,11.9873,11.7492,11.8418,19431000.0],["1999-11-24",11.9609,12.3843,11.9476,12.2652,17006400.0],["1999-11-26",12.2784,12.4239,12.199,12.3214,6891300.0],["1999-11-29",12.3843,12.5695,12.2784,12.4901,14379000.0],["1999-11-30",12.4372,12.4769,12.1196,12.199,13128300.0],["1999-12-01",12.2123,12.4901,12.2123,12.4008,15958200.0],["1999-12-02",12.4901,12.5298,12.0667,12.2089,15855000.0],["1999-12-03",12.3181,12.543,12.2652,12.5033,18516000.0],["1999-12-06",12.3975,12.8077,12.3313,12.6125,16347000.0],["1999-12-07",12.6621,12.7283,12.2784,12.2784,19085100.0],["1999-12-08",12.4504,12.5563,12.2784,12.4173,13800000.0],["1999-12-09",12.3843,13.1781,12.199,13.1781,26424300.0],["1999-12-10",13.231,13.6544,13.0987,13.3898,37787400.0],["1999-12-13",13.8661,14.6468,13.7074,14.3954,28173000.0],["1999-12-14",14.1837,14.5012,14.1704,14.1969,22515300.0],["1999-12-15",14.1943,14.2075,13.797,13.9857,23528400.0],["1999-12-16",14.1413,14.565,13.9824,14.5385,25461000.0],["1999-12-17",14.5782,14.5915,13.7176,13.7706,44009700.0],["1999-12-20",14.0089,14.0751,13.3866,13.6183,18991800.0],["1999-12-21",13.5587,13.9162,13.466,13.7308,13889700.0],["1999-12-22",13.6911,13.9957,13.6911,13.9162,11258100.0],["1999-12-23",14.1943,14.4061,14.1413,14.2737,11541900.0],["1999-12-27",14.2605,14.8563,14.2605,14.7107,15694800.0],["1999-12-28",14.5385,14.8695,14.5253,14.6842,10596000.0],["1999-12-29",14.7371,14.8298,14.2737,14.2737,7552800.0],["1999-12-30",14.4326,14.7371,14.3664,14.3664,7931700.0],["1999-12-31",14.4723,14.8828,14.4591,14.6445,6338100.0],["2000-01-03",14.4856,14.618,13.8765,14.1545,25109700.0],["2000-01-04",13.8765,13.9427,13.5984,13.6249,20235300.0],["2000-01-05",13.5322,13.6381,13.1747,13.3468,21056100.0],["2000-01-06",13.3468,13.6779,13.2806,13.4925,19633500.0],["2000-01-07",13.6646,14.6047,13.6646,14.512,23930700.0],["2000-01-10",14.2472,14.3002,13.903,14.2472,20142900.0],["2000-01-11",14.2075,14.3531,13.903,14.0354,14829900.0],["2000-01-12",14.0221,14.1413,13.7838,13.7838,12255000.0],["2000-01-13",13.9824,14.0089,13.7706,13.797,15063000.0],["2000-01-14",13.5587,13.9692,13.5587,13.6646,18936600.0],["2000-01-18",13.3866,14.0751,13.3601,13.8897,19326600.0],["2000-01-19",13.8235,13.9427,13.5587,13.5719,14459700.0],["2000-01-20",13.6514,13.6646,13.2409,13.4263,17214300.0],["2000-01-21",13.5455,13.5455,13.1482,13.2277,20857500.0],["2000-01-24",13.4395,13.4395,12.1816,12.5789,23399700.0],["2000-01-25",12.6716,12.9629,12.6054,12.9496,19211400.0],["2000-01-26",12.9496,13.1482,12.7113,13.1217,13615200.0],["2000-01-27",12.9893,13.0291,12.2611,12.5259,21969900.0],["2000-01-28",12.4729,12.4729,11.3342,11.6785,42088200.0],["2000-01-31",11.5593,11.7579,11.4666,11.599,23918100.0],["2000-02-01",11.652,12.6054,11.6388,12.4332,25077000.0],["2000-02-02",12.4729,12.7378,12.2743,12.367,18103800.0],["2000-02-03",12.367,12.4597,11.9168,12.367,20997000.0],["2000-02-04",12.2743,12.2743,11.8639,11.9301,19649100.0],["2000-02-07",11.9963,11.9963,11.5726,11.8109,18131100.0],["2000-02-08",12.1419,12.6451,12.0492,12.6054,25728300.0],["2000-02-09",12.7113,12.7378,12.1419,12.2478,24649800.0],["2000-02-10",12.2081,12.367,12.036,12.0757,13774800.0],["2000-02-11",12.1684,12.1816,11.7844,11.8771,14450100.0],["2000-02-14",12.0095,12.4729,11.9698,12.4729,17410800.0],["2000-02-15",12.0625,12.2876,11.652,12.2876,29136300.0],["2000-02-16",11.9698,11.9698,11.1621,11.1753,40757400.0],["2000-02-17",11.2151,11.3342,10.169,10.2485,74300100.0],["2000-02-18",10.275,10.4868,10.0101,10.1161,58183200.0],["2000-02-22",10.4338,10.4471,9.9042,10.1955,37027800.0],["2000-02-23",10.2617,10.275,9.9042,9.9572,38623200.0],["2000-02-24",9.9572,10.1425,9.2024,10.1425,58295700.0],["2000-02-25",9.3878,9.5997,9.2422,9.4275,50725500.0],["2000-02-28",9.4408,9.9439,9.4408,9.785,53508300.0],["2000-02-29",10.1558,10.5398,10.1558,10.3279,51591600.0],["2000-03-01",10.5662,10.5927,10.0631,10.3809,30497400.0],["2000-03-02",11.1753,11.2018,10.6854,10.7119,46628100.0],["2000-03-03",11.0429,11.2945,10.9105,11.1489,32372400.0],["2000-03-06",11.1489,11.1621,10.3014,10.6987,31480800.0],["2000-03-07",10.5133,10.5133,9.9836,10.0763,29174100.0],["2000-03-08",10.0234,10.4471,9.6659,10.2352,30056100.0],["2000-03-09",10.3809,10.4736,9.9307,10.3676,23834700.0],["2000-03-10",10.5398,10.5398,10.0499,10.1558,21016500.0],["2000-03-13",9.7983,10.1558,9.7188,10.1028,23183700.0],["2000-03-14",9.9572,10.3412,9.8115,10.1161,29955000.0],["2000-03-15",10.0625,11.017,9.8769,10.9242,44010000.0],["2000-03-16",11.0966,11.786,10.9508,11.5871,59148000.0],["2000-03-17",11.5739,11.9318,11.4811,11.8258,37911900.0],["2000-03-20",11.839,11.839,11.322,11.6932,20307300.0],["2000-03-21",11.7595,12.0114,11.5606,12.0114,23563800.0],["2000-03-22",11.9848,11.9848,11.4545,11.7462,29890500.0],["2000-03-23",11.5341,11.5739,11.3485,11.4545,21076500.0],["2000-03-24",11.5474,11.8125,11.4545,11.7727,23858700.0],["2000-03-27",11.6004,11.7727,11.5076,11.7595,17324700.0],["2000-03-28",11.5739,11.8655,11.5606,11.5606,17392800.0],["2000-03-29",11.7727,12.5947,11.7595,12.4621,40790100.0],["2000-03-30",12.6742,12.8864,12.4886,12.5152,34712400.0],["2000-03-31",12.5682,12.5814,11.7727,11.9848,27162000.0],["2000-04-03",12.0114,13.1515,12.0114,12.9792,35807100.0],["2000-04-04",13.0852,13.4299,12.197,12.7273,41027400.0],["2000-04-05",12.5814,12.7538,12.2102,12.3561,21198000.0],["2000-04-06",12.5417,12.9924,12.4621,12.9659,21762600.0],["2000-04-07",12.9924,13.1515,12.8598,13.0455,12039300.0],["2000-04-10",13.0455,13.5095,12.9394,13.483,16563000.0],["2000-04-11",13.3371,13.4697,13.0455,13.4432,16066200.0],["2000-04-12",13.4564,13.7746,13.1648,13.2443,21729900.0],["2000-04-13",13.2178,13.2178,12.6212,12.7405,23653500.0],["2000-04-14",12.303,12.5019,11.6667,11.6667,28118100.0],["2000-04-17",11.6932,11.9583,10.9773,11.4545,28981500.0],["2000-04-18",11.4545,11.9451,11.2689,11.428,22983600.0],["2000-04-19",11.4811,11.7727,11.4015,11.6534,18765900.0],["2000-04-20",11.6932,12.2898,11.6932,12.2367,18271200.0],["2000-04-24",12.2898,12.8598,12.197,12.4886,16901100.0],["2000-04-25",12.3163,12.8864,12.2102,12.661,18114900.0],["2000-04-26",12.767,12.8864,12.3693,12.4621,15606000.0],["2000-04-27",12.2235,12.3958,11.9848,12.2367,16545000.0],["2000-04-28",12.0511,12.1572,11.7462,11.7462,15037800.0],["2000-05-01",11.9583,12.4754,11.9186,12.2898,15327000.0],["2000-05-02",12.1572,12.2633,12.0246,12.2235,14464500.0],["2000-05-03",11.5076,11.5606,11.1894,11.3352,31371900.0],["2000-05-04",11.4413,11.4413,10.6989,10.8182,32300700.0],["2000-05-05",10.6458,11.2159,10.6458,10.8845,25920000.0],["2000-05-08",10.8712,11.1098,10.5,11.1098,22878300.0],["2000-05-09",11.5341,11.6401,11.1364,11.2424,26664600.0],["2000-05-10",11.3352,12.1174,11.2424,12.0246,33735900.0],["2000-05-11",12.0776,12.1042,11.6667,11.8788,18315900.0],["2000-05-12",11.8258,12.1307,11.7329,12.0511,13113000.0],["2000-05-15",11.9318,12.1572,11.7727,12.0909,12816900.0],["2000-05-16",12.1837,12.5284,12.1307,12.303,19136100.0],["2000-05-17",12.0246,12.0379,11.7595,11.9583,13776900.0],["2000-05-18",11.9318,12.2898,11.9186,12.2898,14663700.0],["2000-05-19",11.9053,12.4621,11.9053,12.1042,19073100.0],["2000-05-22",12.2367,12.2367,11.9186,12.1705,13884300.0],["2000-05-23",12.2102,12.3826,12.0511,12.1307,12873000.0],["2000-05-24",11.7197,12.0909,11.1894,12.0644,31024500.0],["2000-05-25",11.839,12.0246,11.4678,11.6667,13857600.0],["2000-05-26",11.5076,11.6667,11.2689,11.4545,11989200.0],["2000-05-30",11.2557,11.4811,11.1761,11.322,13058100.0],["2000-05-31",11.6401,12.7273,11.5606,12.2235,22976700.0],["2000-06-01",12.1174,12.2367,11.9318,12.0909,14359200.0],["2000-06-02",12.4886,12.7405,12.3163,12.5284,21264300.0],["2000-06-05",12.5814,12.6742,12.4621,12.5814,13081200.0],["2000-06-06",12.4754,12.4754,12.25,12.3561,13320300.0],["2000-06-07",12.25,12.5284,12.25,12.2765,10273800.0],["2000-06-08",12.2633,12.303,11.9451,12.0644,11979300.0],["2000-06-09",12.1837,12.303,11.4413,11.4545,21849300.0],["2000-06-12",11.4545,11.5341,10.9905,11.1894,24267600.0],["2000-06-13",11.0436,11.6667,10.9508,11.6667,23135100.0],["2000-06-14",11.6661,11.8254,11.4936,11.706,20060400.0],["2000-06-15",11.6927,11.9316,11.6396,11.7856,17046900.0],["2000-06-16",11.6263,11.9183,11.3078,11.4405,28709100.0],["2000-06-19",11.4007,11.6794,11.2149,11.5467,18005100.0],["2000-06-20",11.5201,11.6131,11.2812,11.5732,18191400.0],["2000-06-21",11.5865,11.5865,11.3343,11.4538,12861900.0],["2000-06-22",11.268,11.3476,11.0158,11.1485,17003400.0],["2000-06-23",11.4007,11.56,11.2282,11.414,18808800.0],["2000-06-26",11.5069,11.6131,11.414,11.414,11774100.0],["2000-06-27",11.4936,12.197,11.414,12.0643,19663200.0],["2000-06-28",11.9979,12.1439,11.8254,11.8884,14472300.0],["2000-06-29",11.7458,11.759,11.3741,11.4936,15872700.0],["2000-06-30",11.4936,12.2601,11.4803,12.2368,22866600.0],["2000-07-03",12.1572,12.1838,11.9183,12.0776,7731900.0],["2000-07-05",12.1705,12.3032,12.0112,12.1041,15419400.0],["2000-07-06",12.3032,12.4094,12.0643,12.2103,17273400.0],["2000-07-07",12.3032,13.1791,12.1705,13.073,31540200.0],["2000-07-10",13.0332,13.365,12.8872,13.0066,24701100.0],["2000-07-11",12.9668,13.3251,12.9137,13.1659,17692800.0],["2000-07-12",13.1791,13.2057,12.8739,12.9535,17500800.0],["2000-07-13",12.8473,12.9933,12.5554,12.5554,12907800.0],["2000-07-14",12.7014,12.9403,12.6085,12.635,12552300.0],["2000-07-17",12.8075,13.0066,12.6615,12.8938,13832100.0],["2000-07-18",12.9402,12.9801,12.6881,12.7544,10776300.0],["2000-07-19",12.781,12.8473,12.6085,12.7412,11209200.0],["2000-07-20",12.7279,12.9137,12.6483,12.7412,14960400.0],["2000-07-21",12.8075,12.8473,12.5819,12.6748,11733000.0],["2000-07-24",12.5288,12.5686,12.1439,12.197,15137400.0],["2000-07-25",12.2103,12.5952,12.1705,12.5686,12366000.0],["2000-07-26",12.3563,12.7677,12.3563,12.4757,21966300.0],["2000-07-27",12.6084,12.8075,12.5288,12.7544,14234400.0],["2000-07-28",12.7014,12.7279,12.1572,12.4625,15742800.0],["2000-07-31",12.5023,12.5023,11.5201,11.7325,22602900.0],["2000-08-01",11.4671,11.6661,11.2547,11.5732,27165900.0],["2000-08-02",11.5732,11.6927,11.4272,11.4803,20204400.0],["2000-08-03",11.9979,11.9979,11.3476,11.4405,24687300.0],["2000-08-04",11.4803,11.4803,11.2016,11.2414,17527200.0],["2000-08-07",11.2812,11.8785,11.2547,11.706,16815600.0],["2000-08-08",11.9847,12.2368,11.6927,12.2368,17579400.0],["2000-08-09",11.4803,11.6263,11.2414,11.3874,53252100.0],["2000-08-10",11.2812,11.3078,10.7636,10.83,37141800.0],["2000-08-11",10.9229,11.122,10.8565,11.0689,22602300.0],["2000-08-14",11.0954,11.268,11.0689,11.2282,18098400.0],["2000-08-15",11.0158,11.1618,10.8831,10.9494,23859000.0],["2000-08-16",10.7769,10.8034,10.3522,10.6044,41433000.0],["2000-08-17",10.5247,10.7105,10.3257,10.6176,20399400.0],["2000-08-18",10.5513,10.8034,10.5247,10.8034,22047900.0],["2000-08-21",10.4584,10.5646,10.0071,10.4053,42446100.0],["2000-08-22",10.4053,10.6176,10.3124,10.4318,22832700.0],["2000-08-23",10.5645,10.6575,10.4186,10.4318,20627100.0],["2000-08-24",10.5646,10.6442,10.4053,10.4982,14901900.0],["2000-08-25",10.538,10.7238,10.4584,10.7238,14631300.0],["2000-08-28",10.6309,10.7504,10.3257,10.5115,21009600.0],["2000-08-29",10.5115,10.6044,10.3787,10.4982,16995300.0],["2000-08-30",10.3787,10.4053,10.1929,10.2858,24466500.0],["2000-08-31",10.2593,10.3522,10.0071,10.1133,36708600.0],["2000-09-01",10.1,10.4318,10.0602,10.3522,22984500.0],["2000-09-05",10.392,10.6575,10.3655,10.5646,24093000.0],["2000-09-06",10.6707,10.8565,10.5911,10.6176,24931200.0],["2000-09-07",10.8698,11.0556,10.7238,10.83,25201800.0],["2000-09-08",10.9362,11.1751,10.83,11.0689,22141800.0],["2000-09-11",11.2016,11.6263,11.1883,11.5467,29533800.0],["2000-09-12",11.3742,11.5998,11.2414,11.4671,19053300.0],["2000-09-13",11.533,11.5728,11.2672,11.4532,14944800.0],["2000-09-14",11.4001,11.4001,11.0281,11.1609,14134800.0],["2000-09-15",11.1211,11.2539,10.9351,11.0546,24327300.0],["2000-09-18",10.842,11.2008,10.7623,10.8686,15634800.0],["2000-09-19",10.7623,10.8155,10.47,10.6029,25721100.0],["2000-09-20",10.6162,10.6295,10.2176,10.3106,29648100.0],["2000-09-21",10.3504,10.9218,10.3371,10.6295,25936500.0],["2000-09-22",11.0413,11.0413,10.5364,10.7357,20178900.0],["2000-09-25",10.7623,10.7756,10.4036,10.4169,16398000.0],["2000-09-26",10.5099,10.5099,9.9651,10.0714,28227300.0],["2000-09-27",10.1246,10.284,10.0183,10.2308,22748400.0],["2000-09-28",10.2973,10.6029,10.2043,10.3239,24413400.0],["2000-09-29",10.3106,10.5232,10.2043,10.2308,22598700.0],["2000-10-02",10.2441,10.3371,9.6595,9.8322,33523800.0],["2000-10-03",9.819,9.8588,9.3805,9.7392,49645200.0],["2000-10-04",9.7127,10.1777,9.6728,9.8057,33255600.0],["2000-10-05",9.8588,9.9385,9.7259,9.7924,26197500.0],["2000-10-06",9.7525,9.7525,9.4868,9.6728,33481500.0],["2000-10-09",9.7127,9.8721,9.5931,9.5931,18101400.0],["2000-10-10",9.7658,9.9252,9.6462,9.8588,20049600.0],["2000-10-11",9.8057,9.8588,9.5399,9.6329,25172700.0],["2000-10-12",8.9287,9.5001,8.8092,9.3805,58319700.0],["2000-10-13",9.2742,9.5931,9.2742,9.5665,28074600.0],["2000-10-16",9.6197,10.1378,9.6064,10.0581,21294900.0],["2000-10-17",10.1113,10.191,9.7127,9.7791,18806700.0],["2000-10-18",9.7658,9.9917,9.5399,9.9385,18445200.0],["2000-10-19",9.8987,10.191,9.8057,10.1644,18908700.0],["2000-10-20",9.9651,10.0581,9.7924,9.8987,21459600.0],["2000-10-23",9.8987,10.1644,9.6861,10.0581,18093900.0],["2000-10-24",10.1113,10.3106,10.0448,10.284,17741400.0],["2000-10-25",10.2973,10.2973,9.6994,9.7658,25172100.0],["2000-10-26",9.7525,9.7658,9.221,9.2343,44886300.0],["2000-10-27",9.2343,9.3805,9.1945,9.1945,37664400.0],["2000-10-30",9.221,9.3406,9.1679,9.3008,39616800.0],["2000-10-31",9.3938,9.7392,9.3539,9.6462,44089800.0],["2000-11-01",9.8854,10.2176,9.8057,9.9253,69816600.0],["2000-11-02",9.7791,10.6295,9.6728,10.2973,62551500.0],["2000-11-03",10.2973,10.4434,9.9518,10.0714,24775500.0],["2000-11-06",10.2707,10.4966,10.005,10.4169,21829500.0],["2000-11-07",10.4169,10.6294,10.2043,10.4036,21412500.0],["2000-11-08",10.4169,10.8155,10.3371,10.3637,22868700.0],["2000-11-09",10.2176,10.2308,9.819,10.0183,24182400.0],["2000-11-10",9.5665,9.5665,9.1812,9.2875,44743800.0],["2000-11-13",9.1413,9.6595,9.0483,9.6329,32979000.0],["2000-11-14",10.0448,10.2973,9.9385,9.9651,25599600.0],["2000-11-15",9.912,10.4966,9.8588,10.4169,25938600.0],["2000-11-16",10.3637,10.4567,10.2308,10.2574,16589100.0],["2000-11-17",10.3106,10.5364,10.1246,10.3239,18420600.0],["2000-11-20",10.3371,10.3371,10.1113,10.1777,13137300.0],["2000-11-21",10.2308,10.3106,9.8854,10.0183,13167000.0],["2000-11-22",10.0315,10.0581,9.7525,9.7525,14837700.0],["2000-11-24",9.7658,9.819,9.5001,9.6064,10447500.0],["2000-11-27",9.9784,10.5896,9.9651,10.4833,31951200.0],["2000-11-28",10.3637,10.8155,10.2176,10.4169,29361300.0],["2000-11-29",10.47,11.0281,10.4567,11.0281,29709000.0],["2000-11-30",10.9483,11.0945,10.7092,11.0945,34821300.0],["2000-12-01",11.1875,11.2141,10.7756,10.8819,32171100.0],["2000-12-04",10.8288,11.4399,10.7092,11.4399,40212300.0],["2000-12-05",11.4399,11.7588,11.3204,11.7455,31141800.0],["2000-12-06",11.6127,11.8784,11.3337,11.6525,32109300.0],["2000-12-07",11.7057,11.8917,11.5994,11.6924,22938600.0],["2000-12-08",11.7057,11.7721,11.4267,11.5728,20631000.0],["2000-12-11",11.4001,11.4399,10.8022,10.9218,34788300.0],["2000-12-12",10.7357,11.0812,10.5896,11.0281,25034400.0],["2000-12-13",11.0413,11.2141,10.6427,10.6959,19675500.0],["2000-12-14",10.6959,10.9085,10.6162,10.8553,21738600.0],["2000-12-15",10.5232,10.8155,10.5232,10.6029,39428100.0],["2000-12-18",10.7357,10.8819,10.4567,10.749,20894400.0],["2000-12-19",10.7623,10.8952,10.1246,10.2043,27385500.0],["2000-12-20",10.217,10.5895,9.9909,10.4166,24849600.0],["2000-12-21",10.5363,11.1217,10.4964,11.0153,28140600.0],["2000-12-22",11.0153,11.2281,10.829,11.1749,22452600.0],["2000-12-26",11.1217,11.1749,10.4299,10.7758,18063000.0],["2000-12-27",10.7891,11.3745,10.6827,11.1882,24672900.0],["2000-12-28",11.1749,11.4942,11.1749,11.268,12288900.0],["2000-12-29",11.2148,11.707,11.2148,11.3079,19746900.0],["2001-01-02",11.3079,11.7203,11.2148,11.4676,26440800.0],["2001-01-03",11.3877,12.5052,11.268,12.4387,59871300.0],["2001-01-04",12.1327,12.3855,11.8933,11.9598,41436900.0],["2001-01-05",12.1593,12.1593,11.3345,11.4809,29427600.0],["2001-01-08",11.2813,11.6671,11.2547,11.4809,25326300.0],["2001-01-09",11.3877,11.6538,11.1749,11.2281,21632400.0],["2001-01-10",10.8423,11.0818,10.7492,11.002,29944200.0],["2001-01-11",11.0552,11.2813,10.8157,11.0552,20107200.0],["2001-01-12",11.0685,11.441,10.9886,11.268,21966000.0],["2001-01-16",11.3744,11.6671,11.3212,11.6405,24994800.0],["2001-01-17",11.6139,11.6272,11.4011,11.4809,23444100.0],["2001-01-18",11.3744,11.6006,11.268,11.2946,20633700.0],["2001-01-19",11.0818,11.2148,10.7359,10.8157,26889900.0],["2001-01-22",11.1084,11.4277,11.0685,11.1882,23417100.0],["2001-01-23",11.2813,11.4809,11.1882,11.3611,14753400.0],["2001-01-24",11.3744,11.4144,11.135,11.3877,23368200.0],["2001-01-25",11.4809,11.9465,11.268,11.4942,27171000.0],["2001-01-26",11.6937,11.6937,11.2946,11.4144,15692700.0],["2001-01-29",11.4303,11.6325,11.4303,11.5367,15342600.0],["2001-01-30",11.5389,11.5474,11.3154,11.4452,15372600.0],["2001-01-31",11.5367,12.1327,11.5027,12.0902,32544300.0],["2001-02-01",12.0902,12.0902,11.5942,11.856,31155900.0],["2001-02-02",11.9135,11.9156,11.5261,11.6559,15195000.0],["2001-02-05",11.707,11.7539,11.3452,11.4601,16812600.0],["2001-02-06",11.3665,11.5985,11.2494,11.3239,16182000.0],["2001-02-07",11.326,11.6432,11.3239,11.6347,14785200.0],["2001-02-08",11.6112,11.6645,10.9748,11.1323,23903400.0],["2001-02-09",11.1345,11.3558,10.6917,10.7279,23734200.0],["2001-02-12",10.8556,11.3835,10.8471,11.3771,21862500.0],["2001-02-13",11.292,11.5942,11.0748,11.5155,22269600.0],["2001-02-14",11.5687,11.5687,11.2813,11.2813,15285000.0],["2001-02-15",11.3558,11.3771,10.994,11.0685,22909800.0],["2001-02-16",11.0259,11.3452,10.9748,11.1451,19978200.0],["2001-02-20",11.111,11.5559,11.0685,11.3665,28009500.0],["2001-02-21",11.1855,11.2728,10.6534,10.6875,24492600.0],["2001-02-22",10.8556,10.8556,10.4193,10.5789,27462900.0],["2001-02-23",10.6428,10.813,10.2277,10.7024,24244800.0],["2001-02-26",10.8407,10.9344,10.7385,10.8705,18180600.0],["2001-02-27",10.9833,11.0365,10.5406,10.8535,21142200.0],["2001-02-28",10.9067,10.9195,10.4384,10.6619,23244600.0],["2001-03-01",10.4831,10.6151,10.217,10.2894,26078400.0],["2001-03-02",10.2149,10.5768,10.1106,10.4129,19417200.0],["2001-03-05",10.4171,10.5448,10.217,10.2958,13704300.0],["2001-03-06",10.5363,10.6342,10.4086,10.547,15290400.0],["2001-03-07",10.6534,10.845,10.6257,10.7918,16259700.0],["2001-03-08",11.0472,11.0472,10.8088,10.994,18103200.0],["2001-03-09",11.0259,11.0259,10.664,10.8088,16699500.0],["2001-03-12",10.696,10.696,10.2383,10.283,17220600.0],["2001-03-13",10.4299,10.4938,10.0063,10.3873,23877300.0],["2001-03-14",10.0255,10.2107,9.9041,10.0468,25646700.0],["2001-03-15",10.0787,10.3213,9.9105,10.1851,22529100.0],["2001-03-16",10.1851,10.1851,9.9105,9.9893,41579400.0],["2001-03-19",10.0021,10.1532,9.9403,10.0851,17567400.0],["2001-03-20",10.0808,10.5321,10.0808,10.1915,30106800.0],["2001-03-21",10.1894,10.6093,10.0785,10.2981,24980700.0],["2001-03-22",10.0721,10.1041,9.7865,9.9997,35741700.0],["2001-03-23",9.7737,10.2128,9.6351,10.1403,24846000.0],["2001-03-26",10.4239,10.6157,10.296,10.5731,20525400.0],["2001-03-27",10.5731,10.7436,10.4771,10.7202,29354400.0],["2001-03-28",10.6583,10.6861,10.296,10.5859,20627700.0],["2001-03-29",10.6264,10.7969,10.3215,10.7905,23262000.0],["2001-03-30",10.8928,10.9227,10.5518,10.7649,24925200.0],["2001-04-02",10.6583,10.8672,10.5517,10.7948,22313700.0],["2001-04-03",10.8395,10.8715,10.3961,10.4857,26076300.0],["2001-04-04",10.3855,10.7436,10.3812,10.6306,23886300.0],["2001-04-05",10.7756,10.8054,10.6605,10.7734,23370000.0],["2001-04-06",10.6583,10.9397,10.5539,10.9227,22903200.0],["2001-04-09",10.9887,11.0399,10.6157,10.7223,21861900.0],["2001-04-10",10.9035,11.0079,10.8225,10.8374,20959500.0],["2001-04-11",10.6797,10.8076,10.5006,10.7074,20850900.0],["2001-04-12",10.3919,10.5944,10.1062,10.5944,29618400.0],["2001-04-16",10.5944,10.7052,10.3834,10.4558,20263500.0],["2001-04-17",10.426,10.539,10.3407,10.4963,19352400.0],["2001-04-18",10.6477,11.285,10.5795,11.2403,38990700.0],["2001-04-19",11.0271,11.2382,11.0207,11.1913,21129000.0],["2001-04-20",11.1891,11.1913,10.9568,11.0229,21800700.0],["2001-04-23",11.0953,11.2339,11.0101,11.0932,16448400.0],["2001-04-24",10.8182,10.8907,10.669,10.6797,24526500.0],["2001-04-25",10.8928,10.8928,10.6647,10.8012,16225200.0],["2001-04-26",10.8715,10.9994,10.7756,10.9227,15568200.0],["2001-04-27",11.106,11.3405,11.0634,11.2616,23292600.0],["2001-04-30",11.3618,11.3618,10.9184,11.0292,19793400.0],["2001-05-01",11.025,11.4151,10.9568,11.4044,22857000.0],["2001-05-02",11.3938,11.3938,11.1444,11.3149,23069400.0],["2001-05-03",11.1486,11.3938,11.0911,11.3192,22772100.0],["2001-05-04",11.1486,11.4471,11.0868,11.3021,22336200.0],["2001-05-07",11.1699,11.285,11.0527,11.0953,14151000.0],["2001-05-08",11.0314,11.0825,10.9013,11.0804,13312800.0],["2001-05-09",11.0953,11.1273,10.9355,10.9973,16332900.0],["2001-05-10",11.3618,11.4471,11.3426,11.3874,24645600.0],["2001-05-11",11.5046,11.6091,11.3724,11.5323,19588800.0],["2001-05-14",11.5323,11.6709,11.4769,11.5856,14400900.0],["2001-05-15",11.5856,11.5856,11.0847,11.0847,40235100.0],["2001-05-16",10.9141,11.1103,10.8715,11.0101,28813200.0],["2001-05-17",11.074,11.1316,10.9355,11.0335,19618500.0],["2001-05-18",11.074,11.0932,10.9589,11.0932,17582700.0],["2001-05-21",11.0932,11.3618,10.9909,11.3405,23258700.0],["2001-05-22",11.3426,11.4471,11.2765,11.4087,20381100.0],["2001-05-23",11.3618,11.4854,11.1294,11.1955,16698300.0],["2001-05-24",11.1593,11.349,11.1166,11.2744,13573500.0],["2001-05-25",11.2936,11.2978,10.9141,10.9141,15528600.0],["2001-05-29",11.074,11.074,10.8779,10.9163,15001800.0],["2001-05-30",10.9184,11.1273,10.8971,10.9717,17909400.0],["2001-05-31",11.106,11.2126,10.9291,11.0314,17642100.0],["2001-06-01",10.9866,11.1806,10.9674,11.025,12465300.0],["2001-06-04",10.9887,11.042,10.7649,10.8694,16859700.0],["2001-06-05",10.8161,11.0079,10.8054,10.9355,15492000.0],["2001-06-06",10.9355,11.0229,10.8076,10.8182,12581100.0],["2001-06-07",10.6733,10.9461,10.6733,10.8928,18330900.0],["2001-06-08",10.8715,10.9291,10.8182,10.8758,11362500.0],["2001-06-11",10.8608,10.8928,10.6924,10.7074,9700500.0],["2001-06-12",10.6626,10.8651,10.5752,10.7798,13407600.0],["2001-06-13",10.7862,10.7862,10.6711,10.6903,10570500.0],["2001-06-14",10.637,10.7351,10.5304,10.5518,13663800.0],["2001-06-15",10.5304,10.6008,10.232,10.264,43183200.0],["2001-06-18",10.4025,10.5709,10.3066,10.3429,21368700.0],["2001-06-19",10.5454,10.5496,10.3663,10.4153,15530400.0],["2001-06-20",10.5029,10.6523,10.4559,10.6309,17739000.0],["2001-06-21",10.5242,10.9234,10.5242,10.7697,26831400.0],["2001-06-22",10.8188,10.8337,10.5562,10.6694,14501100.0],["2001-06-25",10.791,10.791,10.4175,10.4602,17122200.0],["2001-06-26",10.3641,10.6309,10.3598,10.4815,18060300.0],["2001-06-27",10.4644,10.6139,10.3321,10.3534,15381300.0],["2001-06-28",10.4495,10.6288,10.4495,10.5391,15041100.0],["2001-06-29",10.4879,10.7782,10.3748,10.4175,27919500.0],["2001-07-02",10.4495,10.6288,10.3854,10.6203,16473600.0],["2001-07-03",10.6096,10.6096,10.4473,10.5071,11411100.0],["2001-07-05",10.5349,10.5413,10.3427,10.3748,15396300.0],["2001-07-06",10.3641,10.3662,9.9713,10.1058,19992600.0],["2001-07-09",10.1357,10.3321,10.0439,10.3001,18245400.0],["2001-07-10",10.3534,10.3897,10.1143,10.14,19384800.0],["2001-07-11",10.2787,10.5455,10.1656,10.4281,23731500.0],["2001-07-12",10.791,11.0686,10.663,11.0686,35115300.0],["2001-07-13",11.0686,11.3631,10.9149,11.2927,29536500.0],["2001-07-16",11.3994,11.5382,11.3375,11.4165,34206900.0],["2001-07-17",11.4934,11.4955,11.3012,11.3888,26356200.0],["2001-07-18",11.2863,11.5233,11.2137,11.5233,21540900.0],["2001-07-19",11.5233,11.6343,11.487,11.5766,24692100.0],["2001-07-20",11.5275,11.6535,11.5062,11.5873,17684700.0],["2001-07-23",11.5062,11.5852,11.282,11.3205,16083300.0],["2001-07-24",11.3247,11.3567,11.2073,11.3354,18225900.0],["2001-07-25",11.3354,11.7623,11.2564,11.7623,28537200.0],["2001-07-26",11.7623,11.8499,11.5659,11.8477,25277700.0],["2001-07-27",11.9011,11.9545,11.7431,11.8285,15507900.0],["2001-07-30",11.9545,11.9651,11.5681,11.9288,21504600.0],["2001-07-31",11.852,12.0612,11.8264,11.9331,23176800.0],["2001-08-01",11.8264,12.1188,11.7303,11.7431,18505500.0],["2001-08-02",11.8349,11.9865,11.7517,11.9523,17238900.0],["2001-08-03",11.9331,11.9481,11.7517,11.8242,12510000.0],["2001-08-06",11.8648,11.8648,11.5403,11.6343,17137800.0],["2001-08-07",11.6727,11.8008,11.5595,11.7581,15466500.0],["2001-08-08",11.6556,11.9267,11.6129,11.6407,19161000.0],["2001-08-09",11.6172,11.6962,11.3781,11.5638,25617600.0],["2001-08-10",11.5168,11.5275,11.2073,11.4421,24736800.0],["2001-08-13",11.4315,11.4784,11.0579,11.1433,30421200.0],["2001-08-14",10.9405,11.25,10.9148,11.1774,30202800.0],["2001-08-15",11.1689,11.297,11.0622,11.1006,18099000.0],["2001-08-16",10.9981,11.1433,10.8167,11.0344,18615600.0],["2001-08-17",10.9938,10.9938,10.695,10.8444,17705100.0],["2001-08-20",10.9511,11.0195,10.8444,11.0131,13047000.0],["2001-08-21",10.9725,11.0195,10.648,10.6608,19628100.0],["2001-08-22",10.6758,10.7889,10.569,10.7249,17454300.0],["2001-08-23",10.6843,10.7654,10.5669,10.6181,16635600.0],["2001-08-24",10.5989,10.8871,10.5989,10.8764,21805200.0],["2001-08-27",10.9298,10.9938,10.7569,10.7569,14025000.0],["2001-08-28",10.6523,10.7163,10.6096,10.695,18449100.0],["2001-08-29",10.6843,10.7633,10.4666,10.4922,16321500.0],["2001-08-30",10.4815,10.5605,10.0844,10.1613,28917000.0],["2001-08-31",10.1826,10.4602,10.1826,10.2574,22665300.0],["2001-09-04",10.2958,10.648,10.2915,10.3427,21974100.0],["2001-09-05",10.315,10.5349,10.0332,10.4922,29499600.0],["2001-09-06",10.4495,10.6011,10.0332,10.1122,31150500.0],["2001-09-07",10.0119,10.0119,9.6319,9.8667,31295100.0],["2001-09-10",9.713,10.0332,9.6148,9.8688,20180700.0],["2001-09-17",9.3928,9.8411,8.9659,9.3928,52505400.0],["2001-09-18",9.6063,9.8945,9.427,9.681,31530900.0],["2001-09-19",9.681,9.852,9.4479,9.7173,35149800.0],["2001-09-20",9.6959,9.8221,9.6233,9.6874,37969200.0],["2001-09-21",9.4394,9.8242,9.3859,9.5484,49330800.0],["2001-09-24",9.9418,10.2582,9.8371,10.1086,41705100.0],["2001-09-25",10.3053,10.4977,10.2732,10.348,47921400.0],["2001-09-26",10.5512,10.579,10.3951,10.579,36348900.0],["2001-09-27",10.579,10.6239,10.286,10.5597,27741000.0],["2001-09-28",10.5725,10.6794,10.4357,10.5832,28680600.0],["2001-10-01",10.5832,10.7008,10.2925,10.6388,35965800.0],["2001-10-02",10.7008,11.1177,10.6474,11.0322,34212600.0],["2001-10-03",11.0942,11.432,11.0108,11.2738,41855400.0],["2001-10-04",11.2888,11.3208,10.9937,11.0108,30597000.0],["2001-10-05",11.0151,11.2033,10.9039,11.2033,28389600.0],["2001-10-08",11.2054,11.2054,10.8954,10.9275,20106000.0],["2001-10-09",11.0108,11.1605,10.9039,11.1348,24205200.0],["2001-10-10",11.1883,11.4812,11.1605,11.4662,28445700.0],["2001-10-11",11.5347,11.7057,11.2995,11.4363,36781800.0],["2001-10-12",11.2995,11.3315,11.075,11.3102,32220300.0],["2001-10-15",11.2503,11.4342,11.2054,11.4342,18779100.0],["2001-10-16",11.4342,11.5453,11.2246,11.3615,20302800.0],["2001-10-17",11.385,11.4898,11.1498,11.1648,19915500.0],["2001-10-18",11.1883,11.2888,10.9937,11.0964,23487300.0],["2001-10-19",11.1498,11.3465,11.0322,11.3337,18133500.0],["2001-10-22",11.2888,11.4598,11.1348,11.3401,19632600.0],["2001-10-23",11.3401,11.4491,11.1498,11.2482,18565200.0],["2001-10-24",11.3251,11.3722,11.2097,11.2204,15692400.0],["2001-10-25",11.075,11.3957,11.013,11.3957,20678400.0],["2001-10-26",11.3636,11.5069,11.2246,11.4213,15371100.0],["2001-10-29",11.3102,11.3444,11.0557,11.0964,18074400.0],["2001-10-30",11.0108,11.0643,10.7671,10.8184,21284700.0],["2001-10-31",10.8398,11.1862,10.8291,10.9895,21103800.0],["2001-11-01",10.9467,11.3208,10.874,11.169,25805700.0],["2001-11-02",11.075,11.37,11.0664,11.3251,17382900.0],["2001-11-05",11.3636,11.6095,11.2011,11.524,20523600.0],["2001-11-06",11.556,11.7805,11.4705,11.7463,26343600.0],["2001-11-07",11.7271,11.757,11.4171,11.5069,24667200.0],["2001-11-08",11.6736,11.8447,11.5432,11.6522,25752300.0],["2001-11-09",11.6629,11.8126,11.5218,11.7805,15137100.0],["2001-11-12",11.6629,11.9045,11.5453,11.8832,19502100.0],["2001-11-13",11.9516,11.9623,11.5988,11.6009,31566000.0],["2001-11-14",11.8874,11.9302,11.7698,11.819,28767900.0],["2001-11-15",11.8832,12.0243,11.819,11.9729,25356000.0],["2001-11-16",11.9729,11.9729,11.6843,11.7805,31675200.0],["2001-11-19",11.6736,11.943,11.6736,11.9195,23891700.0],["2001-11-20",11.9088,11.9687,11.7827,11.9088,19009200.0],["2001-11-21",11.8703,11.8896,11.7249,11.7848,14968500.0],["2001-11-23",11.7741,11.9409,11.772,11.9302,6921000.0],["2001-11-26",11.9088,11.9772,11.8254,11.9195,23107200.0],["2001-11-27",11.8767,11.9323,11.7228,11.7763,28992300.0],["2001-11-28",11.7378,11.9216,11.648,11.7591,22408200.0],["2001-11-29",11.7805,11.8211,11.6522,11.6843,17183100.0],["2001-11-30",11.7591,11.9516,11.7378,11.7912,25242900.0],["2001-12-03",11.772,11.8083,11.5838,11.6693,22846500.0],["2001-12-04",11.6309,11.7955,11.5881,11.7955,20596500.0],["2001-12-05",11.7955,12.0948,11.7463,12.0948,27095100.0],["2001-12-06",11.9623,11.9708,11.8468,11.8917,21132900.0],["2001-12-07",11.804,11.8874,11.7057,11.8318,13807200.0],["2001-12-10",11.7805,11.8447,11.6031,11.6031,15880200.0],["2001-12-11",11.571,11.7164,11.4406,11.5624,18292800.0],["2001-12-12",11.5496,11.695,11.4384,11.6159,17316900.0],["2001-12-13",11.5624,11.5646,11.3529,11.4085,23541300.0],["2001-12-14",11.4812,11.633,11.3379,11.5582,18047700.0],["2001-12-17",11.5774,11.9409,11.5197,11.9409,25389600.0],["2001-12-18",11.9537,11.9943,11.8489,11.9259,26395500.0],["2001-12-19",11.9195,12.095,11.8488,12.0479,24636300.0],["2001-12-20",12.0586,12.232,12.0308,12.0436,23535000.0],["2001-12-21",12.1678,12.3262,12.1014,12.3241,39380400.0],["2001-12-24",12.3134,12.3519,12.2299,12.2299,6094200.0],["2001-12-26",12.3626,12.5382,12.3541,12.4482,19916700.0],["2001-12-27",12.4375,12.5446,12.3669,12.4953,14466600.0],["2001-12-28",12.4911,12.5745,12.4461,12.4911,13030200.0],["2001-12-31",12.4375,12.5189,12.3198,12.3198,15404100.0],["2002-01-02",12.3412,12.4482,12.1999,12.4268,20033700.0],["2002-01-03",12.4054,12.4803,12.3091,12.4118,17871900.0],["2002-01-04",12.3433,12.4718,12.2449,12.3305,20039100.0],["2002-01-07",12.2984,12.4375,12.247,12.2855,16081200.0],["2002-01-08",12.3498,12.4161,12.2727,12.3819,13110600.0],["2002-01-09",12.2342,12.3155,12.0287,12.0736,22727400.0],["2002-01-10",12.0736,12.277,12.0436,12.2021,19399200.0],["2002-01-11",12.1271,12.1464,11.8874,11.9452,21813900.0],["2002-01-14",11.9452,12.1807,11.9366,11.9366,20141400.0],["2002-01-15",11.9366,12.1807,11.8403,12.1742,24258300.0],["2002-01-16",12.1742,12.1742,11.881,11.9858,16519200.0],["2002-01-17",11.9559,12.2492,11.9238,12.1507,23389500.0],["2002-01-18",12.1057,12.1785,11.9816,12.0629,21022200.0],["2002-01-22",12.2277,12.566,12.2256,12.4183,29970000.0],["2002-01-23",12.5018,12.8336,12.4632,12.8143,32046600.0],["2002-01-24",12.8143,12.8336,12.6944,12.7736,23952300.0],["2002-01-25",12.7073,12.733,12.429,12.5018,21966300.0],["2002-01-28",12.566,12.6687,12.4846,12.551,15428100.0],["2002-01-29",12.6473,12.733,12.3969,12.3969,22121700.0],["2002-01-30",12.3733,12.8336,12.3626,12.7908,30018300.0],["2002-01-31",12.7586,12.84,12.6516,12.84,20583600.0],["2002-02-01",12.7801,12.8229,12.5767,12.6859,20091000.0],["2002-02-04",12.7544,12.8229,12.5553,12.6088,19543800.0],["2002-02-05",12.6388,12.7372,12.5125,12.5874,19880400.0],["2002-02-06",12.566,12.6837,12.5039,12.6045,19263600.0],["2002-02-07",12.6623,12.7908,12.4889,12.4996,25257900.0],["2002-02-08",12.4996,12.6623,12.4375,12.6623,19136400.0],["2002-02-11",12.7351,12.9085,12.7116,12.8978,25503000.0],["2002-02-12",12.8122,12.9192,12.8015,12.8657,15970800.0],["2002-02-13",12.9085,12.9984,12.8186,12.87,19198800.0],["2002-02-14",12.9192,12.9706,12.8293,12.9492,17958000.0],["2002-02-15",12.9492,12.9706,12.8229,12.8507,21772800.0],["2002-02-19",12.7158,12.8828,12.673,12.6923,27181800.0],["2002-02-20",12.7094,12.8871,12.5874,12.8486,24582300.0],["2002-02-21",12.8764,13.0305,12.7137,12.7479,22018800.0],["2002-02-22",12.7693,12.8336,12.5446,12.8336,22809600.0],["2002-02-25",12.8871,13.0048,12.8571,12.9834,25027500.0],["2002-02-26",13.0155,13.3324,12.9406,13.2938,34951200.0],["2002-02-27",13.4009,13.4544,13.2189,13.3259,38931900.0],["2002-02-28",13.4223,13.4608,13.1739,13.2746,35987100.0],["2002-03-01",13.3152,13.4458,13.2853,13.4458,22558800.0],["2002-03-04",13.4758,13.5036,13.311,13.4822,24502800.0],["2002-03-05",13.3409,13.3987,12.962,13.007,37070100.0],["2002-03-06",13.0519,13.1611,12.9085,13.0369,30588600.0],["2002-03-07",13.1654,13.2617,13.0562,13.2082,27877200.0],["2002-03-08",13.3109,13.4651,13.2724,13.3837,31383600.0],["2002-03-11",13.4458,13.4458,13.2788,13.3859,20094600.0],["2002-03-12",13.251,13.358,13.2489,13.3217,20942700.0],["2002-03-13",13.2189,13.2917,13.1226,13.2703,18534900.0],["2002-03-14",13.2617,13.3987,13.2532,13.3302,15060600.0],["2002-03-15",13.418,13.647,13.3687,13.647,39907500.0],["2002-03-18",13.6834,13.6877,13.4223,13.6042,19076400.0],["2002-03-19",13.6363,13.6663,13.4951,13.585,16634700.0],["2002-03-20",13.4917,13.5967,13.4874,13.541,21306300.0],["2002-03-21",13.4917,13.5432,13.2774,13.331,17407200.0],["2002-03-22",13.331,13.3396,13.196,13.2988,16497600.0],["2002-03-25",13.256,13.3267,13.1338,13.1338,17753700.0],["2002-03-26",13.1488,13.3717,13.1488,13.3246,18550500.0],["2002-03-27",13.2988,13.3524,13.2067,13.2881,20792400.0],["2002-03-28",13.2903,13.3246,13.1338,13.1381,17490000.0],["2002-04-01",12.9345,12.9366,12.5637,12.7652,39746700.0],["2002-04-02",12.7523,12.7545,12.5916,12.6301,23366400.0],["2002-04-03",12.7309,12.8166,12.3772,12.5594,26798400.0],["2002-04-04",12.6023,12.7737,12.5851,12.7052,20559900.0],["2002-04-05",12.6944,12.8059,12.598,12.6751,15964800.0],["2002-04-08",12.6451,12.8488,12.5423,12.8123,18417900.0],["2002-04-09",12.8809,12.9559,12.838,12.8809,18689400.0],["2002-04-10",12.9131,13.0095,12.8316,12.9816,21348000.0],["2002-04-11",12.9988,13.2474,12.8616,12.8959,25701000.0],["2002-04-12",13.0095,13.256,12.9216,13.1231,19466700.0],["2002-04-15",13.0845,13.1317,12.7566,12.8445,17310000.0],["2002-04-16",12.9023,13.0116,12.7737,12.8595,21041400.0],["2002-04-17",12.9774,12.9774,12.5701,12.7073,27423600.0],["2002-04-18",12.5487,12.7352,12.1608,12.463,35181900.0],["2002-04-19",12.6023,12.6666,12.4608,12.6301,17544600.0],["2002-04-22",12.6301,12.6666,12.2165,12.3344,19316700.0],["2002-04-23",12.3987,12.5251,12.3494,12.4415,20753700.0],["2002-04-24",12.4094,12.568,12.2851,12.3129,19582500.0],["2002-04-25",12.1736,12.2401,12.0515,12.2165,21992400.0],["2002-04-26",12.2701,12.2808,11.955,11.9593,30108300.0],["2002-04-29",11.9807,12.3022,11.9593,12.045,30160200.0],["2002-04-30",12.0236,12.1286,11.8864,11.9722,31233000.0],["2002-05-01",11.9164,12.1736,11.7493,12.1736,25767300.0],["2002-05-02",12.1629,12.2701,12.0408,12.1415,22977000.0],["2002-05-03",12.0986,12.105,11.805,11.8414,23464800.0],["2002-05-06",11.9186,12.03,11.5628,11.5714,23941500.0],["2002-05-07",11.7064,11.895,11.5735,11.79,26895300.0],["2002-05-08",12.0558,12.1072,11.9336,12.0858,24952800.0],["2002-05-09",11.9272,11.9486,11.5135,11.7857,35520600.0],["2002-05-10",11.8393,11.8436,11.4899,11.5007,22308000.0],["2002-05-13",11.5392,11.8479,11.5392,11.7964,19265100.0],["2002-05-14",12.3237,12.4844,12.2272,12.3001,37517100.0],["2002-05-15",12.3537,12.4715,12.1393,12.1672,31401000.0],["2002-05-16",12.3558,12.5787,12.3108,12.5058,24048000.0],["2002-05-17",12.5058,12.7094,12.4223,12.5016,22641300.0],["2002-05-20",12.5916,12.6066,12.3665,12.388,15095700.0],["2002-05-21",12.4094,12.4565,12.1308,12.1308,19130400.0],["2002-05-22",12.1522,12.1736,11.9379,12.1736,18080700.0],["2002-05-23",12.1093,12.1651,11.9572,12.0686,17747700.0],["2002-05-24",12.1222,12.2036,11.8972,11.8993,15033300.0],["2002-05-28",11.8736,11.9229,11.5585,11.7428,20760900.0],["2002-05-29",11.7664,11.9293,11.6871,11.6871,16282200.0],["2002-05-30",11.595,11.7557,11.5199,11.5714,24588900.0],["2002-05-31",11.7664,11.9122,11.5735,11.595,35121600.0],["2002-06-03",11.6121,11.7171,11.3485,11.3914,24540000.0],["2002-06-04",11.3592,11.5735,11.1449,11.5735,41345700.0],["2002-06-05",11.7771,11.9529,11.685,11.7793,30242700.0],["2002-06-06",11.7814,11.7836,11.5735,11.595,22663800.0],["2002-06-07",11.5414,11.7278,11.5221,11.6657,23786700.0],["2002-06-10",11.8093,12.1265,11.8007,12.0879,25677300.0],["2002-06-11",12.1844,12.3515,12.0836,12.0986,34271100.0],["2002-06-12",12.1201,12.4951,12.0536,12.4951,31685400.0],["2002-06-13",12.3772,12.3794,12.06,12.1093,28569000.0],["2002-06-14",12.0986,12.2229,11.8414,12.2058,31534200.0],["2002-06-17",12.2379,12.5251,12.1522,12.4973,25895400.0],["2002-06-18",12.4973,12.6194,12.4115,12.5487,20991300.0],["2002-06-19",12.4468,12.6077,12.2279,12.3201,22786200.0],["2002-06-20",12.3073,12.4253,12.0605,12.1249,21491700.0],["2002-06-21",11.9103,12.1249,11.7815,11.7987,45270600.0],["2002-06-24",11.8137,12.0927,11.6377,11.9639,32966700.0],["2002-06-25",12.0176,12.2794,11.8073,11.8244,25939500.0],["2002-06-26",11.6528,12.1249,11.5347,11.936,32736300.0],["2002-06-27",11.9747,12.3824,11.8137,12.3824,25657200.0],["2002-06-28",12.2322,12.3996,11.8051,11.8051,46196700.0],["2002-07-01",11.8674,11.9811,11.6742,11.6742,30549600.0],["2002-07-02",11.6764,11.7879,11.4382,11.4639,30577500.0],["2002-07-03",11.4381,11.8244,11.4381,11.8115,21729600.0],["2002-07-05",11.8995,12.0197,11.8523,12.0176,9653100.0],["2002-07-08",12.0498,12.1678,11.8416,11.9317,22919400.0],["2002-07-09",11.9446,12.0326,11.6914,11.7279,24106500.0],["2002-07-10",11.7493,11.9317,11.4918,11.5369,26892600.0],["2002-07-11",11.539,11.8008,11.3738,11.627,38614800.0],["2002-07-12",11.5733,11.6098,11.2858,11.3416,26757900.0],["2002-07-15",11.245,11.4768,10.7514,11.4682,38111100.0],["2002-07-16",11.2128,11.2815,10.7042,10.7042,43493100.0],["2002-07-17",10.9446,11.0497,10.1935,10.3544,56253300.0],["2002-07-18",10.3866,10.6313,10.172,10.1742,36059100.0],["2002-07-19",10.1291,10.2364,9.7879,9.9789,39537900.0],["2002-07-22",9.9252,10.1312,9.4402,9.5711,50502600.0],["2002-07-23",9.657,10.0647,9.6033,9.6784,45862200.0],["2002-07-24",9.5068,10.3265,9.3823,10.2879,56964300.0],["2002-07-25",10.2364,10.3158,9.657,10.0862,43355700.0],["2002-07-26",10.0862,10.3544,9.8716,10.3394,27248700.0],["2002-07-29",10.3415,10.6549,10.2149,10.6291,32956500.0],["2002-07-30",10.5197,10.6656,10.4081,10.5411,30306600.0],["2002-07-31",10.5798,10.5798,10.1613,10.554,38168100.0],["2002-08-01",10.5154,10.5519,10.0475,10.172,38488500.0],["2002-08-02",10.1291,10.172,9.6977,9.893,29656200.0],["2002-08-05",9.893,10.069,9.775,9.7857,25266000.0],["2002-08-06",10.2793,10.4081,9.9574,10.1463,30930900.0],["2002-08-07",10.4081,10.4081,10.0647,10.3823,29048700.0],["2002-08-08",10.4188,10.5905,9.9789,10.5561,40549800.0],["2002-08-09",10.4403,10.6398,10.3287,10.5583,29975700.0],["2002-08-12",10.3437,10.5003,10.2257,10.3888,21719700.0],["2002-08-13",10.3888,10.8695,10.1827,10.4531,43350300.0],["2002-08-14",10.5905,11.3523,10.5476,11.2922,44871300.0],["2002-08-15",11.3845,11.7579,11.3759,11.7407,41868600.0],["2002-08-16",11.642,11.7515,11.5047,11.5433,27729000.0],["2002-08-19",11.3738,11.7579,11.3137,11.7364,33150000.0],["2002-08-20",11.6098,11.7064,11.3952,11.5412,25199100.0],["2002-08-21",11.5884,11.6527,11.3201,11.6077,26762100.0],["2002-08-22",11.5884,11.6785,11.4489,11.642,22626600.0],["2002-08-23",11.524,11.5669,11.3459,11.4145,19775400.0],["2002-08-26",11.3952,11.5111,11.1828,11.4596,24121200.0],["2002-08-27",11.4596,11.4596,11.1699,11.3995,25555500.0],["2002-08-28",11.3308,11.4854,11.3223,11.4596,22674000.0],["2002-08-29",11.3008,11.524,11.2708,11.4167,25347000.0],["2002-08-30",11.4167,11.5884,11.3738,11.4768,19780200.0],["2002-09-03",11.3416,11.406,11.0497,11.1313,27823200.0],["2002-09-04",11.1313,11.3137,10.9446,11.2321,25869000.0],["2002-09-05",10.9446,11.0283,10.7343,10.9317,34718100.0],["2002-09-06",11.0733,11.3845,11.0733,11.3266,22242900.0],["2002-09-09",11.2987,11.524,11.2128,11.4339,19897800.0],["2002-09-10",11.5133,11.7622,11.4339,11.7558,26544000.0],["2002-09-11",11.8888,12.2322,11.5476,11.6313,22077600.0],["2002-09-12",11.6313,11.6334,11.3673,11.3995,19825200.0],["2002-09-13",11.3995,11.7965,11.2987,11.6742,25065600.0],["2002-09-16",11.6957,11.8566,11.5884,11.7493,17999400.0],["2002-09-17",11.9961,12.0004,11.642,11.6442,24504600.0],["2002-09-18",11.5292,11.8472,11.5227,11.6861,24581400.0],["2002-09-19",11.6882,11.8,11.5077,11.5399,21488700.0],["2002-09-20",11.5421,11.7978,11.5099,11.7548,51448200.0],["2002-09-23",11.5399,11.5421,11.1897,11.3036,30937800.0],["2002-09-24",11.1531,11.2606,10.9318,11.065,34100100.0],["2002-09-25",11.2391,11.3057,10.9898,11.1832,29759400.0],["2002-09-26",11.2821,11.5442,11.1918,11.5421,24527700.0],["2002-09-27",11.4432,11.5399,11.007,11.0113,33439500.0],["2002-09-30",11.0134,11.0134,10.3365,10.5815,51008100.0],["2002-10-01",10.5815,11.1273,10.4332,11.1123,42431100.0],["2002-10-02",11.1123,11.2842,10.891,11.0285,34469400.0],["2002-10-03",11.0306,11.2047,10.7878,10.9812,33891900.0],["2002-10-04",10.9834,11.2348,10.6911,11.1209,44235300.0],["2002-10-07",11.0027,11.2907,10.7448,10.82,43292400.0],["2002-10-08",10.949,11.4862,10.9081,11.3036,49668600.0],["2002-10-09",11.3057,11.3057,10.8953,10.9038,39925200.0],["2002-10-10",10.906,11.2154,10.5299,11.0973,50764800.0],["2002-10-11",11.0994,11.6001,11.0994,11.5679,34439100.0],["2002-10-14",11.5679,11.8193,11.512,11.6366,30562800.0],["2002-10-15",11.9139,12.0965,11.8472,12.0965,41558100.0],["2002-10-16",12.0965,12.2061,12.002,12.1975,38783400.0],["2002-10-17",12.3458,12.3566,11.8193,11.8902,44777400.0],["2002-10-18",11.8193,12.1416,11.7763,12.0944,34002600.0],["2002-10-21",12.0965,12.1911,11.858,12.1202,28638000.0],["2002-10-22",12.1223,12.1223,11.7763,12.0557,30916500.0],["2002-10-23",12.0557,12.3179,12.017,12.2985,30641400.0],["2002-10-24",12.3007,12.4683,12.0729,12.1352,29442900.0],["2002-10-25",12.1374,12.3544,12.0686,12.32,21375600.0],["2002-10-28",12.3415,12.3544,11.9654,12.0492,23602800.0],["2002-10-29",11.8193,12.2491,11.7505,12.1352,31259400.0],["2002-10-30",11.8386,11.8408,11.5142,11.5614,50916300.0],["2002-10-31",11.5077,11.6925,11.3143,11.5077,34521000.0],["2002-11-01",11.5163,11.7742,11.3207,11.7226,26288400.0],["2002-11-04",11.7248,11.7699,11.4325,11.4862,31148700.0],["2002-11-05",11.4884,11.7334,11.4432,11.6947,22693800.0],["2002-11-06",11.6947,11.7763,11.497,11.6775,25432500.0],["2002-11-07",11.6796,11.7957,11.5077,11.6044,22366800.0],["2002-11-08",11.6044,11.7763,11.5013,11.6109,22359000.0],["2002-11-11",11.613,11.613,11.3895,11.3895,17775600.0],["2002-11-12",11.5185,11.7656,11.4604,11.5722,28113900.0],["2002-11-13",11.5743,11.815,11.4432,11.815,34965000.0],["2002-11-14",11.83,11.9482,11.7205,11.9418,32213700.0],["2002-11-15",11.9418,12.0772,11.8193,11.9246,34617900.0],["2002-11-18",11.873,11.9268,11.5034,11.5356,27120600.0],["2002-11-19",11.5378,11.5378,11.2971,11.3723,31044900.0],["2002-11-20",11.4003,11.7119,11.3895,11.6904,22390200.0],["2002-11-21",11.6904,11.7763,11.5636,11.5937,25324200.0],["2002-11-22",11.5958,11.7742,11.5013,11.5528,24373200.0],["2002-11-25",11.4862,11.6259,11.3938,11.5657,28079700.0],["2002-11-26",11.4755,11.5829,11.4046,11.4411,23690700.0],["2002-11-27",11.4432,11.8215,11.4432,11.7849,24864000.0],["2002-11-29",11.7634,11.8537,11.5679,11.5829,13260600.0],["2002-12-02",12.0256,12.1932,11.6581,11.6861,41329800.0],["2002-12-03",11.6861,11.6861,11.5077,11.5894,23556000.0],["2002-12-04",11.5829,11.8472,11.4776,11.699,25349400.0],["2002-12-05",11.699,11.699,11.3938,11.3938,24774000.0],["2002-12-06",11.3358,11.4948,11.1811,11.3981,26821200.0],["2002-12-09",11.3981,11.3981,11.1338,11.1424,24263400.0],["2002-12-10",11.1445,11.3014,11.0779,11.2799,19239000.0],["2002-12-11",11.1316,11.2799,11.0951,11.1746,17484600.0],["2002-12-12",11.2283,11.2649,11.0156,11.0414,26004900.0],["2002-12-13",11.0414,11.0414,10.8222,10.8609,30021900.0],["2002-12-16",10.863,11.1897,10.8222,11.1617,27415200.0],["2002-12-17",11.1424,11.1445,10.9275,10.9468,21729600.0],["2002-12-18",10.9651,10.9651,10.7499,10.8424,23215800.0],["2002-12-19",10.7886,11.0189,10.7607,10.7951,23252400.0],["2002-12-20",10.7973,11.0297,10.7973,10.9307,39010200.0],["2002-12-23",10.8747,10.8769,10.6315,10.6724,25618200.0],["2002-12-24",10.61,10.7327,10.5971,10.6961,12646800.0],["2002-12-26",10.5993,10.9006,10.5993,10.709,21927900.0],["2002-12-27",10.6595,10.7564,10.5347,10.5799,17068800.0],["2002-12-30",10.5799,10.9221,10.5777,10.8984,23658000.0],["2002-12-31",10.8898,10.8941,10.7069,10.8704,23478900.0],["2003-01-02",10.9006,11.1072,10.8726,11.105,22636500.0],["2003-01-03",11.1072,11.1072,10.7284,10.7607,25167900.0],["2003-01-06",10.8037,10.879,10.6896,10.8016,22315200.0],["2003-01-07",10.8295,10.9242,10.7822,10.8597,20007000.0],["2003-01-08",10.8468,11.0534,10.7305,10.7585,23390700.0],["2003-01-09",10.9221,11.1911,10.9221,11.1739,29654400.0],["2003-01-10",11.1739,11.1911,11.0211,11.1093,22279800.0],["2003-01-13",11.1093,11.2298,10.9759,11.0361,20762400.0],["2003-01-14",10.9759,11.0921,10.9113,11.0641,20278800.0],["2003-01-15",11.0727,11.1222,10.8747,10.8876,19510500.0],["2003-01-16",10.9974,11.0254,10.7564,10.8252,24260700.0],["2003-01-17",10.8252,10.8532,10.6961,10.7542,25983600.0],["2003-01-21",10.7757,10.8231,10.5412,10.5476,23482200.0],["2003-01-22",10.5498,10.6724,10.2764,10.3453,33292800.0],["2003-01-23",10.3453,10.4938,10.1882,10.4529,32689500.0],["2003-01-24",10.4163,10.4787,10.1559,10.1796,25276500.0],["2003-01-27",10.1258,10.397,10.0978,10.1366,33767400.0],["2003-01-28",10.1365,10.3948,10.1365,10.369,28970700.0],["2003-01-29",10.369,10.4443,10.1882,10.3518,26901900.0],["2003-01-30",10.3539,10.5648,10.2226,10.2377,24751200.0],["2003-01-31",10.1581,10.4271,10.1473,10.2872,26233500.0],["2003-02-03",10.2807,10.4357,10.2678,10.3453,22222800.0],["2003-02-04",10.3475,10.5906,10.115,10.1473,24055200.0],["2003-02-05",10.2442,10.2807,10.0397,10.0591,22228800.0],["2003-02-06",10.4378,10.4378,9.9945,10.0698,25090800.0],["2003-02-07",10.2226,10.2442,10.0612,10.0698,24579300.0],["2003-02-10",10.072,10.1365,9.9536,10.1193,23274900.0],["2003-02-11",10.1473,10.2485,10.1193,10.1688,22929900.0],["2003-02-12",10.2054,10.3539,10.1882,10.298,23217000.0],["2003-02-13",10.2549,10.3195,10.1495,10.2528,24066900.0],["2003-02-14",10.2528,10.5799,10.1839,10.5777,26207700.0],["2003-02-18",10.6853,10.7155,10.496,10.5627,27398700.0],["2003-02-19",10.5605,10.6143,10.397,10.496,16569600.0],["2003-02-20",10.496,10.5196,10.3238,10.3475,18372300.0],["2003-02-21",10.4271,10.5734,10.3087,10.5239,23510400.0],["2003-02-24",10.4809,10.5325,10.2528,10.2528,20684400.0],["2003-02-25",10.1753,10.44,10.0634,10.4228,30217500.0],["2003-02-26",10.4228,10.4508,10.2872,10.2937,20824800.0],["2003-02-27",10.341,10.4378,10.2549,10.3647,22133400.0],["2003-02-28",10.3948,10.4916,10.27,10.3432,23551500.0],["2003-03-03",10.4594,10.4766,10.2807,10.285,19990200.0],["2003-03-04",10.3302,10.3302,10.0935,10.0935,19404300.0],["2003-03-05",10.0957,10.3044,10.072,10.3044,23835300.0],["2003-03-06",10.2119,10.4421,10.1365,10.2011,27481200.0],["2003-03-07",10.0935,10.3733,10.0289,10.3561,27548400.0],["2003-03-10",10.285,10.3819,10.1258,10.143,19052400.0],["2003-03-11",10.2011,10.3109,10.072,10.072,20966400.0],["2003-03-12",10.0741,10.2226,10.0074,10.2226,25397400.0],["2003-03-13",10.4379,10.6681,10.3754,10.6638,32435700.0],["2003-03-14",10.6531,10.8059,10.5541,10.6229,26460000.0],["2003-03-17",10.6531,11.1868,10.6229,11.1846,37141200.0],["2003-03-18",11.1287,11.2815,11.0813,11.2449,32295300.0],["2003-03-19",11.3311,11.4454,11.2169,11.4368,26828400.0],["2003-03-20",11.3656,11.4993,11.2535,11.4497,23738100.0],["2003-03-21",11.495,11.827,11.4044,11.786,38313600.0],["2003-03-24",11.7192,11.7192,11.3225,11.3225,25334100.0],["2003-03-25",11.3441,11.5877,11.3333,11.5273,22386300.0],["2003-03-26",11.4928,11.6351,11.4626,11.4971,19914300.0],["2003-03-27",11.426,11.62,11.398,11.5424,20917800.0],["2003-03-28",11.4325,11.5381,11.357,11.454,18396000.0],["2003-03-31",11.1393,11.4174,11.1393,11.2169,25554000.0],["2003-04-01",11.232,11.3398,11.1069,11.3009,26118600.0],["2003-04-02",11.4325,11.7213,11.3829,11.6567,24999000.0],["2003-04-03",11.5985,11.7645,11.5985,11.6524,21043500.0],["2003-04-04",11.5985,11.7946,11.5985,11.7709,18418200.0],["2003-04-07",12.0102,12.0102,11.7019,11.7106,25653000.0],["2003-04-08",11.7278,11.8248,11.6825,11.7623,19868700.0],["2003-04-09",11.7601,11.8701,11.5359,11.5769,22557300.0],["2003-04-10",11.5424,11.7666,11.4756,11.7666,26255700.0],["2003-04-11",11.6631,11.7386,11.4195,11.4217,32407800.0],["2003-04-14",11.4217,11.6847,11.3419,11.3505,22876500.0],["2003-04-15",11.7062,11.9606,11.6567,11.9197,26547600.0],["2003-04-16",11.9197,11.9628,11.7451,11.758,22386300.0],["2003-04-17",11.758,11.965,11.7213,11.9455,21677400.0],["2003-04-21",11.9477,11.9542,11.8076,11.8528,20014800.0],["2003-04-22",11.7451,12.0727,11.7278,12.0706,26414400.0],["2003-04-23",11.9434,12.0684,11.9434,12.0684,19563900.0],["2003-04-24",12.0684,12.0684,11.8097,11.8809,19478700.0],["2003-04-25",11.8809,11.9606,11.6976,11.8572,22233900.0],["2003-04-28",11.8572,12.1611,11.7494,12.0921,27560400.0],["2003-04-29",12.0921,12.2926,12.0814,12.1978,25303500.0],["2003-04-30",12.3983,12.3983,12.049,12.1417,37640400.0],["2003-05-01",12.1417,12.1417,11.8852,12.0598,24271500.0],["2003-05-02",11.8895,12.1611,11.8873,12.1051,21553800.0],["2003-05-05",12.1051,12.1051,11.965,11.9822,21947100.0],["2003-05-06",11.9822,12.1245,11.9757,12.0533,22686600.0],["2003-05-07",12.0533,12.0641,11.8528,11.8744,24627300.0],["2003-05-08",11.7774,11.9542,11.7774,11.8593,27484200.0],["2003-05-09",11.9542,12.0318,11.7386,12.0296,19495800.0],["2003-05-12",12.0102,12.2775,11.9499,12.2237,22657500.0],["2003-05-13",12.021,12.1417,11.9606,11.9628,27647100.0],["2003-05-14",12.0469,12.0684,11.62,11.62,36225900.0],["2003-05-15",11.6092,11.7257,11.5187,11.5898,34739400.0],["2003-05-16",11.4475,11.6524,11.4087,11.4087,31444800.0],["2003-05-19",11.3484,11.5338,11.2557,11.3117,25887600.0],["2003-05-20",11.3139,11.4799,11.3139,11.385,28671900.0],["2003-05-21",11.3829,11.4691,11.3333,11.3376,20813100.0],["2003-05-22",11.3505,11.4777,11.3354,11.4044,22377600.0],["2003-05-23",11.3721,11.3721,11.2104,11.2104,21462000.0],["2003-05-27",11.2104,11.3398,11.1306,11.3182,47660400.0],["2003-05-28",11.3397,11.5985,11.3397,11.5014,32211900.0],["2003-05-29",11.5014,11.6286,11.3311,11.385,24998400.0],["2003-05-30",11.3635,11.5381,11.3333,11.3419,33368100.0],["2003-06-02",11.4174,11.5209,11.2966,11.3096,28615800.0],["2003-06-03",11.3548,11.3937,11.2363,11.3937,22188900.0],["2003-06-04",11.4195,11.6394,11.4195,11.6114,27131100.0],["2003-06-05",11.4475,11.9132,11.4475,11.7752,31813200.0],["2003-06-06",11.8485,11.924,11.5596,11.5596,28415100.0],["2003-06-09",11.6308,11.6976,11.5553,11.5963,17940000.0],["2003-06-10",11.7278,11.8356,11.7063,11.8054,24820500.0],["2003-06-11",11.8054,11.9412,11.5316,11.9412,27555900.0],["2003-06-12",11.9822,11.9844,11.7407,11.8636,21414900.0],["2003-06-13",11.8593,11.8981,11.6329,11.6588,24796500.0],["2003-06-16",11.7429,11.9111,11.6847,11.9111,26111100.0],["2003-06-17",11.7256,11.9391,11.7256,11.8701,20163600.0],["2003-06-18",11.8442,11.9284,11.7945,11.9284,17116800.0],["2003-06-19",11.9306,11.95,11.7297,11.7664,18525300.0],["2003-06-20",11.8226,11.8355,11.6174,11.7168,38785500.0],["2003-06-23",11.6714,11.7038,11.3734,11.6045,18756900.0],["2003-06-24",11.6606,11.8723,11.6498,11.7902,22227600.0],["2003-06-25",11.8226,11.9543,11.6801,11.6995,25632900.0],["2003-06-26",11.6174,11.747,11.6174,11.7448,17044800.0],["2003-06-27",11.7686,11.8269,11.5548,11.6174,17120400.0],["2003-06-30",11.6606,11.7837,11.5894,11.5894,23685900.0],["2003-07-01",11.5527,11.7664,11.4447,11.7362,22321500.0],["2003-07-02",11.8247,12.0385,11.8247,12.0342,30133800.0],["2003-07-03",11.9845,12.1249,11.8658,11.8679,14606700.0],["2003-07-07",12.0061,12.235,11.9932,12.2113,32310900.0],["2003-07-08",12.2005,12.2588,12.1465,12.2437,21525900.0],["2003-07-09",12.2437,12.2437,12.0191,12.0407,21921900.0],["2003-07-10",11.9262,12.0903,11.8161,12.0126,22558200.0],["2003-07-11",12.0385,12.3128,11.9781,12.207,21379800.0],["2003-07-14",12.3732,12.4596,12.0666,12.2329,27064800.0],["2003-07-15",12.3257,12.4596,12.2955,12.3775,23279400.0],["2003-07-16",12.3581,12.4164,12.1659,12.2329,19446900.0],["2003-07-17",12.2221,12.3257,12.0299,12.0493,18882900.0],["2003-07-18",12.1789,12.3236,12.0839,12.3084,19905600.0],["2003-07-21",12.2761,12.2998,12.0342,12.0839,18455700.0],["2003-07-22",12.1033,12.3344,12.099,12.2869,19610700.0],["2003-07-23",12.2912,12.3041,12.086,12.2005,15607800.0],["2003-07-24",12.3084,12.3084,12.0061,12.0126,22257000.0],["2003-07-25",11.9889,12.1551,11.8766,12.1335,18654300.0],["2003-07-28",12.1335,12.1918,11.9845,12.1271,18539700.0],["2003-07-29",12.1271,12.153,11.9306,11.9824,22660800.0],["2003-07-30",12.0385,12.0968,11.9565,12.0709,16079700.0],["2003-07-31",12.1465,12.3624,12.0731,12.0731,26763900.0],["2003-08-01",12.0321,12.0925,11.9198,11.9349,19120200.0],["2003-08-04",11.8291,12.1141,11.8291,12.0558,19786800.0],["2003-08-05",11.9629,12.0817,11.9284,11.9413,22274100.0],["2003-08-06",11.8787,12.1443,11.8787,12.0364,19028400.0],["2003-08-07",12.1962,12.4164,12.153,12.3084,40163700.0],["2003-08-08",12.3775,12.479,12.343,12.4747,19867800.0],["2003-08-11",12.4985,12.5892,12.3689,12.4596,21129600.0],["2003-08-12",12.5352,12.6971,12.5028,12.6971,20609700.0],["2003-08-13",12.6324,12.6647,12.492,12.5395,28214100.0],["2003-08-14",12.5395,12.628,12.4704,12.5093,20044200.0],["2003-08-15",12.5352,12.5633,12.4704,12.546,9706200.0],["2003-08-18",12.6324,12.7727,12.6064,12.723,20434800.0],["2003-08-19",12.7511,12.7511,12.6108,12.7144,15981000.0],["2003-08-20",12.6216,12.7619,12.6129,12.6928,11825700.0],["2003-08-21",12.6885,12.8332,12.6777,12.7813,17719200.0],["2003-08-22",12.8353,12.844,12.6086,12.6108,20809500.0],["2003-08-25",12.6108,12.7619,12.5956,12.7619,18136200.0],["2003-08-26",12.682,12.8159,12.6043,12.7619,20238000.0],["2003-08-27",12.7943,12.8202,12.7619,12.7641,14978100.0],["2003-08-28",12.7943,12.8375,12.7101,12.8051,14408400.0],["2003-08-29",12.7511,12.8094,12.6777,12.777,15532200.0],["2003-09-02",12.7317,12.9455,12.723,12.939,20201400.0],["2003-09-03",12.9455,12.9779,12.8181,12.9519,22884000.0],["2003-09-04",12.9671,12.9995,12.9001,12.9735,29719200.0],["2003-09-05",12.7619,12.7857,12.6324,12.7166,31780500.0],["2003-09-08",12.6432,12.6626,12.5352,12.6518,25674000.0],["2003-09-09",12.6475,12.6475,12.2869,12.3214,30322500.0],["2003-09-10",12.2134,12.4121,12.2134,12.2761,32541600.0],["2003-09-11",12.33,12.4963,12.3106,12.4164,25185900.0],["2003-09-12",12.3473,12.4229,12.248,12.4121,23912400.0],["2003-09-15",12.4164,12.5352,12.4164,12.4704,18231000.0],["2003-09-16",12.5179,12.6367,12.4596,12.6151,18779400.0],["2003-09-17",12.5611,12.6324,12.4359,12.4359,20104500.0],["2003-09-18",12.4402,12.6302,12.4402,12.6302,22535700.0],["2003-09-19",12.425,12.6302,12.425,12.5546,25095900.0],["2003-09-22",12.4574,12.4704,12.2545,12.3236,27752700.0],["2003-09-23",12.3711,12.5049,12.3495,12.4423,19807800.0],["2003-09-24",12.356,12.4164,12.2113,12.2264,23936400.0],["2003-09-25",12.2199,12.4121,12.2199,12.2847,22629600.0],["2003-09-26",12.2437,12.3279,12.2242,12.2653,19725600.0],["2003-09-29",12.3668,12.384,12.194,12.3581,26007900.0],["2003-09-30",12.2825,12.384,12.0493,12.0601,38474100.0],["2003-10-01",12.0968,12.33,12.0947,12.3214,32798100.0],["2003-10-02",12.3214,12.3582,12.2241,12.3409,18566100.0],["2003-10-03",12.5334,12.5918,12.4079,12.4317,28898400.0],["2003-10-06",12.4512,12.6415,12.4339,12.542,12368100.0],["2003-10-07",12.4879,12.7388,12.4815,12.7388,21436200.0],["2003-10-08",12.7605,12.7648,12.5961,12.6566,16730100.0],["2003-10-09",12.7994,12.8491,12.6566,12.7518,24380100.0],["2003-10-10",12.6415,12.7583,12.6242,12.635,14459700.0],["2003-10-13",12.6372,12.8015,12.6372,12.7496,13698600.0],["2003-10-14",12.7323,12.8794,12.6912,12.8318,15849000.0],["2003-10-15",12.834,12.834,12.6847,12.7756,20181900.0],["2003-10-16",12.7972,12.8989,12.7496,12.8448,20514000.0],["2003-10-17",12.8902,12.8967,12.6826,12.7258,21579000.0],["2003-10-20",12.7605,12.7907,12.6631,12.7605,20537700.0],["2003-10-21",12.728,12.8621,12.6847,12.754,15818700.0],["2003-10-22",12.754,12.754,12.555,12.5961,16532400.0],["2003-10-23",12.5766,12.7064,12.5766,12.6956,19254300.0],["2003-10-24",12.6977,12.6977,12.3279,12.568,25435200.0],["2003-10-27",12.568,12.6393,12.4901,12.4987,21044400.0],["2003-10-28",12.4988,12.7107,12.4966,12.7085,24096600.0],["2003-10-29",12.6631,12.7518,12.6134,12.728,16159800.0],["2003-10-30",12.728,12.7929,12.661,12.7172,18343500.0],["2003-10-31",12.7172,12.7994,12.7085,12.7496,17739900.0],["2003-11-03",12.7107,12.9616,12.6566,12.7691,16460400.0],["2003-11-04",12.7215,12.7388,12.6199,12.6869,22938000.0],["2003-11-05",12.6869,12.6891,12.4923,12.5269,23902500.0],["2003-11-06",12.5269,12.6956,12.4901,12.6761,23989500.0],["2003-11-07",12.7064,12.7172,12.5896,12.635,19853100.0],["2003-11-10",12.6199,12.6458,12.5074,12.5701,16737600.0],["2003-11-11",12.5723,12.6458,12.5312,12.6047,14808600.0],["2003-11-12",12.6047,12.6199,12.5052,12.5355,25839900.0],["2003-11-13",12.1873,12.1981,11.9818,12.0078,83990700.0],["2003-11-14",12.0078,12.1008,11.7872,11.8953,48505500.0],["2003-11-17",11.8953,11.8975,11.7569,11.8953,31059300.0],["2003-11-18",11.8975,11.9602,11.7937,11.8348,30298500.0],["2003-11-19",11.8088,11.9689,11.798,11.9408,21480600.0],["2003-11-20",11.9278,12.0229,11.8867,11.9105,26223300.0],["2003-11-21",11.9386,11.9451,11.824,11.8542,25821600.0],["2003-11-24",11.9278,12.1462,11.917,12.1289,30434400.0],["2003-11-25",12.1116,12.1678,12.0597,12.1203,24256800.0],["2003-11-26",12.1159,12.1549,11.9364,12.0467,21051000.0],["2003-11-28",12.0251,12.1116,12.0056,12.0337,9502800.0],["2003-12-01",12.0338,12.0381,11.6682,11.7872,59235900.0],["2003-12-02",11.7504,11.798,11.4606,11.4671,65003100.0],["2003-12-03",11.5255,11.6185,11.3936,11.3957,53107800.0],["2003-12-04",11.4931,11.5125,11.2768,11.4671,52777500.0],["2003-12-05",11.4303,11.6034,11.3979,11.5666,40616400.0],["2003-12-08",11.5666,11.5925,11.4628,11.5493,31278900.0],["2003-12-09",11.5709,11.5774,11.3654,11.3784,29950200.0],["2003-12-10",11.4411,11.5168,11.3676,11.452,29140800.0],["2003-12-11",11.4952,11.5796,11.4065,11.4217,35053200.0],["2003-12-12",11.4584,11.4628,11.2487,11.3546,34570500.0],["2003-12-15",11.4779,11.4779,10.9221,10.974,74129100.0],["2003-12-16",11.0302,11.1362,10.9437,11.1146,50199900.0],["2003-12-17",11.1167,11.3529,11.1037,11.2446,49095900.0],["2003-12-18",11.4591,11.5284,11.3811,11.3962,46089300.0],["2003-12-19",11.4157,11.485,11.3399,11.3421,43464300.0],["2003-12-22",11.2879,11.5262,11.2836,11.4981,34286100.0],["2003-12-23",11.4612,11.5522,11.3789,11.4331,29736300.0],["2003-12-24",11.4461,11.4721,11.3226,11.3616,10883700.0],["2003-12-26",11.3356,11.4894,11.3356,11.3789,9357900.0],["2003-12-29",11.4136,11.4612,11.3247,11.4612,23506800.0],["2003-12-30",11.4721,11.5089,11.3789,11.4352,18420600.0],["2003-12-31",11.4721,11.5197,11.4179,11.4937,20292600.0],["2004-01-02",11.5587,11.5695,11.2944,11.3312,26381700.0],["2004-01-05",11.4395,11.4395,11.1752,11.2922,40354200.0],["2004-01-06",11.3421,11.5695,11.3312,11.5565,39943500.0],["2004-01-07",11.5566,11.5934,11.4417,11.5869,36686700.0],["2004-01-08",11.7299,11.771,11.4612,11.5392,40300800.0],["2004-01-09",11.5154,11.5154,11.3247,11.3529,33244500.0],["2004-01-12",11.3962,11.4396,11.2879,11.3767,26848500.0],["2004-01-13",11.3507,11.4309,11.2901,11.4309,25431300.0],["2004-01-14",11.4309,11.5219,11.4309,11.5132,23437800.0],["2004-01-15",11.5197,11.6215,11.3962,11.589,30384000.0],["2004-01-16",11.6237,11.6454,11.5111,11.5869,29158800.0],["2004-01-20",11.5435,11.5804,11.4331,11.472,23944500.0],["2004-01-21",11.4612,11.5977,11.4612,11.5804,27183600.0],["2004-01-22",11.589,11.628,11.472,11.5219,22968000.0],["2004-01-23",11.5869,11.7949,11.5002,11.745,37678200.0],["2004-01-26",11.7472,11.8469,11.6497,11.8317,27441900.0],["2004-01-27",11.8079,11.9054,11.7775,11.7927,28581000.0],["2004-01-28",11.7949,11.8274,11.511,11.5414,30082500.0],["2004-01-29",11.5652,11.8079,11.5327,11.8035,31503900.0],["2004-01-30",11.7537,11.8512,11.6649,11.667,23436000.0],["2004-02-02",11.7429,11.9119,11.732,11.849,35349900.0],["2004-02-03",11.849,11.9487,11.8079,11.9184,24813300.0],["2004-02-04",11.9054,12.122,11.8989,12.0007,34924500.0],["2004-02-05",12.0982,12.2499,12.083,12.187,37717200.0],["2004-02-06",12.2412,12.4773,12.1784,12.4752,45306300.0],["2004-02-09",12.3604,12.4665,12.3582,12.4189,25261800.0],["2004-02-10",12.382,12.4795,12.3105,12.4643,27599400.0],["2004-02-11",12.5012,12.6312,12.33,12.3647,31807500.0],["2004-02-12",12.2997,12.447,12.2954,12.3452,23928000.0],["2004-02-13",12.421,12.421,12.174,12.2022,21399600.0],["2004-02-17",12.4318,12.5315,12.2369,12.4622,23084100.0],["2004-02-18",12.4795,12.4903,12.2824,12.3929,23968200.0],["2004-02-19",12.6095,12.772,12.5012,12.6485,61849200.0],["2004-02-20",12.7178,12.902,12.6983,12.876,50526000.0],["2004-02-23",12.8782,13.032,12.8305,13.0103,61199100.0],["2004-02-24",12.9887,12.9995,12.8803,12.9887,41334900.0],["2004-02-25",12.9453,12.9995,12.8782,12.9735,36898200.0],["2004-02-26",12.8955,12.941,12.811,12.8695,31388700.0],["2004-02-27",12.8695,13.0168,12.837,12.9042,37901700.0],["2004-03-01",12.928,13.1122,12.902,13.097,32411700.0],["2004-03-02",13.0862,13.0883,12.8868,12.902,32315700.0],["2004-03-03",12.902,13.1273,12.8847,13.0775,30023400.0],["2004-03-04",13.175,13.2833,13.0233,13.227,33478800.0],["2004-03-05",13.1728,13.175,13.0428,13.0515,29591400.0],["2004-03-08",13.0103,13.2118,13.0038,13.0992,24233400.0],["2004-03-09",13.0428,13.1836,13.0125,13.0602,29301900.0],["2004-03-10",12.9887,13.0558,12.7157,12.7308,41255100.0],["2004-03-11",12.6333,12.746,12.4795,12.5445,44761800.0],["2004-03-12",12.564,12.6788,12.5445,12.6702,27611100.0],["2004-03-15",12.577,12.7373,12.4947,12.5445,32399700.0],["2004-03-16",12.6095,12.6485,12.408,12.5597,23958000.0],["2004-03-17",12.5879,12.8398,12.5879,12.6704,23943000.0],["2004-03-18",12.627,12.8528,12.5857,12.7985,27211200.0],["2004-03-19",12.779,12.8333,12.6965,12.7247,26895900.0],["2004-03-22",12.6596,12.703,12.4967,12.6161,27231600.0],["2004-03-23",12.6292,12.7681,12.5792,12.64,27975000.0],["2004-03-24",12.6574,12.9028,12.6313,12.7204,28590900.0],["2004-03-25",12.8658,13.0222,12.8463,12.9896,33131400.0],["2004-03-26",12.9636,13.02,12.8767,12.9006,20602800.0],["2004-03-29",12.9527,13.1264,12.9484,13.0569,25261200.0],["2004-03-30",13.007,13.0808,12.9875,13.0287,19410900.0],["2004-03-31",12.9918,13.0439,12.9201,12.9614,25416000.0],["2004-04-01",12.7573,12.9614,12.6161,12.6704,43483200.0],["2004-04-02",12.8116,13.0591,12.6596,12.7247,31875300.0],["2004-04-05",12.716,12.8724,12.6248,12.7334,25264200.0],["2004-04-06",12.703,12.8268,12.6813,12.8159,20706600.0],["2004-04-07",12.7464,12.766,12.5836,12.5901,31155600.0],["2004-04-08",12.5923,12.6161,12.1927,12.31,44177700.0],["2004-04-12",12.3338,12.4706,12.3338,12.4511,21485400.0],["2004-04-13",12.4641,12.5076,12.2318,12.2622,39443700.0],["2004-04-14",12.2644,12.4837,12.2448,12.4685,30210600.0],["2004-04-15",12.4706,12.6161,12.4012,12.5488,26047800.0],["2004-04-16",12.6379,12.7464,12.5358,12.69,26550600.0],["2004-04-19",12.5944,12.7464,12.5814,12.6748,21797400.0],["2004-04-20",12.703,12.8441,12.6161,12.6161,24492900.0],["2004-04-21",12.4207,12.7204,12.4207,12.6704,19621800.0],["2004-04-22",12.6487,12.7464,12.5336,12.7247,30195300.0],["2004-04-23",12.6444,12.8376,12.6096,12.805,19189800.0],["2004-04-26",12.7616,12.842,12.5857,12.6248,21051300.0],["2004-04-27",12.627,12.8289,12.627,12.7247,25839300.0],["2004-04-28",12.64,12.7508,12.5684,12.5901,25570200.0],["2004-04-29",12.6118,12.6704,12.3751,12.501,26069100.0],["2004-04-30",12.5445,12.6053,12.349,12.3773,25615200.0],["2004-05-03",12.3773,12.4902,12.1775,12.2774,33582000.0],["2004-05-04",12.2904,12.3252,12.0624,12.1601,38286300.0],["2004-05-05",12.1384,12.2361,12.1254,12.1297,26296200.0],["2004-05-06",12.1167,12.1167,11.817,11.8518,48073800.0],["2004-05-07",11.8214,11.9625,11.639,11.7041,41790300.0],["2004-05-10",11.6173,12.019,11.6173,11.9908,42704700.0],["2004-05-11",11.9908,12.0906,11.7736,11.8409,28943700.0],["2004-05-12",11.7476,11.9625,11.6064,11.956,36908700.0],["2004-05-13",11.956,12.0776,11.6824,11.9973,39663300.0],["2004-05-14",12.0081,12.095,11.8692,11.956,25720800.0],["2004-05-17",11.867,11.9973,11.7562,11.8778,25296000.0],["2004-05-18",11.9538,12.082,11.9452,11.9886,26551800.0],["2004-05-19",12.1061,12.2062,11.9168,11.9233,31620300.0],["2004-05-20",11.9233,11.9799,11.7644,11.9363,22347000.0],["2004-05-21",11.9712,12.1235,11.9364,11.9908,25756500.0],["2004-05-24",12.0299,12.1192,11.8493,11.969,28648500.0],["2004-05-25",11.9363,12.0974,11.8645,12.0778,25702200.0],["2004-05-26",12.0147,12.0757,11.9494,12.0321,20027700.0],["2004-05-27",12.08,12.2737,12.08,12.1823,29602200.0],["2004-05-28",12.1823,12.1997,12.1235,12.1301,18489300.0],["2004-06-01",12.0691,12.1235,11.9494,12.0669,23985600.0],["2004-06-02",12.0669,12.339,12.0125,12.265,30550500.0],["2004-06-03",12.1997,12.5088,12.1997,12.3194,29258400.0],["2004-06-04",12.4174,12.4827,12.2715,12.3172,21469800.0],["2004-06-07",12.3434,12.5262,12.3151,12.5153,21041400.0],["2004-06-08",12.4609,12.5871,12.4326,12.5545,20914200.0],["2004-06-09",12.5153,12.5697,12.4043,12.413,17322300.0],["2004-06-10",12.5001,12.5393,12.3303,12.45,18844500.0],["2004-06-14",12.3412,12.3738,12.2041,12.2715,19055700.0],["2004-06-15",12.3303,12.4065,12.3064,12.3434,26127600.0],["2004-06-16",12.3412,12.3434,12.1954,12.2149,20578500.0],["2004-06-17",12.1888,12.252,12.1192,12.1562,15728400.0],["2004-06-18",12.1497,12.2128,12.0691,12.1061,38807400.0],["2004-06-21",12.0147,12.1605,11.9429,11.9559,24016500.0],["2004-06-22",11.7905,11.9168,11.6947,11.7666,42725100.0],["2004-06-23",11.7666,11.7688,11.4466,11.6556,69854400.0],["2004-06-24",11.6621,11.723,11.5446,11.5685,30446100.0],["2004-06-25",11.686,11.7731,11.4292,11.4292,40214400.0],["2004-06-28",11.4074,11.5925,11.34,11.4183,44419500.0],["2004-06-29",11.3639,11.4292,11.303,11.3138,45711900.0],["2004-06-30",11.34,11.5359,11.3226,11.427,42381300.0],["2004-07-01",11.5576,11.5794,11.2202,11.266,50712900.0],["2004-07-02",11.3182,11.4161,11.2115,11.303,36544800.0],["2004-07-06",11.2747,11.4096,11.2268,11.3356,31339500.0],["2004-07-07",11.3508,11.4836,11.3508,11.3879,29254800.0],["2004-07-08",11.2964,11.4314,11.2768,11.3574,35517600.0],["2004-07-09",11.3617,11.4553,11.2551,11.266,27537600.0],["2004-07-12",11.2573,11.3879,11.2094,11.3639,25130400.0],["2004-07-13",11.3683,11.5576,11.3683,11.538,32054100.0],["2004-07-14",11.4553,11.6012,11.3966,11.4444,27609000.0],["2004-07-15",11.4989,11.5228,11.3639,11.39,20363700.0],["2004-07-16",11.4814,11.525,11.3726,11.4597,34189200.0],["2004-07-19",11.4618,11.6011,11.4618,11.5054,28873500.0],["2004-07-20",11.427,11.6251,11.427,11.5903,26199900.0],["2004-07-21",11.6142,11.7318,11.5598,11.562,31221900.0],["2004-07-22",11.4814,11.5685,11.353,11.5163,30684900.0],["2004-07-23",11.5141,11.7296,11.5076,11.5707,27360300.0],["2004-07-26",11.5576,11.5663,11.3552,11.4597,23489400.0],["2004-07-27",11.5315,11.7383,11.5097,11.7317,28904700.0],["2004-07-28",11.7274,11.7666,11.4836,11.7339,29827800.0],["2004-07-29",11.7709,11.7949,11.5642,11.6403,26333700.0],["2004-07-30",11.612,11.6186,11.4336,11.538,26871300.0],["2004-08-02",11.5402,11.6947,11.5032,11.575,21395100.0],["2004-08-03",11.538,11.5598,11.4336,11.5076,26574900.0],["2004-08-04",11.4249,11.6534,11.4227,11.5794,20719800.0],["2004-08-05",11.5359,11.5903,11.3182,11.3291,29288700.0],["2004-08-06",11.3182,11.3226,11.131,11.1724,34180200.0],["2004-08-09",11.1441,11.2638,11.118,11.1811,21667200.0],["2004-08-10",11.2529,11.3465,11.1876,11.3421,21409800.0],["2004-08-11",11.3073,11.3596,11.2137,11.2377,25843500.0],["2004-08-12",11.4444,11.6207,11.4227,11.4597,43057800.0],["2004-08-13",11.5315,11.6447,11.5032,11.6229,29792700.0],["2004-08-16",11.6447,11.8188,11.6338,11.8188,23275800.0],["2004-08-17",11.8384,11.9646,11.6926,11.9646,34583700.0],["2004-08-18",11.9341,11.9363,11.8054,11.8817,23047800.0],["2004-08-19",11.8337,11.9886,11.7879,11.969,31605600.0],["2004-08-20",11.9319,11.9668,11.8686,11.9232,26385600.0],["2004-08-23",11.7421,11.7748,11.6156,11.7377,33496200.0],["2004-08-24",11.7705,11.8206,11.7006,11.7508,20029200.0],["2004-08-25",11.7705,11.8446,11.6876,11.8032,21921600.0],["2004-08-26",11.7814,11.8446,11.7443,11.7552,14243400.0],["2004-08-27",11.7421,11.7857,11.6788,11.6854,13759200.0],["2004-08-30",11.6832,11.7443,11.5981,11.6068,16520100.0],["2004-08-31",11.609,11.6963,11.4432,11.4912,25977000.0],["2004-09-01",11.4454,11.5501,11.3734,11.4825,22307400.0],["2004-09-02",11.3668,11.6025,11.3668,11.5894,36113100.0],["2004-09-03",11.6177,11.7726,11.585,11.6177,25120800.0],["2004-09-07",11.5959,11.657,11.4781,11.6265,28174800.0],["2004-09-08",11.5741,11.6854,11.5632,11.5807,27295800.0],["2004-09-09",11.5807,11.6396,11.4563,11.4694,27057900.0],["2004-09-10",11.4563,11.6919,11.3996,11.6614,27536700.0],["2004-09-13",11.6985,11.7617,11.5981,11.6396,26058300.0],["2004-09-14",11.6832,11.6963,11.5872,11.6112,21404700.0],["2004-09-15",11.6199,11.6396,11.4716,11.5436,20706900.0],["2004-09-16",11.5196,11.5807,11.4519,11.513,29202900.0],["2004-09-17",11.5152,11.5567,11.3756,11.4497,50466300.0],["2004-09-20",11.3734,11.4214,11.3472,11.3887,25144200.0],["2004-09-21",11.4803,11.5196,11.3887,11.4018,30561600.0],["2004-09-22",11.3494,11.3843,11.249,11.273,32281200.0],["2004-09-23",11.4018,11.5414,11.1487,11.4628,40525500.0],["2004-09-24",11.5087,11.6156,11.4672,11.5218,23806200.0],["2004-09-27",11.5654,11.6374,11.4563,11.4585,26997300.0],["2004-09-28",11.5021,11.5414,11.3887,11.5152,25408500.0],["2004-09-29",11.4759,11.5697,11.4083,11.5632,36599400.0],["2004-09-30",11.4803,11.6614,11.4803,11.6068,37151400.0],["2004-10-01",11.6723,11.7312,11.5457,11.5916,27504000.0],["2004-10-04",11.6854,11.777,11.6287,11.6308,26326500.0],["2004-10-05",11.6068,11.6985,11.5457,11.6527,29181900.0],["2004-10-06",11.6527,11.7792,11.6199,11.777,23418000.0],["2004-10-07",11.6679,11.8643,11.6679,11.6832,24112500.0],["2004-10-08",11.6527,11.681,11.4847,11.5305,35414100.0],["2004-10-11",11.5785,11.5828,11.4541,11.5414,19470900.0],["2004-10-12",11.4585,11.561,11.4585,11.5458,22573500.0],["2004-10-13",11.5632,11.633,11.4214,11.465,23986200.0],["2004-10-14",11.4803,11.489,11.3581,11.3668,25951500.0],["2004-10-15",11.4628,11.5807,11.3996,11.4607,29787600.0],["2004-10-18",11.4432,11.6003,11.4214,11.5458,23532900.0],["2004-10-19",11.5676,11.6417,11.4781,11.4934,23050500.0],["2004-10-20",11.4847,11.5479,11.3908,11.4497,26025900.0],["2004-10-21",11.4367,11.4781,11.3472,11.369,29075700.0],["2004-10-22",11.4148,11.4498,11.3319,11.3428,25887600.0],["2004-10-25",11.3778,11.4345,11.3254,11.4105,25035600.0],["2004-10-26",11.4105,11.5523,11.3952,11.5239,26754600.0],["2004-10-27",11.4563,11.7356,11.4541,11.7203,35177700.0],["2004-10-28",11.7181,11.8556,11.7159,11.7792,25229100.0],["2004-10-29",11.7421,11.849,11.6941,11.7639,30020400.0],["2004-11-01",11.7639,11.7639,11.6701,11.7486,26923800.0],["2004-11-02",11.5741,11.9276,11.5741,11.8141,32390100.0],["2004-11-03",11.9516,11.969,11.7617,11.8861,33328500.0],["2004-11-04",11.8468,12.2941,11.8206,12.2744,49765200.0],["2004-11-05",12.3268,12.425,12.2919,12.3203,37169100.0],["2004-11-08",12.3203,12.4294,12.2635,12.3334,27684900.0],["2004-11-09",12.3704,12.3879,12.2068,12.2875,23914200.0],["2004-11-10",12.305,12.3726,12.2286,12.2286,18916200.0],["2004-11-11",12.3137,12.3944,12.2439,12.353,21255000.0],["2004-11-12",12.3312,12.4206,12.3072,12.4032,19473300.0],["2004-11-15",12.4141,12.6301,12.3879,12.5886,30958200.0],["2004-11-16",12.4359,12.4686,12.3617,12.4119,36696600.0],["2004-11-17",12.5123,12.5123,12.185,12.2701,48500100.0],["2004-11-18",12.2701,12.3115,12.0977,12.1741,33884100.0],["2004-11-19",12.185,12.185,12.0345,12.0541,29541000.0],["2004-11-22",12.1043,12.1937,11.9625,12.1479,26823000.0],["2004-11-23",12.0977,12.2068,12.0759,12.1414,26912700.0],["2004-11-24",12.2068,12.2068,12.041,12.1086,21574800.0],["2004-11-26",12.065,12.161,12.065,12.0694,10665600.0],["2004-11-29",11.7268,11.7596,11.585,11.5959,75474000.0],["2004-11-30",11.6068,11.6134,11.3581,11.3581,82952700.0],["2004-12-01",11.4541,11.561,11.4214,11.5239,59970900.0],["2004-12-02",11.4716,11.6221,11.3777,11.5632,48463200.0],["2004-12-03",11.5436,11.6679,11.513,11.5479,33860400.0],["2004-12-06",11.5479,11.5479,11.4585,11.4585,27216300.0],["2004-12-07",11.4563,11.585,11.417,11.4541,28648500.0],["2004-12-08",11.3996,11.465,11.3668,11.4563,31724400.0],["2004-12-09",11.3712,11.5392,11.3712,11.513,34659900.0],["2004-12-10",11.4432,11.5807,11.4388,11.4999,25317000.0],["2004-12-13",11.5021,11.6025,11.4541,11.5523,29389500.0],["2004-12-14",11.5305,11.7007,11.513,11.6745,30631500.0],["2004-12-15",11.6745,11.7335,11.5476,11.5979,35152800.0],["2004-12-16",11.5476,11.5804,11.4886,11.5367,26548800.0],["2004-12-17",11.4033,11.5564,11.3727,11.377,53153700.0],["2004-12-20",11.4361,11.5258,11.4011,11.4164,28431300.0],["2004-12-21",11.4164,11.5039,11.412,11.5039,27883200.0],["2004-12-22",11.4492,11.646,11.4448,11.5848,37518000.0],["2004-12-23",11.5717,11.6264,11.4929,11.4929,25108500.0],["2004-12-27",11.6023,11.6985,11.5323,11.5454,29076900.0],["2004-12-28",11.5586,11.6788,11.5564,11.6417,19853100.0],["2004-12-29",11.6417,11.6985,11.6373,11.6876,17346600.0],["2004-12-30",11.7291,11.7291,11.5957,11.6045,19756800.0],["2004-12-31",11.6067,11.6307,11.4951,11.552,25220100.0],["2005-01-03",11.7554,11.8757,11.657,11.6679,48235200.0],["2005-01-04",11.7598,11.786,11.5957,11.6395,31790100.0],["2005-01-05",11.7007,11.7313,11.6154,11.6548,24724500.0],["2005-01-06",11.7882,11.8516,11.6242,11.821,42086400.0],["2005-01-07",11.821,11.8822,11.7554,11.8079,28980900.0],["2005-01-10",11.7663,11.8822,11.7204,11.7488,25962000.0],["2005-01-11",11.7182,11.7554,11.6832,11.7204,19990200.0],["2005-01-12",11.7204,11.8407,11.6788,11.8276,25010700.0],["2005-01-13",11.8319,11.8538,11.7051,11.7313,28767300.0],["2005-01-14",11.7291,11.8232,11.6985,11.8079,22460100.0],["2005-01-18",11.7226,11.9194,11.7073,11.9172,29686800.0],["2005-01-19",11.8735,11.9413,11.7554,11.7619,20841900.0],["2005-01-20",11.7488,11.8472,11.657,11.6723,27006000.0],["2005-01-21",11.6657,11.6963,11.5914,11.5936,25743600.0],["2005-01-24",11.5957,11.6526,11.5411,11.6067,25731300.0],["2005-01-25",11.6329,11.6898,11.6154,11.6526,19257000.0],["2005-01-26",11.6679,11.7423,11.6395,11.6526,21535800.0],["2005-01-27",11.6045,11.6745,11.5629,11.6089,19902300.0],["2005-01-28",11.5695,11.5739,11.4383,11.4667,33364500.0],["2005-01-31",11.4929,11.5695,11.4208,11.4601,30694500.0],["2005-02-01",11.4601,11.5804,11.4492,11.5061,30575100.0],["2005-02-02",11.5104,11.657,11.5104,11.6045,27631800.0],["2005-02-03",11.5979,11.6876,11.5957,11.6832,23285400.0],["2005-02-04",11.6788,11.7182,11.6198,11.692,22341900.0],["2005-02-07",11.7445,11.7532,11.6898,11.7029,18723000.0],["2005-02-08",11.657,11.716,11.6351,11.6351,17280300.0],["2005-02-09",11.5607,11.611,11.4317,11.4864,25200600.0],["2005-02-10",11.4733,11.5542,11.423,11.4295,27395100.0],["2005-02-11",11.3967,11.5104,11.3945,11.3945,31288800.0],["2005-02-14",11.4383,11.4842,11.3945,11.4055,23398200.0],["2005-02-15",11.5017,11.5826,11.4536,11.5258,28450500.0],["2005-02-16",11.5345,11.5804,11.4908,11.5039,22716600.0],["2005-02-17",11.5673,11.6001,11.4448,11.5258,44895900.0],["2005-02-18",11.5498,11.5914,11.5126,11.5301,29292300.0],["2005-02-22",11.5039,11.5214,11.3661,11.3727,34473600.0],["2005-02-23",11.3792,11.3989,11.2064,11.2852,40937100.0],["2005-02-24",11.318,11.3311,11.213,11.2546,29795400.0],["2005-02-25",11.2414,11.2611,11.1758,11.2611,34404000.0],["2005-02-28",11.3289,11.4361,11.2852,11.2874,32594700.0],["2005-03-01",11.3748,11.4405,11.3552,11.3814,31388400.0],["2005-03-02",11.3814,11.4623,11.3289,11.3617,27354600.0],["2005-03-03",11.5476,11.6307,11.5192,11.5607,58427400.0],["2005-03-04",11.6373,11.6985,11.5804,11.6132,34668900.0],["2005-03-07",11.6132,11.6701,11.5017,11.5432,30805800.0],["2005-03-08",11.5039,11.5367,11.4273,11.4645,28233300.0],["2005-03-09",11.4601,11.5017,11.4339,11.4711,30324600.0],["2005-03-10",11.4711,11.4951,11.388,11.4055,24289500.0],["2005-03-11",11.423,11.4251,11.2567,11.2852,27745800.0],["2005-03-14",11.3245,11.3595,11.1846,11.2196,45976500.0],["2005-03-15",11.2742,11.2961,11.1561,11.1605,41982600.0],["2005-03-16",11.1693,11.3075,11.1561,11.2592,52435800.0],["2005-03-17",11.2987,11.5005,11.2746,11.4786,57102600.0],["2005-03-18",11.4808,11.4808,11.2855,11.2855,260396100.0],["2005-03-21",11.3009,11.3535,11.2132,11.2241,66091200.0],["2005-03-22",11.2241,11.2614,11.1539,11.1649,54135000.0],["2005-03-23",11.1649,11.2263,11.0947,11.1101,52748100.0],["2005-03-24",11.1912,11.1934,11.0815,11.1123,37511100.0],["2005-03-28",11.1123,11.2263,11.0794,11.1846,36732000.0],["2005-03-29",11.1649,11.2461,11.1276,11.1364,41708700.0],["2005-03-30",11.1649,11.2263,11.121,11.1517,33451800.0],["2005-03-31",11.132,11.1627,10.9807,10.9916,47927700.0],["2005-04-01",11.0223,11.0772,10.6385,10.7459,87483900.0],["2005-04-04",10.8205,10.8819,10.6867,10.8381,52720800.0],["2005-04-05",10.8688,10.9214,10.7986,10.8951,39249300.0],["2005-04-06",10.9412,10.9565,10.8249,10.8578,43393500.0],["2005-04-07",10.8117,10.8117,10.6297,10.7262,77376900.0],["2005-04-08",10.7262,10.7569,10.6428,10.6538,39519900.0],["2005-04-11",10.6538,10.6823,10.5814,10.6407,35324400.0],["2005-04-12",10.5727,10.7108,10.4783,10.667,60284700.0],["2005-04-13",10.6955,10.7679,10.6363,10.6538,37494000.0],["2005-04-14",10.6165,10.8578,10.5112,10.52,59233500.0],["2005-04-15",10.5222,10.5814,10.4169,10.463,51633900.0],["2005-04-18",10.509,10.52,10.4301,10.5025,45255600.0],["2005-04-19",10.474,10.5047,10.3489,10.441,43911300.0],["2005-04-20",10.3972,10.5178,10.3752,10.3862,41935200.0],["2005-04-21",10.5047,10.509,10.4191,10.4805,31309800.0],["2005-04-22",10.4147,10.4345,10.2327,10.2678,69740700.0],["2005-04-25",10.3226,10.406,10.2875,10.3138,41223600.0],["2005-04-26",10.3094,10.3489,10.2875,10.3094,35224800.0],["2005-04-27",10.2436,10.4125,10.2327,10.3731,32698200.0],["2005-04-28",10.3138,10.4389,10.2941,10.3204,36187500.0],["2005-04-29",10.3423,10.3709,10.134,10.3401,50989800.0],["2005-05-02",10.4147,10.5069,10.3796,10.4849,35020500.0],["2005-05-03",10.4345,10.6385,10.4279,10.6165,44000700.0],["2005-05-04",10.6165,10.6626,10.5814,10.6275,36512700.0],["2005-05-05",10.6056,10.7964,10.5968,10.6538,32510100.0],["2005-05-06",10.7152,10.781,10.6714,10.7394,30726900.0],["2005-05-09",10.7262,10.849,10.7262,10.803,30574500.0],["2005-05-10",10.7481,10.7525,10.6472,10.6867,28503900.0],["2005-05-11",10.6933,10.735,10.5573,10.6604,31038900.0],["2005-05-12",10.2656,10.5003,10.2217,10.452,97570500.0],["2005-05-13",10.3972,10.4301,10.2941,10.338,37634700.0],["2005-05-16",10.338,10.4169,10.2458,10.3577,34515900.0],["2005-05-17",10.3314,10.3928,10.2941,10.3094,49677300.0],["2005-05-18",10.3622,10.4899,10.3358,10.4701,55395300.0],["2005-05-19",10.5251,10.5559,10.4085,10.4547,31256400.0],["2005-05-20",10.4305,10.4393,10.349,10.3821,30407700.0],["2005-05-23",10.4151,10.5691,10.4019,10.5295,34975500.0],["2005-05-24",10.5053,10.5295,10.4657,10.4855,23687400.0],["2005-05-25",10.4569,10.5295,10.3733,10.4085,28449600.0],["2005-05-26",10.4415,10.4525,10.3909,10.4107,21861900.0],["2005-05-27",10.3953,10.4129,10.3777,10.4019,16855800.0],["2005-05-31",10.4415,10.4459,10.3711,10.3931,34217400.0],["2005-06-01",10.3975,10.5999,10.3953,10.5449,32808600.0],["2005-06-02",10.5273,10.6593,10.5251,10.6109,28473600.0],["2005-06-03",10.5845,10.5977,10.4063,10.4195,31570500.0],["2005-06-06",10.4195,10.5933,10.3887,10.5031,26655000.0],["2005-06-07",10.5515,10.5823,10.5053,10.5097,24965100.0],["2005-06-08",10.5361,10.5361,10.4085,10.4679,24978000.0],["2005-06-09",10.4635,10.5845,10.4415,10.5229,28455300.0],["2005-06-10",10.5185,10.5691,10.4833,10.5581,26068200.0],["2005-06-13",10.5625,10.7187,10.5603,10.6241,36819900.0],["2005-06-14",10.6549,10.9388,10.6505,10.9322,48462300.0],["2005-06-15",11.0048,11.0686,10.8684,10.9696,47348700.0],["2005-06-16",10.9366,10.9916,10.8332,10.8596,30279600.0],["2005-06-17",10.9476,10.9476,10.7011,10.7671,52748700.0],["2005-06-20",10.6857,10.7737,10.6835,10.7517,22887600.0],["2005-06-21",10.7825,10.8024,10.6747,10.6791,25502100.0],["2005-06-22",10.7165,10.7671,10.6285,10.7363,31806300.0],["2005-06-23",10.7363,10.7583,10.5185,10.5361,33543000.0],["2005-06-24",10.5229,10.5295,10.3953,10.4239,47136600.0],["2005-06-27",10.4239,10.4965,10.4217,10.4569,23942700.0],["2005-06-28",10.4965,10.7033,10.4877,10.6571,28179600.0],["2005-06-29",10.6945,10.7936,10.6725,10.6813,30888600.0],["2005-06-30",10.6373,10.7825,10.5779,10.6065,31485600.0],["2005-07-01",10.6175,10.6791,10.5955,10.6241,28598100.0],["2005-07-05",10.8706,10.9806,10.8398,10.9586,46103400.0],["2005-07-06",10.985,10.9872,10.831,10.8662,32560200.0],["2005-07-07",10.7936,10.9762,10.7825,10.8948,35145000.0],["2005-07-08",10.8662,11.0026,10.8376,10.9806,28125900.0],["2005-07-11",10.9696,11.0202,10.9146,10.9586,26645400.0],["2005-07-12",10.9278,11.0532,10.9212,11.0224,25957500.0],["2005-07-13",10.9916,11.0554,10.9784,11.0334,26315700.0],["2005-07-14",11.073,11.1544,11.0268,11.1148,30251400.0],["2005-07-15",11.0818,11.095,10.9938,11.0576,27285000.0],["2005-07-18",11.0422,11.0796,10.9916,11.0004,24127500.0],["2005-07-19",11.0004,11.0356,10.9058,10.9498,28731000.0],["2005-07-20",10.9036,11.0158,10.8486,11.0026,27474600.0],["2005-07-21",10.9366,10.9366,10.7825,10.8684,37496100.0],["2005-07-22",10.8904,10.941,10.8398,10.9014,23209800.0],["2005-07-25",10.9014,10.974,10.8508,10.8816,19796100.0],["2005-07-26",10.9234,10.974,10.897,10.8992,22295400.0],["2005-07-27",10.8948,11.0048,10.8816,10.9586,20080500.0],["2005-07-28",10.9916,10.9982,10.9036,10.963,19548000.0],["2005-07-29",10.9366,11.0004,10.8552,10.8596,20447100.0],["2005-08-01",10.919,10.9476,10.8794,10.8992,20832900.0],["2005-08-02",10.9256,10.974,10.8816,10.9586,18990600.0],["2005-08-03",10.8992,10.9454,10.886,10.9322,31755900.0],["2005-08-04",10.9344,10.9674,10.8354,10.8464,27796800.0],["2005-08-05",10.8046,10.9146,10.7891,10.853,27855900.0],["2005-08-08",10.8882,10.9014,10.8046,10.8156,21678600.0],["2005-08-09",10.8156,10.9058,10.8024,10.831,23391600.0],["2005-08-10",10.8508,10.9476,10.7297,10.7473,32913300.0],["2005-08-11",10.7892,10.8486,10.7055,10.7716,28682700.0],["2005-08-12",10.7429,10.8046,10.6857,10.7165,30896400.0],["2005-08-15",10.7429,10.8156,10.6725,10.8046,31035600.0],["2005-08-16",10.5757,10.6065,10.3755,10.4679,89274900.0],["2005-08-17",10.4436,10.5098,10.3994,10.3994,35434800.0],["2005-08-18",10.4149,10.4767,10.2648,10.4281,25431600.0],["2005-08-19",10.459,10.459,10.267,10.2824,43331400.0],["2005-08-22",10.3443,10.4171,10.2273,10.3023,30666600.0],["2005-08-23",10.2493,10.2979,10.2206,10.2295,26470200.0],["2005-08-24",10.2317,10.256,10.0374,10.0551,46920300.0],["2005-08-25",10.1169,10.1434,9.969,9.9977,37700700.0],["2005-08-26",10.0043,10.1654,9.98,10.0882,43791000.0],["2005-08-29",10.0308,10.1434,9.9977,10.0771,31727400.0],["2005-08-30",10.0131,10.044,9.8785,9.9756,68980500.0],["2005-08-31",9.9977,9.9999,9.8674,9.9248,65643600.0],["2005-09-01",9.9226,9.9646,9.8719,9.9337,50821800.0],["2005-09-02",9.9668,9.9734,9.8299,9.8343,35389200.0],["2005-09-06",9.9006,10.0948,9.8895,10.086,50834400.0],["2005-09-07",10.1169,10.15,10.0131,10.1235,40037100.0],["2005-09-08",10.0661,10.1235,10.0043,10.1235,31632900.0],["2005-09-09",10.0772,10.1809,9.9116,10.1301,32341500.0],["2005-09-12",10.0926,10.1831,10.0551,10.1301,34302900.0],["2005-09-13",10.2604,10.2604,9.9403,9.9491,49302300.0],["2005-09-14",9.9734,9.9999,9.8387,9.8674,46088700.0],["2005-09-15",9.8674,9.8895,9.7637,9.7836,55333200.0],["2005-09-16",9.7593,9.8167,9.6754,9.6842,290360400.0],["2005-09-19",9.7129,9.7659,9.6732,9.7151,102286500.0],["2005-09-20",9.7306,9.746,9.512,9.5385,78952500.0],["2005-09-21",9.4966,9.5231,9.3663,9.3796,81564000.0],["2005-09-22",9.3708,9.6092,9.3398,9.5341,66570000.0],["2005-09-23",9.5584,9.6357,9.4635,9.5363,54646200.0],["2005-09-26",9.6621,9.6754,9.4966,9.5165,46870500.0],["2005-09-27",9.5915,9.5915,9.4701,9.5142,43078500.0],["2005-09-28",9.5032,9.5805,9.4392,9.5209,55667700.0],["2005-09-29",9.5562,9.6202,9.4944,9.6114,48048000.0],["2005-09-30",9.5981,9.6842,9.5694,9.6732,40959900.0],["2005-10-03",9.746,9.8056,9.6445,9.6599,49841700.0],["2005-10-04",9.6599,9.7769,9.6599,9.6798,41394600.0],["2005-10-05",9.7063,9.7063,9.6025,9.6025,42729600.0],["2005-10-06",9.7019,9.8122,9.5584,9.6975,61397100.0],["2005-10-07",9.7173,9.7637,9.6577,9.7195,36778200.0],["2005-10-10",9.8608,9.9337,9.8123,9.8321,56706300.0],["2005-10-11",9.9315,9.9778,9.8343,9.9381,51459900.0],["2005-10-12",9.9469,9.9668,9.8454,9.9204,47223900.0],["2005-10-13",9.9116,9.9557,9.8476,9.8807,37367700.0],["2005-10-14",9.9734,9.9911,9.8454,9.9425,35573400.0],["2005-10-17",9.9955,9.9977,9.8983,9.9866,29382900.0],["2005-10-18",9.9778,10.044,9.9425,9.9624,35964300.0],["2005-10-19",9.9624,10.1699,9.8851,10.1522,51174600.0],["2005-10-20",10.1875,10.2802,10.022,10.0661,56780400.0],["2005-10-21",10.1058,10.1765,10.0661,10.0926,40101900.0],["2005-10-24",10.1743,10.2317,10.0904,10.2008,31100400.0],["2005-10-25",10.1456,10.1721,9.9889,10.0198,44937300.0],["2005-10-26",9.9712,10.15,9.9469,10.0617,35736300.0],["2005-10-27",10.0308,10.0838,9.8719,9.8763,37290900.0],["2005-10-28",9.9315,10.0551,9.8807,10.044,37059000.0],["2005-10-31",10.1765,10.4966,10.1522,10.4436,67505100.0],["2005-11-01",10.4017,10.4259,10.3376,10.373,35350500.0],["2005-11-02",10.32,10.5451,10.2891,10.4988,37675200.0],["2005-11-03",10.5959,10.6246,10.4039,10.4745,48085500.0],["2005-11-04",10.4635,10.5407,10.3928,10.5275,31394100.0],["2005-11-07",10.5782,10.6379,10.5407,10.6069,36525300.0],["2005-11-08",10.5518,10.5628,10.4568,10.5098,22518600.0],["2005-11-09",10.4922,10.6776,10.4458,10.6401,40248600.0],["2005-11-10",10.6511,10.8829,10.629,10.8255,56812800.0],["2005-11-11",10.852,10.9226,10.7659,10.8167,36355800.0],["2005-11-14",10.9072,10.969,10.8189,10.8829,41502600.0],["2005-11-15",10.7725,10.8431,10.6643,10.7681,50548800.0],["2005-11-16",10.7681,10.8608,10.6688,10.7902,35256600.0],["2005-11-17",10.8255,10.8829,10.7858,10.8696,20110500.0],["2005-11-18",10.9624,10.9933,10.8189,10.927,39458400.0],["2005-11-21",10.9359,10.9933,10.9072,10.9535,29520600.0],["2005-11-22",10.8917,11.0882,10.7548,11.0816,46448100.0],["2005-11-23",11.1036,11.1963,11.0529,11.1632,35713800.0],["2005-11-25",11.1897,11.2295,11.108,11.1456,18951900.0],["2005-11-28",11.1743,11.1831,10.9999,11.0374,50079300.0],["2005-11-29",11.0396,11.0595,10.7769,10.8189,55448700.0],["2005-11-30",10.8431,10.8564,10.7129,10.7195,35310000.0],["2005-12-01",10.7262,10.7615,10.4922,10.6025,71648400.0],["2005-12-02",10.5584,10.6975,10.4877,10.5893,32855100.0],["2005-12-05",10.5716,10.5716,10.395,10.4061,60200100.0],["2005-12-06",10.4657,10.5782,10.4458,10.512,61566000.0],["2005-12-07",10.5518,10.6092,10.4679,10.5407,32310600.0],["2005-12-08",10.5429,10.5694,10.4855,10.5297,37084200.0],["2005-12-09",10.5076,10.6975,10.5032,10.6136,33551400.0],["2005-12-12",10.6732,10.7902,10.6621,10.746,46386000.0],["2005-12-13",10.6842,10.9734,10.6754,10.9204,60882600.0],["2005-12-14",10.9514,11.0023,10.8805,10.9625,36879600.0],["2005-12-15",10.9337,10.9713,10.8097,10.9071,27640200.0],["2005-12-16",10.978,10.989,10.8606,10.9093,37848000.0],["2005-12-19",10.8761,11.0134,10.8274,10.8407,28374000.0],["2005-12-20",10.8141,10.8385,10.7256,10.761,28017600.0],["2005-12-21",10.8163,10.8363,10.7322,10.7721,23397300.0],["2005-12-22",10.7721,10.8053,10.7079,10.761,20097000.0],["2005-12-23",10.7388,10.7566,10.6658,10.7034,21472200.0],["2005-12-27",10.7189,10.7278,10.4864,10.5683,39196500.0],["2005-12-28",10.5927,10.6946,10.5728,10.5927,21787500.0],["2005-12-29",10.5994,10.6326,10.4997,10.513,23161800.0],["2005-12-30",10.5108,10.5108,10.3514,10.3624,31269600.0],["2006-01-03",10.265,10.3314,10.0901,10.2362,70240500.0],["2006-01-04",10.2384,10.296,10.2074,10.2562,42261600.0],["2006-01-05",10.1853,10.2739,10.0281,10.1167,62274600.0],["2006-01-06",10.1167,10.1587,9.986,10.1587,63389400.0],["2006-01-09",10.1609,10.2185,10.0879,10.1211,44632200.0],["2006-01-10",10.0746,10.1919,10.0657,10.1543,40266600.0],["2006-01-11",10.1986,10.3181,10.1322,10.3115,42537900.0],["2006-01-12",10.2407,10.2716,10.1122,10.1277,34275000.0],["2006-01-13",10.1144,10.1609,10.0325,10.0524,30777900.0],["2006-01-17",10.0524,10.0569,9.8974,9.9528,51353700.0],["2006-01-18",9.8864,10.0502,9.8775,10.0037,39574800.0],["2006-01-19",10.0037,10.1609,9.9772,10.141,54424800.0],["2006-01-20",10.1056,10.1189,9.9218,9.9639,58060800.0],["2006-01-23",9.9639,10.0679,9.862,10.0192,46833000.0],["2006-01-24",10.0857,10.1654,10.0746,10.1233,54557400.0],["2006-01-25",10.1189,10.2229,10.11,10.1787,56959500.0],["2006-01-26",10.2318,10.2982,10.1477,10.2562,50395500.0],["2006-01-27",10.1831,10.3004,9.9373,10.1499,40157700.0],["2006-01-30",10.2739,10.3956,10.2318,10.2761,45807000.0],["2006-01-31",10.2827,10.3026,10.1919,10.2097,38776200.0],["2006-02-01",10.1964,10.2694,10.0901,10.2163,45579000.0],["2006-02-02",10.2517,10.2916,10.0679,10.2473,55539300.0],["2006-02-03",10.1831,10.2318,10.0613,10.0724,33988500.0],["2006-02-06",10.0613,10.0768,9.9749,9.9816,36554400.0],["2006-02-07",9.9639,10.0679,9.893,9.9063,48569400.0],["2006-02-08",9.9152,10.0768,9.8576,10.0524,37033800.0],["2006-02-09",10.0702,10.1787,10.0369,10.1189,39395400.0],["2006-02-10",10.0967,10.1742,10.0325,10.1299,24113100.0],["2006-02-13",10.0679,10.1454,10.0679,10.0768,21484200.0],["2006-02-14",10.0569,10.327,10.0259,10.2849,44617200.0],["2006-02-15",10.2495,10.3912,10.1609,10.3824,35505900.0],["2006-02-16",10.3735,10.4111,10.2628,10.3248,27223200.0],["2006-02-17",10.3248,10.3248,10.141,10.2074,46065600.0],["2006-02-21",10.1211,10.2871,10.0679,10.1277,46122900.0],["2006-02-22",10.1698,10.1831,10.0613,10.0702,29732100.0],["2006-02-23",10.0746,10.1742,10.0392,10.1189,44479200.0],["2006-02-24",10.1189,10.1299,10.0214,10.0635,28956600.0],["2006-02-27",10.0857,10.1587,10.0857,10.1322,27155100.0],["2006-02-28",10.0901,10.1432,10.0126,10.0436,36906900.0],["2006-03-01",10.0436,10.0768,9.9705,9.9971,36126000.0],["2006-03-02",9.9661,10.0702,9.9484,9.9772,37555800.0],["2006-03-03",9.9351,10.0746,9.9329,10.0369,28525800.0],["2006-03-06",10.0724,10.0834,9.9572,9.9904,29247900.0],["2006-03-07",10.0059,10.0436,9.9749,10.0237,33739500.0],["2006-03-08",10.0082,10.1034,9.9993,10.0237,43434300.0],["2006-03-09",10.0082,10.0502,9.9882,10.017,21701100.0],["2006-03-10",10.0613,10.0702,10.0104,10.0369,27965700.0],["2006-03-13",10.0414,10.0657,10.0126,10.0237,26513100.0],["2006-03-14",10.0059,10.0923,9.9993,10.0834,41142900.0],["2006-03-15",10.1119,10.1274,10.0497,10.0719,41972100.0],["2006-03-16",10.1252,10.3208,10.0941,10.303,55668300.0],["2006-03-17",10.3564,10.3986,10.2875,10.3764,37314900.0],["2006-03-20",10.4519,10.683,10.443,10.6141,59106000.0],["2006-03-21",10.7119,10.7675,10.6053,10.6919,41670900.0],["2006-03-22",10.6475,10.7164,10.6097,10.6897,27077400.0],["2006-03-23",10.7097,10.8608,10.6786,10.7875,44199600.0],["2006-03-24",10.8231,10.8275,10.6719,10.7097,29178900.0],["2006-03-27",10.7097,10.7342,10.6453,10.6564,25991400.0],["2006-03-28",10.6564,10.7386,10.5919,10.6119,30132900.0],["2006-03-29",10.623,10.7075,10.5564,10.6786,26045400.0],["2006-03-30",10.6786,10.7075,10.5141,10.5919,29380800.0],["2006-03-31",10.6542,10.6542,10.4897,10.4986,30273000.0],["2006-04-03",10.5053,10.5141,10.3408,10.3941,42327000.0],["2006-04-04",10.3764,10.3941,10.3008,10.3341,26145300.0],["2006-04-05",10.3519,10.4386,10.3341,10.4164,23291100.0],["2006-04-06",10.4186,10.4652,10.3008,10.3475,26291700.0],["2006-04-07",10.3341,10.3941,10.1808,10.2275,37372500.0],["2006-04-10",10.2186,10.223,10.1141,10.1563,28747500.0],["2006-04-11",10.1341,10.1697,10.0608,10.1119,28961100.0],["2006-04-12",10.1741,10.2141,10.1452,10.2008,27855600.0],["2006-04-13",10.2141,10.2252,10.1386,10.1719,21597000.0],["2006-04-17",10.1786,10.2852,10.1408,10.183,27675300.0],["2006-04-18",10.2541,10.3386,10.2386,10.3119,31637700.0],["2006-04-19",10.2941,10.3786,10.2786,10.3275,32229600.0],["2006-04-20",10.3052,10.3808,10.2808,10.3119,26534700.0],["2006-04-21",10.3563,10.3563,10.1519,10.183,30354300.0],["2006-04-24",10.1386,10.1652,10.0897,10.1208,36430800.0],["2006-04-25",10.1474,10.2075,10.1119,10.1408,27617700.0],["2006-04-26",10.1674,10.2297,10.1497,10.2186,31746900.0],["2006-04-27",10.1741,10.2408,10.1386,10.143,38375100.0],["2006-04-28",10.1297,10.1497,9.9985,10.0074,46130400.0],["2006-05-01",10.2052,10.3519,10.1208,10.2075,55640700.0],["2006-05-02",10.2497,10.2808,10.2008,10.2586,28794900.0],["2006-05-03",10.2941,10.4097,10.2875,10.3764,35379600.0],["2006-05-04",10.4275,10.4408,10.2497,10.3119,31755900.0],["2006-05-05",10.3564,10.5208,10.3386,10.5008,27241500.0],["2006-05-08",10.5008,10.6453,10.4675,10.5719,29634900.0],["2006-05-09",10.5986,10.7053,10.5741,10.6386,43520700.0],["2006-05-10",10.603,10.6875,10.5741,10.6186,28349400.0],["2006-05-11",10.6453,10.6453,10.4519,10.5008,33613500.0],["2006-05-12",10.503,10.5453,10.3408,10.343,34224300.0],["2006-05-15",10.2786,10.5697,10.2408,10.5408,51152700.0],["2006-05-16",10.6386,10.7364,10.5986,10.683,53055000.0],["2006-05-17",10.6268,10.6335,10.444,10.4462,46541400.0],["2006-05-18",10.4863,10.5689,10.4038,10.5309,32823600.0],["2006-05-19",10.5822,10.5889,10.4574,10.5532,39083700.0],["2006-05-22",10.5466,10.6536,10.5042,10.5599,29745900.0],["2006-05-23",10.6157,10.7027,10.5934,10.5978,33067800.0],["2006-05-24",10.6001,10.7361,10.5644,10.7116,48705000.0],["2006-05-25",10.8878,11.113,10.8499,11.0283,77421000.0],["2006-05-26",11.0617,11.1509,11.0283,11.0729,52302900.0],["2006-05-30",10.8432,10.8632,10.7562,10.7718,57822000.0],["2006-05-31",10.8119,10.8655,10.7272,10.8053,36148800.0],["2006-06-01",10.7607,10.832,10.6871,10.7919,40404600.0],["2006-06-02",10.7428,10.783,10.5532,10.667,41328000.0],["2006-06-05",10.6536,10.7138,10.5042,10.5243,37337700.0],["2006-06-06",10.5577,10.5912,10.3815,10.4886,49392900.0],["2006-06-07",10.4975,10.6447,10.464,10.4908,29064600.0],["2006-06-08",10.502,10.6023,10.4462,10.5488,48796200.0],["2006-06-09",10.5153,10.5912,10.4819,10.5109,22483800.0],["2006-06-12",10.5042,10.5756,10.464,10.4797,22406700.0],["2006-06-13",10.502,10.6893,10.4886,10.6001,42543900.0],["2006-06-14",10.6068,10.6826,10.5644,10.6402,31289400.0],["2006-06-15",10.6469,10.8722,10.551,10.8521,47199900.0],["2006-06-16",10.8298,10.9636,10.7495,10.774,50226900.0],["2006-06-19",10.8053,10.9056,10.7049,10.7651,34856100.0],["2006-06-20",10.7607,10.8365,10.7517,10.8008,26099100.0],["2006-06-21",10.7718,10.9279,10.7718,10.9056,29909400.0],["2006-06-22",10.8632,10.9703,10.7651,10.8119,25397700.0],["2006-06-23",10.783,10.8454,10.6514,10.6915,24741000.0],["2006-06-26",10.725,10.7495,10.6603,10.7205,20329200.0],["2006-06-27",10.6937,10.7651,10.609,10.6224,25269300.0],["2006-06-28",10.6268,10.6893,10.5622,10.6871,21863100.0],["2006-06-29",10.7294,10.8655,10.6848,10.8632,32900700.0],["2006-06-30",10.861,10.8945,10.7406,10.7428,33358800.0],["2006-07-03",10.6491,10.716,10.5042,10.609,27291900.0],["2006-07-05",10.5287,10.5577,10.4284,10.4863,34569000.0],["2006-07-06",10.444,10.5131,10.3726,10.4194,30522000.0],["2006-07-07",10.3659,10.3994,10.2321,10.2589,31576200.0],["2006-07-10",10.3146,10.4217,10.27,10.299,21926100.0],["2006-07-11",10.2589,10.3057,10.1273,10.2879,39618300.0],["2006-07-12",10.3057,10.3146,10.0604,10.0693,39775500.0],["2006-07-13",9.9355,9.9511,9.7482,9.8485,78919500.0],["2006-07-14",9.7972,9.8195,9.5474,9.601,60216900.0],["2006-07-17",9.6411,9.7972,9.5274,9.5943,53091900.0],["2006-07-18",9.5363,9.6411,9.4359,9.6277,61125600.0],["2006-07-19",9.6523,9.8864,9.6411,9.8574,52826100.0],["2006-07-20",9.8909,9.9489,9.8463,9.8775,30757200.0],["2006-07-21",9.9266,9.9266,9.7147,9.7504,38928900.0],["2006-07-24",9.8195,10.0113,9.8195,9.9087,34950600.0],["2006-07-25",9.8597,9.9912,9.7994,9.9622,32036700.0],["2006-07-26",9.9132,9.9176,9.7303,9.7392,37042200.0],["2006-07-27",9.8061,9.8128,9.6946,9.708,26120400.0],["2006-07-28",9.7615,9.9333,9.7615,9.9154,37083900.0],["2006-07-31",10.0403,10.0626,9.8864,9.9243,40390200.0],["2006-08-01",9.8909,9.8976,9.766,9.8329,28932900.0],["2006-08-02",9.8797,9.9087,9.8128,9.8953,23969100.0],["2006-08-03",9.873,10.0648,9.8507,9.9756,33106500.0],["2006-08-04",10.0693,10.1362,9.9578,10.0069,29199000.0],["2006-08-07",9.9466,10.047,9.9243,9.9957,22005000.0],["2006-08-08",9.9957,10.0336,9.8953,9.9154,23071500.0],["2006-08-09",9.9868,10.0091,9.7816,9.7905,30838800.0],["2006-08-10",9.7905,10.0225,9.7571,10.0113,36422400.0],["2006-08-11",10.0135,10.0225,9.8797,9.9667,24733500.0],["2006-08-14",10.0002,10.1317,9.9756,10.0581,32912700.0],["2006-08-15",9.9868,10.0113,9.824,9.9355,55768200.0],["2006-08-16",9.9731,10.0022,9.8612,9.9462,49362300.0],["2006-08-17",9.9619,10.0738,9.9238,9.991,37104600.0],["2006-08-18",10.0112,10.0156,9.9171,9.9597,27250800.0],["2006-08-21",9.9171,9.935,9.8544,9.8701,28446900.0],["2006-08-22",9.8947,9.9328,9.8455,9.8656,24802200.0],["2006-08-23",9.8724,9.8835,9.7336,9.7962,31738800.0],["2006-08-24",9.8365,9.841,9.7739,9.7828,22440300.0],["2006-08-25",9.7604,9.8634,9.7425,9.8231,23162100.0],["2006-08-28",9.8947,9.9955,9.8858,9.9462,33606600.0],["2006-08-29",9.9955,9.9955,9.8634,9.9597,29574300.0],["2006-08-30",9.991,10.0604,9.8947,9.9888,36462900.0],["2006-08-31",10.0582,10.0694,9.9664,10.0112,26354700.0],["2006-09-01",10.0738,10.2529,9.8544,10.1746,34149600.0],["2006-09-05",10.2328,10.2731,10.1544,10.2014,31680900.0],["2006-09-06",10.1723,10.2193,10.1074,10.1634,30328800.0],["2006-09-07",10.1634,10.3067,10.141,10.1947,48023700.0],["2006-09-08",10.2283,10.479,10.197,10.4589,42160500.0],["2006-09-11",10.4544,10.6335,10.3649,10.6313,51446100.0],["2006-09-12",10.6671,10.8887,10.6268,10.7611,55311300.0],["2006-09-13",10.7342,10.8283,10.6447,10.7633,33506400.0],["2006-09-14",10.7096,10.8372,10.6514,10.8282,30481500.0],["2006-09-15",10.8887,10.9335,10.779,10.7947,51441900.0],["2006-09-18",10.7499,10.8641,10.6693,10.7678,32491500.0],["2006-09-19",10.7991,10.8574,10.7454,10.8574,34267800.0],["2006-09-20",10.9178,10.9738,10.8394,10.9402,41135700.0],["2006-09-21",10.9402,10.9827,10.7924,10.8484,39155100.0],["2006-09-22",10.7074,10.8842,10.6559,10.8103,35315400.0],["2006-09-25",10.8014,10.9693,10.7521,10.929,36589200.0],["2006-09-26",10.9536,11.1596,10.9245,11.0253,44937000.0],["2006-09-27",10.9827,11.1394,10.9782,11.0812,47144400.0],["2006-09-28",11.0812,11.1573,10.976,11.1506,38317500.0],["2006-09-29",11.1058,11.1819,11.0387,11.0409,37746900.0],["2006-10-02",10.8842,10.9379,10.7521,10.8439,54018000.0],["2006-10-03",10.8484,11.0812,10.7589,11.0723,44959500.0],["2006-10-04",10.8148,11.1058,10.7745,11.0924,74332800.0],["2006-10-05",11.0745,11.0745,10.7678,10.8372,75213000.0],["2006-10-06",10.8394,10.9648,10.7991,10.8171,46336800.0],["2006-10-09",10.788,10.8641,10.7387,10.7947,28935900.0],["2006-10-10",10.8551,10.8551,10.7186,10.7723,28988700.0],["2006-10-11",10.7521,10.8462,10.7163,10.8148,30018300.0],["2006-10-12",10.8551,10.8954,10.7633,10.8171,37275000.0],["2006-10-13",10.8081,10.8618,10.7723,10.8484,26406300.0],["2006-10-16",10.8148,10.8484,10.77,10.8171,19855800.0],["2006-10-17",10.7902,10.8171,10.6648,10.8081,33348000.0],["2006-10-18",10.8417,10.873,10.7812,10.8238,30847800.0],["2006-10-19",10.8417,10.967,10.8327,10.8551,30279000.0],["2006-10-20",10.9088,11.1327,10.8909,11.0521,56866800.0],["2006-10-23",11.0521,11.6745,10.976,11.4797,159304800.0],["2006-10-24",11.4842,11.6185,11.4282,11.4842,56346900.0],["2006-10-25",11.4282,11.5916,11.3163,11.3834,51850200.0],["2006-10-26",11.3655,11.5849,11.3387,11.5849,42690000.0],["2006-10-27",11.5469,11.5513,11.3342,11.3566,37599600.0],["2006-10-30",11.0185,11.1305,10.9917,11.0879,78261900.0],["2006-10-31",11.1036,11.1439,10.9962,11.032,52747800.0],["2006-11-01",11.0544,11.126,10.8909,10.9357,50362500.0],["2006-11-02",10.6715,10.8283,10.6693,10.8103,73147500.0],["2006-11-03",10.8126,10.8506,10.5663,10.6402,54042300.0],["2006-11-06",10.6872,10.7924,10.5663,10.6313,52292100.0],["2006-11-07",10.676,10.7432,10.6133,10.6671,53654100.0],["2006-11-08",10.5887,10.6357,10.5283,10.5283,90334800.0],["2006-11-09",10.5462,10.5686,10.3671,10.385,81691800.0],["2006-11-10",10.3671,10.4522,10.3671,10.4029,39597000.0],["2006-11-13",10.4029,10.4857,10.291,10.3693,72541800.0],["2006-11-14",10.7074,10.7902,10.5641,10.6693,85865400.0],["2006-11-15",10.6939,10.7633,10.6514,10.6738,49422900.0],["2006-11-16",10.7365,10.7432,10.6335,10.7253,33229200.0],["2006-11-17",10.6895,10.7051,10.6133,10.6335,47462700.0],["2006-11-20",10.6335,10.7992,10.6156,10.6827,37007400.0],["2006-11-21",10.6917,10.7409,10.6559,10.7029,26232600.0],["2006-11-22",10.7186,10.7924,10.6917,10.7521,32466300.0],["2006-11-24",10.6917,10.7566,10.6447,10.723,15244200.0],["2006-11-27",10.6201,10.676,10.4208,10.4343,70507500.0],["2006-11-28",10.4163,10.4969,10.4052,10.4566,40095600.0],["2006-11-29",10.4969,10.5954,10.4387,10.4969,38019900.0],["2006-11-30",10.4096,10.4611,10.3022,10.3201,72662100.0],["2006-12-01",10.2977,10.3201,10.1679,10.2686,75074100.0],["2006-12-04",10.3537,10.4119,10.2686,10.3626,43487700.0],["2006-12-05",10.3537,10.4208,10.3134,10.4052,31411200.0],["2006-12-06",10.4074,10.4656,10.3783,10.4186,29517300.0],["2006-12-07",10.4544,10.4768,10.3783,10.3805,42616200.0],["2006-12-08",10.3649,10.4365,10.3537,10.376,31621800.0],["2006-12-11",10.3984,10.3984,10.2798,10.2977,49509600.0],["2006-12-12",10.2798,10.3358,10.2037,10.2193,54008700.0],["2006-12-13",10.3133,10.3425,10.2908,10.3133,52116900.0],["2006-12-14",10.3627,10.4728,10.3155,10.4526,55315200.0],["2006-12-15",10.4773,10.5357,10.4234,10.4368,48263400.0],["2006-12-18",10.4481,10.5155,10.3986,10.4189,38610600.0],["2006-12-19",10.3649,10.3897,10.2234,10.356,52049700.0],["2006-12-20",10.3357,10.3649,10.3065,10.3065,41810400.0],["2006-12-21",10.3245,10.3492,10.2481,10.2706,33844800.0],["2006-12-22",10.2234,10.2908,10.111,10.2324,33296100.0],["2006-12-26",10.0661,10.4009,10.0661,10.3604,31479900.0],["2006-12-27",10.2796,10.3919,10.2796,10.3717,36372300.0],["2006-12-28",10.293,10.3807,10.293,10.338,21301500.0],["2006-12-29",10.3807,10.4728,10.3425,10.3762,32431500.0],["2007-01-03",10.5806,10.8525,10.5739,10.684,107061900.0],["2007-01-04",10.7402,10.7829,10.6323,10.7357,51219000.0],["2007-01-05",10.6728,10.7402,10.5941,10.6481,40670700.0],["2007-01-08",10.5402,10.6301,10.538,10.5604,49189200.0],["2007-01-09",10.5604,10.711,10.5604,10.6481,43929600.0],["2007-01-10",10.5717,10.6997,10.4503,10.6233,40044300.0],["2007-01-11",10.6211,10.7244,10.6076,10.6952,44469600.0],["2007-01-12",10.6997,10.8098,10.6076,10.7806,41732400.0],["2007-01-16",10.7694,10.893,10.7379,10.8548,43447200.0],["2007-01-17",10.857,10.8772,10.8053,10.8301,33916200.0],["2007-01-18",10.83,10.9604,10.8031,10.8727,40968600.0],["2007-01-19",10.8952,10.9514,10.8278,10.8548,35880900.0],["2007-01-22",10.8211,10.8458,10.6952,10.7761,38159700.0],["2007-01-23",10.7357,10.8188,10.6638,10.7424,33822900.0],["2007-01-24",10.8008,10.9424,10.7829,10.9222,40474800.0],["2007-01-25",10.9222,10.9289,10.8053,10.8188,29280300.0],["2007-01-26",10.7963,10.866,10.666,10.711,33175200.0],["2007-01-29",10.8188,10.8188,10.6728,10.702,28611000.0],["2007-01-30",10.7289,10.7492,10.5402,10.6233,49027200.0],["2007-01-31",10.6054,10.7761,10.5694,10.7155,44682900.0],["2007-02-01",10.675,10.8031,10.6593,10.7357,39706200.0],["2007-02-02",10.7289,10.8795,10.7042,10.8031,37835100.0],["2007-02-05",10.884,10.9873,10.8795,10.9019,42644700.0],["2007-02-06",10.9222,10.9581,10.857,10.9154,26885700.0],["2007-02-07",10.8727,10.9536,10.848,10.9154,30252900.0],["2007-02-08",10.866,10.9199,10.8143,10.8548,32374800.0],["2007-02-09",10.8682,10.9064,10.711,10.7784,37218000.0],["2007-02-12",10.8188,10.839,10.7132,10.7267,30991200.0],["2007-02-13",10.7402,10.8233,10.7267,10.7806,30205200.0],["2007-02-14",10.8031,10.8143,10.7289,10.7559,36827100.0],["2007-02-15",10.7626,10.9064,10.7447,10.866,33889500.0],["2007-02-16",10.8638,10.9761,10.8413,10.893,51311100.0],["2007-02-20",11.1918,11.2997,11.1019,11.2929,109508700.0],["2007-02-21",11.2143,11.3289,11.2053,11.2278,71367300.0],["2007-02-22",11.2547,11.2749,11.1334,11.1648,31898700.0],["2007-02-23",11.1581,11.2098,11.075,11.1379,33151800.0],["2007-02-26",11.1693,11.2457,11.1109,11.23,31988400.0],["2007-02-27",11.1446,11.1851,10.8301,10.8301,61958100.0],["2007-02-28",10.8975,10.9334,10.7874,10.8548,63995400.0],["2007-03-01",10.7357,10.83,10.6031,10.7604,61369800.0],["2007-03-02",10.7514,10.857,10.72,10.7424,55079100.0],["2007-03-05",10.7065,10.8458,10.6593,10.666,42993900.0],["2007-03-06",10.7492,10.8503,10.7289,10.7941,44755800.0],["2007-03-07",10.7963,10.8413,10.6975,10.7694,39981000.0],["2007-03-08",10.7963,10.8188,10.6458,10.7582,61187100.0],["2007-03-09",10.7357,10.8143,10.5941,10.6548,41851500.0],["2007-03-12",10.6795,10.702,10.5829,10.6188,36591600.0],["2007-03-13",10.5559,10.5896,10.3425,10.3762,71961000.0],["2007-03-14",10.4258,10.4349,10.173,10.3243,82756500.0],["2007-03-15",10.3288,10.4213,10.2701,10.3852,39872400.0],["2007-03-16",10.4349,10.5658,10.3288,10.4326,56977200.0],["2007-03-19",10.4981,10.5703,10.471,10.5184,36238500.0],["2007-03-20",10.4936,10.7013,10.4845,10.6787,45801000.0],["2007-03-21",10.6606,10.8029,10.5997,10.7848,40896000.0],["2007-03-22",10.7509,10.8819,10.7374,10.839,45351900.0],["2007-03-23",10.839,10.8706,10.7803,10.8164,23981700.0],["2007-03-26",10.8006,10.8187,10.6448,10.8006,38118300.0],["2007-03-27",10.7397,10.7916,10.6177,10.7216,38851500.0],["2007-03-28",10.6494,10.6539,10.4891,10.5297,54241500.0],["2007-03-29",10.5952,10.62,10.4665,10.5478,37689300.0],["2007-03-30",10.5794,10.6313,10.5297,10.5997,45561900.0],["2007-04-02",10.6245,10.7284,10.5771,10.7013,41238900.0],["2007-04-03",10.7261,10.9022,10.7171,10.8593,51485700.0],["2007-04-04",10.8367,10.909,10.8142,10.848,32921700.0],["2007-04-05",10.8119,10.9383,10.8051,10.8977,28546200.0],["2007-04-09",10.8977,10.9609,10.8119,10.9429,25613400.0],["2007-04-10",10.9383,10.9383,10.8232,10.8232,29252100.0],["2007-04-11",10.8254,10.8616,10.6245,10.6719,53176200.0],["2007-04-12",10.6968,10.7239,10.5884,10.6697,34715700.0],["2007-04-13",10.7013,10.7058,10.5726,10.7035,37264200.0],["2007-04-16",10.7532,10.8638,10.7261,10.8525,42750000.0],["2007-04-17",10.8796,10.9338,10.8119,10.8751,37173900.0],["2007-04-18",10.8367,10.8774,10.7984,10.83,23980500.0],["2007-04-19",10.7803,10.9225,10.7577,10.9135,24150900.0],["2007-04-20",10.9699,11.2521,10.9519,11.2341,70264200.0],["2007-04-23",11.2273,11.277,11.0264,11.0467,42166500.0],["2007-04-24",10.9632,11.058,10.8661,10.9925,55658700.0],["2007-04-25",11.0106,11.0851,10.979,11.0196,43509000.0],["2007-04-26",11.0128,11.0761,10.9654,10.9948,27693300.0],["2007-04-27",10.9541,10.9925,10.909,10.9135,27906300.0],["2007-04-30",10.8932,10.9857,10.8074,10.8187,41966100.0],["2007-05-01",10.8187,10.9632,10.7261,10.9112,44356800.0],["2007-05-02",10.9045,11.0038,10.8751,10.9,36355200.0],["2007-05-03",10.9541,11.0061,10.8819,10.918,32854800.0],["2007-05-04",10.927,10.9496,10.848,10.8977,28817400.0],["2007-05-07",10.9338,11.0354,10.8999,10.9745,26679900.0],["2007-05-08",10.9203,10.9812,10.8548,10.8593,30517500.0],["2007-05-09",10.8525,10.9,10.8006,10.8209,45677400.0],["2007-05-10",10.7239,10.9112,10.7126,10.7803,53550600.0],["2007-05-11",10.8006,10.8164,10.7035,10.7871,47667900.0],["2007-05-14",10.7555,10.8367,10.7216,10.8006,38914200.0],["2007-05-15",10.8277,10.8593,10.7035,10.751,58139400.0],["2007-05-16",10.7714,10.8281,10.6557,10.701,49549500.0],["2007-05-17",10.7668,10.7668,10.6648,10.6852,37878000.0],["2007-05-18",10.7328,10.7441,10.701,10.7215,41229300.0],["2007-05-21",10.6897,10.7509,10.574,10.574,63066900.0],["2007-05-22",10.5627,10.6149,10.54,10.5559,33590700.0],["2007-05-23",10.633,10.692,10.506,10.5083,42760800.0],["2007-05-24",10.5264,10.6489,10.5128,10.5808,44194200.0],["2007-05-25",10.6149,10.6602,10.5786,10.6398,26388000.0],["2007-05-29",10.6988,10.7827,10.6058,10.6466,44844600.0],["2007-05-30",10.5808,10.6942,10.54,10.6874,48114900.0],["2007-05-31",10.6829,10.8417,10.6829,10.7963,52451700.0],["2007-06-01",10.8644,11.3271,10.8258,11.2205,147313200.0],["2007-06-04",11.3747,11.6673,11.3747,11.6151,164037900.0],["2007-06-05",11.5471,11.6128,11.4223,11.4586,98185500.0],["2007-06-06",11.377,11.5765,11.3747,11.5108,75783300.0],["2007-06-07",11.4291,11.5108,11.2522,11.2862,74399400.0],["2007-06-08",11.3157,11.3747,11.2499,11.3588,44208300.0],["2007-06-11",11.318,11.3679,11.2386,11.2976,37919100.0],["2007-06-12",11.2522,11.2976,11.0912,11.0934,57197400.0],["2007-06-13",11.1547,11.2363,11.107,11.2273,42428400.0],["2007-06-14",11.1819,11.2613,11.1093,11.1774,40100400.0],["2007-06-15",11.191,11.2681,11.1615,11.191,68178900.0],["2007-06-18",11.1864,11.2159,11.1297,11.1388,33091800.0],["2007-06-19",11.098,11.107,10.8349,11.0708,44540700.0],["2007-06-20",11.0798,11.1706,11.0141,11.0209,53974200.0],["2007-06-21",11.0481,11.0662,10.9052,10.9755,49538100.0],["2007-06-22",10.9437,10.9846,10.8485,10.8485,61351800.0],["2007-06-25",10.887,10.9143,10.8167,10.8462,53461800.0],["2007-06-26",10.8666,10.9982,10.8303,10.8802,48224700.0],["2007-06-27",10.8485,10.9982,10.8326,10.9914,53705400.0],["2007-06-28",10.9619,11.0004,10.9256,10.9347,40659600.0],["2007-06-29",11.0004,11.0345,10.8575,10.912,42394500.0],["2007-07-02",10.9324,10.9982,10.9188,10.9619,31632600.0],["2007-07-03",10.9642,10.9936,10.9165,10.9936,18636300.0],["2007-07-05",10.9687,10.9914,10.9052,10.9074,33595800.0],["2007-07-06",10.9075,10.9982,10.8848,10.9755,39320100.0],["2007-07-09",10.98,11.0753,10.946,11.0004,32103900.0],["2007-07-10",10.9755,10.9755,10.7714,10.7918,50195100.0],["2007-07-11",10.819,10.8621,10.7124,10.8145,41057700.0],["2007-07-12",11.0912,11.1683,10.8145,11.0753,74922300.0],["2007-07-13",11.0594,11.1728,11.039,11.1479,39303000.0],["2007-07-16",11.1456,11.1456,11.0458,11.1002,35248500.0],["2007-07-17",11.0594,11.0866,10.9551,10.9664,42296700.0],["2007-07-18",10.9846,11.0549,10.878,10.8961,58868400.0],["2007-07-19",10.9687,11.1093,10.9097,11.0662,46246800.0],["2007-07-20",11.0004,11.0844,10.8689,10.9006,56925600.0],["2007-07-23",10.9551,10.9778,10.8757,10.912,38086200.0],["2007-07-24",10.8235,11.0367,10.8235,10.8916,65639700.0],["2007-07-25",10.9778,10.9891,10.785,10.8575,46463700.0],["2007-07-26",10.7759,10.8349,10.5536,10.6194,79928400.0],["2007-07-27",10.5967,10.633,10.3722,10.4198,70263900.0],["2007-07-30",10.4788,10.5377,10.388,10.481,53850000.0],["2007-07-31",10.5105,10.6171,10.4107,10.4221,81560100.0],["2007-08-01",10.4447,10.4901,10.3155,10.4833,66111000.0],["2007-08-02",10.4788,10.6852,10.4516,10.599,50003400.0],["2007-08-03",10.5922,10.6602,10.32,10.3245,61352400.0],["2007-08-06",10.3654,10.6716,10.3654,10.6648,61953600.0],["2007-08-07",10.6149,10.7691,10.5582,10.6738,57748800.0],["2007-08-08",10.6761,10.9823,10.5922,10.9823,73293000.0],["2007-08-09",10.7736,10.887,10.5219,10.5355,70726800.0],["2007-08-10",10.481,10.7215,10.3654,10.4493,65011500.0],["2007-08-13",10.5899,10.599,10.4516,10.472,46698600.0],["2007-08-14",9.9934,10.0229,9.8709,9.939,189981000.0],["2007-08-15",10.0256,10.0256,9.8227,9.866,86341500.0],["2007-08-16",9.8136,10.0187,9.7839,9.9162,108804600.0],["2007-08-17",10.1874,10.1897,9.8455,9.9139,91322400.0],["2007-08-20",9.9618,9.9891,9.7931,9.9367,68875800.0],["2007-08-21",9.9344,9.9732,9.8455,9.9618,58793100.0],["2007-08-22",9.9823,10.0051,9.9002,9.9731,56742900.0],["2007-08-23",9.9731,9.9914,9.809,9.8409,71297100.0],["2007-08-24",9.8387,10.0119,9.8318,9.9709,53884800.0],["2007-08-27",9.9777,10.037,9.9298,9.9891,59365200.0],["2007-08-28",9.9504,10.0757,9.8934,9.8934,83790000.0],["2007-08-29",9.9321,10.1031,9.9048,10.0734,67777500.0],["2007-08-30",9.8501,9.9504,9.8387,9.8751,71853900.0],["2007-08-31",9.9276,10.0165,9.882,9.9458,62468700.0],["2007-09-04",9.9184,9.9481,9.8637,9.8706,58165800.0],["2007-09-05",9.8523,9.8523,9.654,9.6768,92355300.0],["2007-09-06",9.9162,9.939,9.7224,9.7475,88295700.0],["2007-09-07",9.6745,9.7748,9.6449,9.6631,76145400.0],["2007-09-10",9.7087,9.7292,9.5947,9.6358,54646800.0],["2007-09-11",9.6631,9.8067,9.6449,9.7885,56692200.0],["2007-09-12",9.7566,9.8478,9.7064,9.7361,46953300.0],["2007-09-13",9.7703,9.9093,9.7498,9.8159,51424500.0],["2007-09-14",9.7589,9.9253,9.7224,9.8751,44528100.0],["2007-09-17",9.8546,9.9253,9.7999,9.8751,42075600.0],["2007-09-18",9.9139,10.1783,9.882,10.1304,83757900.0],["2007-09-19",10.1601,10.2695,10.1236,10.2011,66558600.0],["2007-09-20",10.1851,10.2193,10.021,10.1031,50306100.0],["2007-09-21",10.1601,10.2102,10.0643,10.0826,63128700.0],["2007-09-24",10.1031,10.1373,9.9982,10.0233,50254800.0],["2007-09-25",9.8683,9.8706,9.7292,9.8387,63953400.0],["2007-09-26",9.8706,9.939,9.7908,9.8706,57439800.0],["2007-09-27",9.9298,10.0347,9.9116,9.9412,42612900.0],["2007-09-28",9.9412,10.0301,9.9184,9.9504,39167100.0],["2007-10-01",9.9914,10.1829,9.9526,10.1373,45557700.0],["2007-10-02",10.1327,10.2832,10.1122,10.2285,55058700.0],["2007-10-03",10.1874,10.3949,10.1418,10.2877,51161100.0],["2007-10-04",10.2718,10.3356,10.2057,10.2581,28660800.0],["2007-10-05",10.3607,10.4587,10.2513,10.3424,39368100.0],["2007-10-08",10.3037,10.3493,10.2763,10.3196,24210600.0],["2007-10-09",10.2649,10.3698,10.1738,10.306,36743400.0],["2007-10-10",10.2809,10.4268,10.2809,10.3926,47490000.0],["2007-10-11",10.7938,10.8736,10.6502,10.6912,123289800.0],["2007-10-12",10.7095,10.7778,10.6684,10.7277,41990100.0],["2007-10-15",10.7163,10.73,10.5453,10.5886,49338000.0],["2007-10-16",10.5499,10.5544,10.3903,10.4541,54055500.0],["2007-10-17",10.518,10.5681,10.3219,10.4838,71746800.0],["2007-10-18",10.4359,10.4952,10.3356,10.461,57064800.0],["2007-10-19",10.4496,10.4906,10.249,10.2535,68912400.0],["2007-10-22",10.2125,10.363,10.176,10.3151,63655500.0],["2007-10-23",10.3744,10.3903,9.9162,10.0142,114216000.0],["2007-10-24",10.0529,10.0712,9.8637,10.0005,66849900.0],["2007-10-25",10.021,10.0871,9.866,10.0028,63851400.0],["2007-10-26",10.1555,10.2148,10.0552,10.176,51100500.0],["2007-10-29",10.1943,10.29,10.1715,10.2604,41109000.0],["2007-10-30",10.1988,10.4519,10.1874,10.3424,49287000.0],["2007-10-31",10.4199,10.4427,10.151,10.306,66366900.0],["2007-11-01",10.1897,10.2444,10.0165,10.037,59600400.0],["2007-11-02",10.0666,10.1168,9.9526,10.0734,54106200.0],["2007-11-05",10.0871,10.1168,9.98,10.037,37737600.0],["2007-11-06",10.0324,10.1213,9.9868,10.0962,37687200.0],["2007-11-07",10.0301,10.1646,9.9891,10.0142,52828800.0],["2007-11-08",10.0734,10.1168,9.7611,9.9435,62400600.0],["2007-11-09",9.8364,9.8956,9.6882,9.7794,61294200.0],["2007-11-12",9.7976,10.1601,9.7247,9.8751,76438500.0],["2007-11-13",10.2581,10.5658,10.2581,10.4792,122207700.0],["2007-11-14",10.5408,10.7322,10.5134,10.6023,87331200.0],["2007-11-15",10.5522,10.7277,10.4564,10.5316,65489700.0],["2007-11-16",10.5818,10.6228,10.3994,10.5636,56775600.0],["2007-11-19",10.4861,10.5658,10.3151,10.3652,44969400.0],["2007-11-20",10.3607,10.5339,10.1897,10.3721,76708500.0],["2007-11-21",10.2649,10.3516,10.1851,10.2262,52436700.0],["2007-11-23",10.3105,10.543,10.2285,10.4245,40749300.0],["2007-11-26",10.4861,10.5727,10.2581,10.2649,65968800.0],["2007-11-27",10.3196,10.5271,10.2923,10.4473,63041400.0],["2007-11-28",10.5043,10.8326,10.4861,10.7664,85763400.0],["2007-11-29",10.6684,10.9078,10.6593,10.8371,44294400.0],["2007-11-30",10.8736,10.9944,10.8508,10.9192,49191900.0],["2007-12-03",10.8759,11.0126,10.8439,10.9123,36828300.0],["2007-12-04",10.8257,11.0696,10.8257,10.9853,49381500.0],["2007-12-05",11.0651,11.1973,11.0582,11.1471,52347600.0],["2007-12-06",11.0537,11.2634,10.942,11.2315,60868200.0],["2007-12-07",11.2292,11.2588,11.1243,11.1745,43161000.0],["2007-12-10",11.1836,11.3249,11.1517,11.268,37674300.0],["2007-12-11",11.2634,11.4093,11.0833,11.1768,78168000.0],["2007-12-12",11.3622,11.3668,10.902,11.044,71838000.0],["2007-12-13",10.9478,11.1012,10.934,11.0669,49199700.0],["2007-12-14",11.0302,11.0371,10.8997,10.9066,40764600.0],["2007-12-17",10.8997,11.0279,10.8218,10.9524,49522500.0],["2007-12-18",11.0096,11.1172,10.7325,11.0462,50591700.0],["2007-12-19",11.0256,11.1035,10.9569,11.0096,39363300.0],["2007-12-20",11.0096,11.0691,10.8356,10.9569,42476100.0],["2007-12-21",10.9501,11.1058,10.9455,11.0394,69742800.0],["2007-12-24",11.0188,11.2386,11.0188,11.1607,18975000.0],["2007-12-26",11.0371,11.1058,10.973,11.0783,28039800.0],["2007-12-27",11.0394,11.06,10.9043,10.9386,32275200.0],["2007-12-28",10.9913,11.0989,10.9386,11.0096,25832700.0],["2007-12-31",10.9546,11.0096,10.8379,10.8837,36529200.0],["2008-01-02",10.8562,10.9066,10.6386,10.7394,59755800.0],["2008-01-03",10.6982,10.7394,10.586,10.6203,59403000.0],["2008-01-04",10.5127,10.618,10.3891,10.4692,61053600.0],["2008-01-07",10.4875,10.7188,10.4394,10.6615,60979500.0],["2008-01-08",10.6684,10.7806,10.5058,10.5265,57051300.0],["2008-01-09",10.5264,10.7623,10.3593,10.7394,81592800.0],["2008-01-10",10.7852,11.1676,10.7852,11.0829,107084400.0],["2008-01-11",11.005,11.131,10.8768,10.9272,84555000.0],["2008-01-14",10.9867,10.9867,9.8716,10.9157,61687800.0],["2008-01-15",10.76,10.8608,10.7096,10.76,73440300.0],["2008-01-16",10.689,11.0027,10.689,10.8745,75972900.0],["2008-01-17",10.8882,10.9753,10.7852,10.8722,83734200.0],["2008-01-18",10.9661,11.1081,10.8585,10.8951,101128200.0],["2008-01-22",10.6409,11.3416,10.5539,11.2661,135385500.0],["2008-01-23",11.1058,11.5317,11.0623,11.4859,151266600.0],["2008-01-24",11.4973,11.5042,11.1012,11.1997,107149500.0],["2008-01-25",11.2409,11.2798,10.989,11.0119,74927100.0],["2008-01-28",11.005,11.1699,10.9684,11.1539,70322700.0],["2008-01-29",11.2432,11.2638,11.0211,11.2226,65224500.0],["2008-01-30",11.1745,11.4493,11.1058,11.2569,73460100.0],["2008-01-31",11.1859,11.7469,11.1585,11.6187,138653700.0],["2008-02-01",11.6553,11.7882,11.5202,11.7195,77237400.0],["2008-02-04",11.6782,11.7355,11.4103,11.4653,60963900.0],["2008-02-05",11.3256,11.6004,11.3256,11.3485,85211100.0],["2008-02-06",11.3577,11.4561,11.1081,11.1813,85476900.0],["2008-02-07",10.9569,11.4493,10.9547,11.4126,108858600.0],["2008-02-08",11.3737,11.4722,11.1378,11.1653,67626900.0],["2008-02-11",11.1836,11.376,11.0691,11.3577,64658700.0],["2008-02-12",11.3302,11.6141,11.3302,11.5065,70102200.0],["2008-02-13",11.5912,11.6805,11.4996,11.6004,48235800.0],["2008-02-14",11.5821,11.6553,11.3943,11.4424,54035700.0],["2008-02-15",11.376,11.4493,11.2455,11.321,77497500.0],["2008-02-19",11.4722,11.5225,11.289,11.3714,66081600.0],["2008-02-20",11.289,11.4424,11.2226,11.3806,65030400.0],["2008-02-21",11.4149,11.5019,11.3577,11.4012,67199100.0],["2008-02-22",11.4264,11.4951,11.3279,11.4424,58556700.0],["2008-02-25",11.4928,11.5408,11.3806,11.5248,76609200.0],["2008-02-26",11.4928,11.7882,11.4928,11.7698,93085800.0],["2008-02-27",11.676,11.8088,11.6599,11.7767,87573900.0],["2008-02-28",11.708,11.7698,11.5935,11.6095,55191000.0],["2008-02-29",11.5363,11.6027,11.3416,11.3554,60658200.0],["2008-03-03",11.3187,11.4538,11.2707,11.4241,59256300.0],["2008-03-04",11.3874,11.4538,11.3622,11.4195,74967300.0],["2008-03-05",11.4401,11.4928,11.2798,11.3462,68984400.0],["2008-03-06",11.5042,11.5409,11.4149,11.4447,82549200.0],["2008-03-07",11.376,11.6187,11.376,11.4264,73038900.0],["2008-03-10",11.4493,11.4493,11.1378,11.1859,72975900.0],["2008-03-11",11.4149,11.5386,11.3439,11.5065,85064100.0],["2008-03-12",11.5083,11.6694,11.4899,11.5705,78821100.0],["2008-03-13",11.4876,11.6579,11.3795,11.6418,89558700.0],["2008-03-14",11.6671,11.6671,11.3128,11.4623,82444200.0],["2008-03-17",11.3519,11.5958,11.3404,11.4922,66378300.0],["2008-03-18",11.5636,11.7361,11.5544,11.7292,79140000.0],["2008-03-19",11.6924,11.8374,11.6556,11.6832,77489700.0],["2008-03-20",11.6993,12.3067,11.6878,12.2469,133599900.0],["2008-03-24",12.2975,12.4586,12.2469,12.3389,66739200.0],["2008-03-25",12.3159,12.3573,12.1733,12.2055,60982500.0],["2008-03-26",12.1664,12.286,12.1157,12.171,57679200.0],["2008-03-27",12.1963,12.2446,12.0283,12.049,56943900.0],["2008-03-28",11.9662,12.118,11.911,11.9915,45144000.0],["2008-03-31",12.0099,12.2193,11.8788,12.1203,58783200.0],["2008-04-01",12.2377,12.4609,12.1503,12.4424,72697800.0],["2008-04-02",12.4954,12.6288,12.424,12.5299,65160900.0],["2008-04-03",12.4471,12.7001,12.4217,12.638,69571200.0],["2008-04-04",12.6334,12.6426,12.4747,12.5161,62184300.0],["2008-04-07",12.5828,12.6104,12.4033,12.477,56574300.0],["2008-04-08",12.4263,12.6196,12.4217,12.5276,47271000.0],["2008-04-09",12.5092,12.5621,12.3642,12.4563,58592400.0],["2008-04-10",12.5506,12.73,12.5184,12.5759,86902800.0],["2008-04-11",12.4816,12.6863,12.454,12.6081,70383300.0],["2008-04-14",12.6288,12.7323,12.6219,12.6886,52270500.0],["2008-04-15",12.7024,12.9739,12.6978,12.9463,76900500.0],["2008-04-16",12.9877,13.1419,12.9647,13.1304,84398400.0],["2008-04-17",13.0637,13.1051,12.9279,13.0383,62940300.0],["2008-04-18",13.1143,13.1971,12.9164,12.9555,59207100.0],["2008-04-21",12.9003,12.9946,12.8267,12.9716,43120500.0],["2008-04-22",12.9417,13.013,12.8474,13.0107,43611900.0],["2008-04-23",12.9555,13.1764,12.9555,13.0959,45650400.0],["2008-04-24",13.1189,13.2707,13.1166,13.2178,58024500.0],["2008-04-25",13.3282,13.3535,13.1465,13.2638,50947200.0],["2008-04-28",13.2293,13.3305,13.1603,13.1948,37407300.0],["2008-04-29",13.2086,13.5284,13.2063,13.4847,53074200.0],["2008-04-30",13.5054,13.5836,13.3167,13.3397,60805200.0],["2008-05-01",13.3904,13.5951,13.2592,13.3604,55959000.0],["2008-05-02",13.5491,13.5491,13.0913,13.2293,58466400.0],["2008-05-05",13.1327,13.1925,13.0706,13.1074,55494600.0],["2008-05-06",13.112,13.1695,12.8911,12.9647,63580200.0],["2008-05-07",12.9463,13.0798,12.8911,13.0752,75089400.0],["2008-05-08",13.204,13.2523,13.0568,13.1511,79497000.0],["2008-05-09",13.0752,13.227,13.0245,13.1557,38976000.0],["2008-05-12",13.273,13.4295,13.2615,13.3489,54615300.0],["2008-05-13",13.1948,13.2293,12.9693,13.0337,87001800.0],["2008-05-14",13.1419,13.3082,13.0887,13.2736,52408200.0],["2008-05-15",13.3013,13.3013,13.0887,13.1973,50018100.0],["2008-05-16",13.2597,13.2689,13.0749,13.1788,43622700.0],["2008-05-19",13.158,13.1812,12.9755,13.031,46667700.0],["2008-05-20",12.9732,13.0287,12.8184,12.927,65506800.0],["2008-05-21",12.9247,12.9848,12.7191,12.7606,61101900.0],["2008-05-22",12.7537,12.9871,12.7283,12.9501,45195600.0],["2008-05-23",12.9108,12.9339,12.7999,12.8808,40674600.0],["2008-05-27",12.8923,13.0957,12.8923,13.031,51840600.0],["2008-05-28",13.1257,13.225,13.0679,13.1904,61251900.0],["2008-05-29",13.1534,13.4353,13.1534,13.3868,55637400.0],["2008-05-30",13.396,13.4191,13.2851,13.3406,36368100.0],["2008-06-02",13.2643,13.3983,13.0587,13.2158,51842400.0],["2008-06-03",13.3521,13.4122,13.2528,13.3475,51219300.0],["2008-06-04",13.2828,13.4053,13.2482,13.3267,44131800.0],["2008-06-05",13.5162,13.8396,13.4954,13.8165,107220600.0],["2008-06-06",13.7079,13.7634,13.4769,13.4861,70562700.0],["2008-06-09",13.6271,13.8027,13.5023,13.7634,70035000.0],["2008-06-10",13.6918,13.8512,13.6432,13.8119,63729600.0],["2008-06-11",13.7819,13.8119,13.5092,13.5208,62267100.0],["2008-06-12",13.6132,13.8235,13.5693,13.6571,57747300.0],["2008-06-13",13.7195,13.805,13.5993,13.6733,62651700.0],["2008-06-16",13.6086,13.7218,13.5162,13.7033,54270300.0],["2008-06-17",13.7449,13.7541,13.5162,13.5601,40677000.0],["2008-06-18",13.4468,13.7264,13.3059,13.3244,66710100.0],["2008-06-19",13.3128,13.4584,13.2551,13.329,62031300.0],["2008-06-20",13.262,13.3313,12.9848,12.9986,81155700.0],["2008-06-23",13.0772,13.1696,13.0379,13.0864,42887400.0],["2008-06-24",13.0125,13.366,12.9963,13.2435,58876800.0],["2008-06-25",13.2666,13.5693,13.2505,13.4284,66186900.0],["2008-06-26",13.3429,13.463,13.1303,13.1303,63154800.0],["2008-06-27",13.0887,13.2505,12.9039,13.0079,85960500.0],["2008-06-30",13.1072,13.359,12.9432,12.9848,66726600.0],["2008-07-01",12.9386,13.1858,12.8484,13.1765,68144700.0],["2008-07-02",13.2274,13.3544,13.0425,13.0541,62302500.0],["2008-07-03",13.1373,13.3013,12.9455,13.0772,35380800.0],["2008-07-07",13.1118,13.3706,12.9848,13.1488,66692700.0],["2008-07-08",13.2089,13.6987,13.1488,13.6571,98142900.0],["2008-07-09",13.6987,13.6987,13.3082,13.3244,76490100.0],["2008-07-10",13.4122,13.433,12.9547,13.2181,89661900.0],["2008-07-11",13.0957,13.2482,12.8554,13.0056,83675100.0],["2008-07-14",13.1696,13.1996,12.9339,13.0102,63148800.0],["2008-07-15",12.9339,13.1234,12.7861,12.994,79768800.0],["2008-07-16",12.9848,13.195,12.8554,13.1604,79238100.0],["2008-07-17",13.165,13.3798,12.8045,13.3267,74310900.0],["2008-07-18",13.3775,13.4168,13.1835,13.3822,61952100.0],["2008-07-21",13.4191,13.5462,13.1696,13.2412,49934100.0],["2008-07-22",13.2181,13.7611,13.2043,13.6456,77735700.0],["2008-07-23",13.2851,13.6294,13.098,13.4214,93696900.0],["2008-07-24",13.3983,13.4261,13.1211,13.1627,63706500.0],["2008-07-25",13.1927,13.3082,13.0725,13.1303,49356600.0],["2008-07-28",13.1211,13.2158,12.927,12.9432,46301100.0],["2008-07-29",13.031,13.2851,12.9593,13.2736,52998300.0],["2008-07-30",13.3105,13.6317,13.3105,13.53,58251600.0],["2008-07-31",13.4168,13.7172,13.3798,13.5439,55843500.0],["2008-08-01",13.5739,13.5809,13.2528,13.3429,51886800.0],["2008-08-04",13.3036,13.6479,13.2967,13.5,41493300.0],["2008-08-05",13.6363,14.0915,13.5924,13.9413,112725300.0],["2008-08-06",13.902,14.0938,13.7934,14.0383,71464500.0],["2008-08-07",13.4907,13.6317,13.1419,13.1604,113628300.0],["2008-08-08",13.1835,13.5139,13.1257,13.3683,71747400.0],["2008-08-11",13.3706,13.8165,13.2482,13.53,73047600.0],["2008-08-12",13.5647,13.8027,13.4931,13.6894,60927000.0],["2008-08-13",13.6635,13.6751,13.2761,13.4269,67919100.0],["2008-08-14",13.3433,13.6635,13.1972,13.4779,80443500.0],["2008-08-15",13.4848,13.9024,13.4848,13.7725,67695300.0],["2008-08-18",13.8027,13.8259,13.6008,13.6472,38748600.0],["2008-08-19",13.5707,13.6426,13.4292,13.5011,46013100.0],["2008-08-20",13.5753,13.6055,13.3805,13.5382,38570700.0],["2008-08-21",13.4292,13.5916,13.3341,13.5707,34145700.0],["2008-08-22",13.6194,13.805,13.6194,13.7887,38174700.0],["2008-08-25",13.7493,13.7539,13.5243,13.5823,35895600.0],["2008-08-26",13.5823,13.7284,13.464,13.6867,32911800.0],["2008-08-27",13.6843,13.8862,13.566,13.7539,35181600.0],["2008-08-28",13.7841,13.9279,13.6913,13.8908,36336000.0],["2008-08-29",13.8282,13.8908,13.7006,13.7029,38561400.0],["2008-09-02",13.8954,14.1483,13.8026,13.8374,69067800.0],["2008-09-03",13.8235,13.972,13.7238,13.8699,47470500.0],["2008-09-04",13.9186,14.1251,13.8491,13.8676,82839000.0],["2008-09-05",13.7795,14.1228,13.6913,14.0903,68471100.0],["2008-09-08",14.2411,14.3849,13.9766,14.3826,85692300.0],["2008-09-09",14.3014,14.4661,14.1297,14.1808,76103700.0],["2008-09-10",14.255,14.4939,14.1993,14.3872,70707000.0],["2008-09-11",14.2712,14.6679,14.2132,14.654,86970300.0],["2008-09-12",14.5473,14.5844,14.2852,14.4777,57424800.0],["2008-09-15",14.197,14.4986,14.1715,14.2968,77406900.0],["2008-09-16",14.1506,14.6563,14.1506,14.4151,100169700.0],["2008-09-17",14.3084,14.378,13.7377,13.8351,123751800.0],["2008-09-18",14.0439,14.3037,13.7099,14.262,125092200.0],["2008-09-19",14.6656,14.8118,13.7911,13.849,133640100.0],["2008-09-22",13.7911,13.9001,13.6287,13.6611,66252900.0],["2008-09-23",13.6658,13.8978,13.5312,13.5475,66529800.0],["2008-09-24",13.6635,13.7748,13.4895,13.6681,51601200.0],["2008-09-25",13.7655,14.0277,13.6913,13.9465,64288500.0],["2008-09-26",13.7052,14.1274,13.7052,14.0833,63599400.0],["2008-09-29",13.9302,14.1158,13.5173,13.5591,82605600.0],["2008-09-30",13.7284,13.921,13.3944,13.8931,80777100.0],["2008-10-01",13.805,13.9882,13.6843,13.8398,70091100.0],["2008-10-02",13.8398,13.8838,13.508,13.6519,63599700.0],["2008-10-03",13.7795,13.9697,13.6565,13.856,93355800.0],["2008-10-06",13.6148,13.8143,12.6544,13.4315,119186400.0],["2008-10-07",13.6217,13.6217,12.6312,12.7216,103654200.0],["2008-10-08",12.4595,13.1694,12.2368,12.6544,143388300.0],["2008-10-09",12.6822,12.8376,11.5432,11.9213,123553800.0],["2008-10-10",11.3738,12.5801,10.9957,11.8192,154762500.0],["2008-10-13",12.2206,12.6915,11.8772,12.6428,88662300.0],["2008-10-14",12.9977,13.007,12.2298,12.6288,85679700.0],["2008-10-15",12.3969,12.434,11.571,11.6105,83835600.0],["2008-10-16",11.7311,12.7634,11.3043,12.6706,142170300.0],["2008-10-17",12.4688,12.8469,11.5316,12.4734,93669000.0],["2008-10-20",12.6776,12.6868,12.151,12.6265,85245000.0],["2008-10-21",12.5685,12.8747,12.4247,12.4502,58332900.0],["2008-10-22",12.3134,12.427,11.8633,12.1255,84611100.0],["2008-10-23",12.1487,12.3366,11.5989,12.2391,104835900.0],["2008-10-24",11.5989,12.2878,11.5965,11.9236,89429400.0],["2008-10-27",11.796,12.0651,11.5061,11.5223,80234400.0],["2008-10-28",11.8169,12.9258,11.7844,12.7982,126016200.0],["2008-10-29",12.7889,13.1763,12.4224,12.7634,102701700.0],["2008-10-30",12.9815,12.9907,12.4827,12.7008,69974100.0],["2008-10-31",12.7588,13.1694,12.5894,12.9467,78094500.0],["2008-11-03",13.167,13.2691,12.9351,12.9838,56271300.0],["2008-11-04",13.1763,13.2807,12.8887,13.0209,69164100.0],["2008-11-05",12.9629,12.9907,12.5268,12.5569,66570000.0],["2008-11-06",12.8933,13.0719,12.3087,12.4085,97344300.0],["2008-11-07",12.4943,12.6892,12.3876,12.6172,58313100.0],["2008-11-10",12.7843,12.9281,12.608,12.8005,54605700.0],["2008-11-11",12.7564,12.9072,12.3226,12.7008,71357400.0],["2008-11-12",12.3296,12.6915,12.1371,12.2067,85122300.0],["2008-11-13",12.2878,12.7472,11.8448,12.7425,113225700.0],["2008-11-14",12.6196,12.7866,12.1788,12.2275,77255100.0],["2008-11-17",12.2414,12.311,11.8726,12.0187,80894700.0],["2008-11-18",11.9886,12.427,11.8239,12.2298,109886100.0],["2008-11-19",12.1788,12.4804,11.7682,11.8308,89328600.0],["2008-11-20",11.7404,12.4108,11.6824,11.752,122490000.0],["2008-11-21",11.9236,12.3041,11.6453,12.2762,120777600.0],["2008-11-24",12.3644,12.5523,12.1162,12.2414,91222800.0],["2008-11-25",12.4688,12.7936,12.376,12.6845,82114200.0],["2008-11-26",12.4827,13.1647,12.4572,13.1508,71235900.0],["2008-11-28",13.1253,13.2227,12.8771,12.9629,27215400.0],["2008-12-01",12.8446,12.9281,12.2809,12.2971,77836200.0],["2008-12-02",12.4734,12.5871,12.1139,12.3992,73387500.0],["2008-12-03",12.2229,12.6451,12.1788,12.6149,75645900.0],["2008-12-04",12.7843,13.0371,12.5268,12.7843,86379000.0],["2008-12-05",12.594,13.6194,12.5268,13.5034,112969500.0],["2008-12-08",13.5892,13.74,13.109,13.3526,81184800.0],["2008-12-09",13.2645,13.2993,12.7379,12.9467,91214400.0],["2008-12-10",12.9815,13.0209,12.5685,12.8168,63895800.0],["2008-12-11",12.6975,12.9211,12.6043,12.765,74848800.0],["2008-12-12",12.5227,12.786,12.5227,12.7278,70874400.0],["2008-12-15",12.8116,12.8419,12.5833,12.7464,50157000.0],["2008-12-16",12.8163,13.0399,12.6136,12.8699,68988000.0],["2008-12-17",12.8582,13.0656,12.7371,12.8582,66586800.0],["2008-12-18",12.9211,13.0959,12.7627,12.9095,80824200.0],["2008-12-19",12.9724,13.259,12.9374,12.9864,97314600.0],["2008-12-22",13.0446,13.1634,12.9258,13.0446,51045900.0],["2008-12-23",13.0819,13.1401,12.8536,12.8815,38562900.0],["2008-12-24",12.9607,13.005,12.8769,12.9165,13682100.0],["2008-12-26",12.977,12.9864,12.8605,12.8955,19121100.0],["2008-12-29",12.8955,12.9072,12.7021,12.8396,30142800.0],["2008-12-30",12.8699,12.9071,12.6579,12.8256,41927100.0],["2008-12-31",12.8769,13.1238,12.7604,13.0609,41645700.0],["2009-01-02",13.0423,13.3987,12.9957,13.3218,48164400.0],["2009-01-05",13.2706,13.3615,12.9724,13.1681,48063900.0],["2009-01-06",13.1891,13.2333,12.9537,13.0516,57438000.0],["2009-01-07",12.9281,13.0959,12.8279,12.9398,50346000.0],["2009-01-08",11.9543,12.0731,11.7213,11.9706,278516400.0],["2009-01-09",12.0172,12.2105,11.9403,12.0172,86091900.0],["2009-01-12",11.9985,12.1593,11.9193,11.9729,55306200.0],["2009-01-13",12.0195,12.2781,12.0125,12.143,74980200.0],["2009-01-14",11.9473,12.115,11.9379,12.0125,61431000.0],["2009-01-15",12.0125,12.0777,11.7259,11.9636,84182100.0],["2009-01-16",12.0917,12.1267,11.8844,12.0125,65023800.0],["2009-01-20",11.9776,12.0311,11.7516,11.7795,67708200.0],["2009-01-21",11.7003,11.7236,11.3042,11.4487,117235200.0],["2009-01-22",11.4021,11.5559,11.1295,11.3858,93343200.0],["2009-01-23",11.2041,11.3229,11.1831,11.2646,69273900.0],["2009-01-26",11.3322,11.4137,11.1901,11.3229,56647200.0],["2009-01-27",11.4044,11.486,11.3066,11.3671,49435500.0],["2009-01-28",11.5349,11.5652,11.3019,11.3532,73991100.0],["2009-01-29",11.3136,11.4324,11.1342,11.1505,56619300.0],["2009-01-30",11.1831,11.253,10.9315,10.9781,61844100.0],["2009-02-02",10.8499,10.9548,10.7754,10.8499,62583300.0],["2009-02-03",10.9571,11.1831,10.8499,11.1388,67655400.0],["2009-02-04",10.9245,11.0876,10.7847,10.815,79518300.0],["2009-02-05",10.9897,11.4114,10.9874,11.3136,99879300.0],["2009-02-06",11.3788,11.6677,11.3066,11.5628,84891300.0],["2009-02-09",11.5465,11.5465,11.3625,11.4813,48831900.0],["2009-02-10",11.4161,11.4813,11.0293,11.1179,76822800.0],["2009-02-11",11.1784,11.3042,11.1248,11.2367,53277900.0],["2009-02-12",11.1784,11.2506,10.9571,11.2134,67178100.0],["2009-02-13",11.1248,11.2087,10.829,10.8406,77000700.0],["2009-02-17",11.0736,11.3881,11.02,11.239,116757300.0],["2009-02-18",11.4021,11.649,11.3042,11.649,142068000.0],["2009-02-19",11.5186,11.8051,11.5186,11.7539,81933000.0],["2009-02-20",11.6467,11.8005,11.5395,11.6537,88744200.0],["2009-02-23",11.7306,11.7516,11.3671,11.3881,70857000.0],["2009-02-24",11.3648,11.7329,11.3438,11.6514,78678900.0],["2009-02-25",11.4091,11.663,11.3136,11.465,76429800.0],["2009-02-26",11.5349,11.5652,11.2157,11.2413,69507300.0],["2009-02-27",11.1528,11.649,11.0852,11.472,84485100.0],["2009-03-02",11.3718,11.5302,11.1738,11.1924,76052400.0],["2009-03-03",11.2623,11.3159,10.9501,11.0386,84125400.0],["2009-03-04",11.1738,11.4627,10.9851,11.2972,95431200.0],["2009-03-05",11.7306,11.882,11.4836,11.5908,138795600.0],["2009-03-06",11.684,11.684,11.2064,11.3951,101318400.0],["2009-03-09",11.3136,11.4417,11.02,11.0689,79526700.0],["2009-03-10",11.0922,11.3974,11.013,11.3392,97597500.0],["2009-03-11",11.4008,11.4359,11.047,11.1196,78197700.0],["2009-03-12",11.2157,11.5086,11.0869,11.4664,75390000.0],["2009-03-13",11.4031,11.5906,11.3258,11.525,61714500.0],["2009-03-16",11.5601,11.6093,11.4008,11.4336,49141500.0],["2009-03-17",11.457,11.7148,11.4313,11.7148,55867800.0],["2009-03-18",11.4688,11.9725,11.4688,11.8179,60572700.0],["2009-03-19",11.9022,11.928,11.6234,11.703,62254500.0],["2009-03-20",11.7476,11.8061,11.4781,11.6187,78924900.0],["2009-03-23",11.7804,12.0615,11.5625,12.0615,59039100.0],["2009-03-24",11.9491,12.0896,11.853,11.9678,61909800.0],["2009-03-25",12.0123,12.2513,11.8647,12.1084,70334100.0],["2009-03-26",12.1974,12.4176,12.1716,12.3614,75148500.0],["2009-03-27",12.2677,12.4176,12.1927,12.3169,60853200.0],["2009-03-30",12.1834,12.2208,12.01,12.1271,50155200.0],["2009-03-31",12.1927,12.2888,11.9631,12.2068,63535800.0],["2009-04-01",12.0381,12.4294,12.0006,12.3755,67957200.0],["2009-04-02",12.4973,12.7855,12.4645,12.5676,65542800.0],["2009-04-03",12.5816,12.7222,12.4059,12.6051,49566900.0],["2009-04-06",12.5137,12.5934,12.3942,12.5184,46532400.0],["2009-04-07",12.4083,12.4223,12.1833,12.2747,42833100.0],["2009-04-08",12.338,12.4223,12.2466,12.3263,51762900.0],["2009-04-09",11.7241,12.0287,11.6328,11.8694,126973500.0],["2009-04-13",11.9022,12.1787,11.86,12.0732,58039800.0],["2009-04-14",11.9959,12.0193,11.8436,11.9772,53807100.0],["2009-04-15",11.8928,12.0475,11.86,12.017,39026100.0],["2009-04-16",12.0193,12.0639,11.778,11.8975,63739500.0],["2009-04-17",11.9936,12.0076,11.7476,11.7616,72072000.0],["2009-04-20",11.7358,11.8178,11.525,11.5437,60895200.0],["2009-04-21",11.6351,11.7148,11.4641,11.6749,46714800.0],["2009-04-22",11.6187,11.7686,11.4383,11.4711,61171500.0],["2009-04-23",11.4805,11.5226,11.3094,11.4477,48756600.0],["2009-04-24",11.4383,11.6117,11.1806,11.2157,80793000.0],["2009-04-27",11.1899,11.4664,11.1618,11.3657,61824300.0],["2009-04-28",11.3118,11.5672,11.2532,11.3563,81424800.0],["2009-04-29",11.4453,11.9725,11.3633,11.8202,102965700.0],["2009-04-30",11.9116,11.9139,11.6984,11.8085,69167100.0],["2009-05-01",11.8319,11.8366,11.5344,11.7265,47331900.0],["2009-05-04",11.764,12.0311,11.7593,11.9116,63605700.0],["2009-05-05",11.8717,12.0381,11.703,11.8225,58946100.0],["2009-05-06",11.8717,11.9701,11.4969,11.6,78267900.0],["2009-05-07",11.9163,11.9842,11.607,11.689,93789300.0],["2009-05-08",11.8085,11.8085,11.6562,11.7476,55603800.0],["2009-05-11",11.7077,11.9561,11.6515,11.8624,53983500.0],["2009-05-12",11.9209,12.0264,11.8694,11.9256,51612300.0],["2009-05-13",11.8486,11.8486,11.6696,11.785,57554400.0],["2009-05-14",11.8015,11.8651,11.4835,11.5659,78991500.0],["2009-05-15",11.533,11.6225,11.3351,11.3421,60168300.0],["2009-05-18",11.4953,11.7732,11.4694,11.7591,56515200.0],["2009-05-19",11.7591,11.7779,11.6248,11.6272,43863000.0],["2009-05-20",11.7214,11.8486,11.507,11.5282,60555900.0],["2009-05-21",11.4976,11.6672,11.4646,11.5683,47151000.0],["2009-05-22",11.6295,11.7238,11.5683,11.6013,34034100.0],["2009-05-26",11.5848,11.9334,11.5801,11.7779,52041900.0],["2009-05-27",11.8345,11.9711,11.6013,11.6177,52394400.0],["2009-05-28",11.6625,11.7285,11.5235,11.6719,46216800.0],["2009-05-29",11.7544,11.7709,11.5589,11.7167,38519700.0],["2009-06-01",11.8203,11.9428,11.679,11.9169,59977500.0],["2009-06-02",11.8674,11.9782,11.7473,11.7614,52197900.0],["2009-06-03",11.719,12.0088,11.7073,11.9852,59210700.0],["2009-06-04",11.9734,12.0135,11.8368,11.9829,45876000.0],["2009-06-05",12.0418,12.1902,11.8274,12.03,75981600.0],["2009-06-08",12.0111,12.0276,11.8722,11.9687,56925600.0],["2009-06-09",11.9805,12.0512,11.8957,11.9216,43213800.0],["2009-06-10",11.9687,11.9782,11.7143,11.7921,59491500.0],["2009-06-11",11.7897,11.8368,11.6107,11.6177,64824000.0],["2009-06-12",11.6248,11.745,11.5918,11.7402,46015200.0],["2009-06-15",11.5659,11.5895,11.3586,11.4152,73821300.0],["2009-06-16",11.427,11.4529,11.3186,11.3657,62130300.0],["2009-06-17",11.3775,11.5165,11.3304,11.4387,57816000.0],["2009-06-18",11.4599,11.5165,11.401,11.467,41781300.0],["2009-06-19",11.5542,11.5542,11.3304,11.3469,71303400.0],["2009-06-22",11.3304,11.5188,11.3115,11.4458,60085200.0],["2009-06-23",11.4764,11.5023,11.3657,11.3893,48711600.0],["2009-06-24",11.4246,11.4882,11.3327,11.4269,50043900.0],["2009-06-25",11.4105,11.6484,11.3822,11.5777,59588700.0],["2009-06-26",11.5518,11.5565,11.4081,11.4552,61609800.0],["2009-06-29",11.4741,11.5188,11.401,11.4858,51972900.0],["2009-06-30",11.5094,11.5612,11.3775,11.4105,50517300.0],["2009-07-01",11.4364,11.4576,11.3469,11.394,55294800.0],["2009-07-02",11.3681,11.401,11.2503,11.2573,59958600.0],["2009-07-06",11.2456,11.3492,11.2055,11.2432,60765600.0],["2009-07-07",11.2833,11.3186,11.2432,11.2691,45279300.0],["2009-07-08",11.3327,11.4246,11.3021,11.394,56639400.0],["2009-07-09",11.4953,11.507,11.2785,11.3257,45369600.0],["2009-07-10",11.2927,11.3634,11.1537,11.2055,47913300.0],["2009-07-13",11.2126,11.2927,11.1702,11.2668,48102900.0],["2009-07-14",11.2738,11.3421,11.1985,11.3374,40399200.0],["2009-07-15",11.3893,11.4411,11.2974,11.4364,56225100.0],["2009-07-16",11.3893,11.4458,11.3045,11.4269,56589900.0],["2009-07-17",11.4505,11.4741,11.3115,11.4222,43236900.0],["2009-07-20",11.4623,11.507,11.3586,11.5,51321600.0],["2009-07-21",11.5212,11.5306,11.4128,11.5094,51564300.0],["2009-07-22",11.4953,11.6672,11.4623,11.5824,45115500.0],["2009-07-23",11.5848,11.6578,11.4576,11.4858,79989000.0],["2009-07-24",11.4976,11.5871,11.4858,11.5282,39274200.0],["2009-07-27",11.5659,11.5659,11.4317,11.5353,42810600.0],["2009-07-28",11.4858,11.54,11.4623,11.5235,35418000.0],["2009-07-29",11.5235,11.6766,11.4953,11.6295,49822500.0],["2009-07-30",11.6719,11.8722,11.6602,11.7732,52130700.0],["2009-07-31",11.7897,11.8792,11.7238,11.7497,43985700.0],["2009-08-03",11.8298,11.8298,11.6649,11.7402,45601500.0],["2009-08-04",11.6861,11.8439,11.6602,11.7426,54801600.0],["2009-08-05",11.7638,11.7709,11.5848,11.5895,53149200.0],["2009-08-06",11.6013,11.6319,11.4835,11.5377,48633000.0],["2009-08-07",11.6083,11.6601,11.5282,11.6107,40184700.0],["2009-08-10",11.6319,11.7143,11.5447,11.712,39144300.0],["2009-08-11",11.7096,11.8604,11.6649,11.7874,48754800.0],["2009-08-12",11.8662,12.0415,11.8662,11.9633,54929400.0],["2009-08-13",12.276,12.3162,11.9728,12.2878,96432000.0],["2009-08-14",12.2854,12.3755,12.2073,12.2665,51714000.0],["2009-08-17",12.1504,12.2831,12.1125,12.2144,53142600.0],["2009-08-18",12.231,12.2807,12.1362,12.1647,36855300.0],["2009-08-19",12.096,12.2807,12.0675,12.2381,42990300.0],["2009-08-20",12.2215,12.2736,12.1386,12.2476,27902700.0],["2009-08-21",12.3091,12.3399,12.1386,12.1647,63281400.0],["2009-08-24",12.2026,12.2452,12.1149,12.2097,34857300.0],["2009-08-25",12.2404,12.4489,12.212,12.2381,49747200.0],["2009-08-26",12.2547,12.3731,12.212,12.2689,42874800.0],["2009-08-27",12.2333,12.2547,12.1078,12.1362,51652200.0],["2009-08-28",12.1647,12.1741,11.987,12.1102,44379900.0],["2009-08-31",12.0841,12.1907,12.0154,12.0486,51727800.0],["2009-09-01",12.0344,12.1694,11.9941,12.0723,49847100.0],["2009-09-02",12.0297,12.0912,12.0249,12.0604,40324200.0],["2009-09-03",12.1149,12.2807,12.077,12.2547,48886800.0],["2009-09-04",12.2452,12.3399,12.1978,12.2404,39809700.0],["2009-09-08",12.2499,12.2689,12.1576,12.1741,42396600.0],["2009-09-09",12.2025,12.2025,12.0415,12.1054,45269700.0],["2009-09-10",12.0581,12.1481,12.0154,12.0865,68593200.0],["2009-09-11",12.077,12.0889,11.9894,12.0131,48269400.0],["2009-09-14",11.9302,11.9681,11.8899,11.9325,49630500.0],["2009-09-15",11.9657,11.9799,11.8023,11.826,79187700.0],["2009-09-16",11.8378,11.8852,11.7833,11.852,52833600.0],["2009-09-17",11.8662,11.8757,11.807,11.8331,53304300.0],["2009-09-18",11.8425,11.9373,11.8283,11.8686,100336800.0],["2009-09-21",11.8496,12.0723,11.8473,12.0581,45849300.0],["2009-09-22",12.0865,12.1504,12.0604,12.077,43624500.0],["2009-09-23",12.0889,12.1102,11.9373,11.9373,42050400.0],["2009-09-24",11.9989,12.0415,11.9231,12.0083,35829000.0],["2009-09-25",11.9373,11.9941,11.7052,11.717,79026300.0],["2009-09-28",11.7478,11.7715,11.6839,11.7241,44375700.0],["2009-09-29",11.7596,11.7667,11.6483,11.6602,51301200.0],["2009-09-30",11.672,11.6791,11.5417,11.627,66273900.0],["2009-10-01",11.6223,11.6933,11.5417,11.6057,67401300.0],["2009-10-02",11.5796,11.6862,11.5678,11.6246,45281400.0],["2009-10-05",11.6057,11.6507,11.5702,11.6199,42652500.0],["2009-10-06",11.6602,11.7573,11.6365,11.7194,52748400.0],["2009-10-07",11.7312,11.7715,11.6815,11.7217,34860600.0],["2009-10-08",11.7312,11.8117,11.7004,11.781,44885400.0],["2009-10-09",11.7975,11.8496,11.7525,11.8354,49148400.0],["2009-10-12",11.8496,11.8923,11.717,11.7502,49072800.0],["2009-10-13",11.7667,11.9799,11.7596,11.9231,62561700.0],["2009-10-14",11.9918,11.9941,11.8662,11.8875,48216600.0],["2009-10-15",11.9089,12.077,11.8899,12.0675,65054700.0],["2009-10-16",12.032,12.1765,11.9894,12.1315,49629900.0],["2009-10-19",12.1623,12.3091,12.1386,12.2902,46234200.0],["2009-10-20",12.3115,12.3162,12.1978,12.2452,39724200.0],["2009-10-21",12.2381,12.3091,11.9278,11.9918,65711400.0],["2009-10-22",11.9894,12.0202,11.8496,11.9562,73812600.0],["2009-10-23",12.0036,12.0107,11.8378,11.9468,45340200.0],["2009-10-26",11.9799,11.987,11.7999,11.8046,45821100.0],["2009-10-27",11.8331,11.8686,11.7881,11.8118,46772100.0],["2009-10-28",11.7975,11.9302,11.7786,11.8189,51051300.0],["2009-10-29",11.8781,11.9539,11.7975,11.9373,43167300.0],["2009-10-30",11.9349,11.9491,11.7525,11.7667,52905300.0],["2009-11-02",11.7975,11.9254,11.7691,11.9089,45113100.0],["2009-11-03",11.8804,11.9775,11.7289,11.8189,48612900.0],["2009-11-04",11.852,12.0273,11.8094,11.9325,43565100.0],["2009-11-05",11.9633,12.1623,11.9586,12.1457,50059200.0],["2009-11-06",12.0865,12.1433,12.0083,12.1386,37095900.0],["2009-11-09",12.2357,12.3233,12.1765,12.3162,45853500.0],["2009-11-10",12.2618,12.4276,12.2594,12.3897,50464500.0],["2009-11-11",12.456,12.5531,12.3589,12.546,69892200.0],["2009-11-12",12.6407,12.7284,12.5791,12.6099,84795300.0],["2009-11-13",12.6194,12.6834,12.5673,12.6005,52907100.0],["2009-11-16",12.636,12.662,12.5081,12.591,46039200.0],["2009-11-17",12.6478,12.7426,12.5768,12.7094,53133900.0],["2009-11-18",12.7426,12.8847,12.6976,12.8255,40082700.0],["2009-11-19",12.7899,12.9439,12.7331,12.9178,52104900.0],["2009-11-20",12.9155,12.996,12.7899,12.8563,45151500.0],["2009-11-23",12.9747,12.9913,12.9131,12.951,35796600.0],["2009-11-24",12.97,13.0078,12.9155,12.9913,31799700.0],["2009-11-25",12.9936,13.0481,12.9747,13.0173,27189600.0],["2009-11-27",12.8113,12.9889,12.8113,12.9392,22586100.0],["2009-11-30",12.9155,12.9557,12.8136,12.9202,35786100.0],["2009-12-01",12.9913,13.0457,12.9368,12.9676,36022800.0],["2009-12-02",12.9486,12.9984,12.9036,12.9249,30120900.0],["2009-12-03",12.9628,12.9723,12.8634,12.8942,34223700.0],["2009-12-04",12.9581,12.9794,12.7781,12.8468,33363600.0],["2009-12-07",12.8231,13.0221,12.8231,13.0102,34088100.0],["2009-12-08",12.9842,12.9913,12.8042,12.8871,47524800.0],["2009-12-09",12.9116,12.9187,12.7973,12.8711,38048400.0],["2009-12-10",12.9211,13.0615,12.9044,13.0187,30339300.0],["2009-12-11",13.0496,13.0925,13.0068,13.0092,34198800.0],["2009-12-14",12.9925,12.9973,12.8092,12.8711,44623200.0],["2009-12-15",12.8449,12.8711,12.733,12.8497,45641100.0],["2009-12-16",12.9044,12.9092,12.6473,12.6926,51537600.0],["2009-12-17",12.6402,12.664,12.464,12.5593,46921200.0],["2009-12-18",12.6307,12.6307,12.4521,12.5807,78155700.0],["2009-12-21",12.6021,12.7449,12.5997,12.7116,40296300.0],["2009-12-22",12.7259,12.7949,12.6759,12.6973,35872200.0],["2009-12-23",12.7235,12.7616,12.6759,12.6926,25893000.0],["2009-12-24",12.7164,12.7925,12.7045,12.7592,13419300.0],["2009-12-28",12.8044,12.8521,12.7616,12.8497,22275900.0],["2009-12-29",12.8473,12.902,12.8306,12.8806,21792600.0],["2009-12-30",12.8378,12.9378,12.8283,12.9259,20391000.0],["2009-12-31",12.914,12.9425,12.7164,12.7235,29294400.0],["2010-01-04",12.7926,13.0139,12.7759,12.9092,62259300.0],["2010-01-05",12.8759,12.8997,12.7521,12.7806,46945200.0],["2010-01-06",12.7354,12.814,12.7164,12.7521,37551600.0],["2010-01-07",12.7878,12.7949,12.6783,12.7592,31988100.0],["2010-01-08",12.7188,12.7426,12.6212,12.6949,34089600.0],["2010-01-11",12.6949,12.9592,12.6402,12.9044,41963100.0],["2010-01-12",12.8544,13.033,12.8211,13.0282,45351000.0],["2010-01-13",13.0425,13.1401,12.952,13.0949,39872100.0],["2010-01-14",13.0282,13.0544,12.8925,12.9044,41316000.0],["2010-01-15",12.9354,12.9854,12.7592,12.7783,57262500.0],["2010-01-19",12.833,12.9163,12.7354,12.8616,43855500.0],["2010-01-20",12.8354,12.8402,12.6711,12.8211,39925800.0],["2010-01-21",12.8711,12.8711,12.5783,12.5973,48086100.0],["2010-01-22",12.6069,12.7283,12.5426,12.6021,58247700.0],["2010-01-25",12.6497,12.6688,12.564,12.5878,36009900.0],["2010-01-26",12.5735,12.8211,12.5521,12.7616,46752000.0],["2010-01-27",12.7402,12.7997,12.6402,12.7116,39576300.0],["2010-01-28",12.7069,12.7235,12.4998,12.5236,50880300.0],["2010-01-29",12.7783,12.8901,12.7116,12.7187,72842400.0],["2010-02-01",12.764,12.8021,12.6902,12.7307,33058500.0],["2010-02-02",12.7568,12.7878,12.6949,12.733,34163700.0],["2010-02-03",12.7902,12.9735,12.7687,12.9187,53966700.0],["2010-02-04",12.8259,12.9259,12.6069,12.6093,63089700.0],["2010-02-05",12.5616,12.7426,12.5593,12.7235,46637400.0],["2010-02-08",12.7069,12.7449,12.5974,12.5997,31517700.0],["2010-02-09",12.6664,12.764,12.5735,12.6759,32475000.0],["2010-02-10",12.6807,12.7354,12.6069,12.6735,28225200.0],["2010-02-11",12.6473,12.7235,12.595,12.6354,34738800.0],["2010-02-12",12.6426,12.6426,12.5355,12.5926,51115200.0],["2010-02-16",12.6735,12.7878,12.5926,12.7497,47313600.0],["2010-02-17",12.7806,12.914,12.7711,12.8687,46602600.0],["2010-02-18",12.664,12.7354,12.595,12.7283,88372500.0],["2010-02-19",12.6616,12.7545,12.6331,12.733,45271200.0],["2010-02-22",12.7402,12.8354,12.6973,12.814,36291600.0],["2010-02-23",12.7949,12.8735,12.7235,12.764,42414000.0],["2010-02-24",12.7925,12.8425,12.7307,12.8354,31872600.0],["2010-02-25",12.7259,12.9211,12.6759,12.8901,40530300.0],["2010-02-26",12.9068,12.9116,12.7354,12.8711,47858700.0],["2010-03-01",12.864,12.8854,12.7449,12.8306,36386100.0],["2010-03-02",12.814,12.8283,12.7283,12.7568,42245100.0],["2010-03-03",12.6997,12.7949,12.6521,12.7735,34893600.0],["2010-03-04",12.8592,12.8759,12.7949,12.8449,33635400.0],["2010-03-05",12.8473,12.8949,12.7354,12.8878,34125300.0],["2010-03-08",12.8568,12.9211,12.8378,12.8901,22670100.0],["2010-03-09",12.883,12.9735,12.8354,12.8687,37753800.0],["2010-03-10",12.8479,12.9317,12.8144,12.8383,38091000.0],["2010-03-11",12.8407,12.9245,12.8144,12.9197,32021700.0],["2010-03-12",12.9652,12.9843,12.8766,12.903,31433700.0],["2010-03-15",13.0203,13.2955,13.0107,13.2668,73121700.0],["2010-03-16",13.3769,13.4703,13.3099,13.4033,55359000.0],["2010-03-17",13.4176,13.4368,13.3243,13.3865,37485600.0],["2010-03-18",13.3793,13.3937,13.2955,13.3913,28416600.0],["2010-03-19",13.2477,13.4703,13.2022,13.2477,51552300.0],["2010-03-22",13.2405,13.3913,13.1974,13.3147,29622300.0],["2010-03-23",13.3171,13.4057,13.3123,13.3793,28107900.0],["2010-03-24",13.341,13.4057,13.2692,13.3051,26096700.0],["2010-03-25",13.3171,13.4033,13.3099,13.3123,29379300.0],["2010-03-26",13.3123,13.3961,13.2788,13.2884,29841900.0],["2010-03-29",13.286,13.3458,13.2692,13.3434,29329500.0],["2010-03-30",13.353,13.4176,13.3243,13.3841,20823900.0],["2010-03-31",13.3602,13.3817,13.286,13.3099,29900700.0],["2010-04-01",13.3458,13.3698,13.207,13.2836,35364300.0],["2010-04-05",13.3339,13.341,13.2189,13.2836,32246400.0],["2010-04-06",13.2716,13.3171,13.2357,13.2932,28701600.0],["2010-04-07",13.286,13.3817,13.1998,13.2333,38805600.0],["2010-04-08",13.2357,13.3338,13.2046,13.2572,33419100.0],["2010-04-09",13.2572,13.2572,13.0777,13.183,37605300.0],["2010-04-12",13.1711,13.1902,13.0657,13.1711,35862900.0],["2010-04-13",13.1447,13.2166,13.0849,13.0993,38553300.0],["2010-04-14",13.0777,13.1447,13.0083,13.0801,44060700.0],["2010-04-15",12.9628,13.0131,12.9077,12.958,52977900.0],["2010-04-16",12.9532,13.0681,12.8886,12.9532,57696000.0],["2010-04-19",12.9269,13.0418,12.9269,13.0203,33946800.0],["2010-04-20",13.0442,13.1232,13.0179,13.0514,27276900.0],["2010-04-21",13.0322,13.0633,12.97,13.0394,34497900.0],["2010-04-22",13.0155,13.0825,12.9628,13.0442,32763600.0],["2010-04-23",13.0394,13.0729,12.9077,13.0538,49787400.0],["2010-04-26",13.0538,13.0945,12.9293,12.9365,44253000.0],["2010-04-27",12.8311,13.0274,12.8144,12.9365,57523800.0],["2010-04-28",12.9077,12.9508,12.812,12.8335,44712600.0],["2010-04-29",12.8455,12.982,12.8192,12.8551,39960000.0],["2010-04-30",12.8838,12.9628,12.8407,12.8407,48838200.0],["2010-05-03",12.8982,12.9149,12.8,12.8646,36903000.0],["2010-05-04",12.8287,13.0633,12.8192,12.9317,56012700.0],["2010-05-05",12.9532,13.1543,12.8838,13.1112,49829700.0],["2010-05-06",13.0107,13.1136,12.3356,12.7426,72202500.0],["2010-05-07",12.6971,12.8359,12.4002,12.5439,86835300.0],["2010-05-10",12.7019,12.745,12.4074,12.587,81270900.0],["2010-05-11",12.5319,12.6324,12.4888,12.5582,58869900.0],["2010-05-12",12.6408,12.6553,12.5517,12.636,40830300.0],["2010-05-13",12.6721,12.754,12.6071,12.6167,37374000.0],["2010-05-14",12.6191,12.689,12.5252,12.5493,55944900.0],["2010-05-17",12.6192,12.742,12.5301,12.6962,50836200.0],["2010-05-18",12.8383,13.1103,12.8094,12.9322,96683100.0],["2010-05-19",12.8888,12.9442,12.7106,12.7708,61256100.0],["2010-05-20",12.6095,12.7516,12.3519,12.3519,81768000.0],["2010-05-21",12.2146,12.3687,12.1617,12.3687,73645800.0],["2010-05-24",12.2893,12.4097,12.2556,12.2797,40673400.0],["2010-05-25",12.0991,12.1593,12.0389,12.1063,72187200.0],["2010-05-26",12.1256,12.1833,12.0413,12.0437,57234300.0],["2010-05-27",12.1641,12.2146,12.1159,12.2074,41941200.0],["2010-05-28",12.2195,12.2628,12.1593,12.1737,42058500.0],["2010-06-01",12.2315,12.4025,12.1641,12.2604,48160800.0],["2010-06-02",12.335,12.4578,12.2845,12.453,40997400.0],["2010-06-03",12.4554,12.5397,12.3952,12.453,31527300.0],["2010-06-04",12.3784,12.4482,12.0918,12.1352,72125700.0],["2010-06-07",12.1496,12.3687,12.1159,12.2171,58501800.0],["2010-06-08",12.2291,12.2748,12.1665,12.2267,60946500.0],["2010-06-09",12.27,12.3663,12.1809,12.2772,49592700.0],["2010-06-10",12.3302,12.4434,12.2941,12.3326,47551500.0],["2010-06-11",12.2724,12.3447,12.1713,12.2459,42082200.0],["2010-06-14",12.3061,12.3904,12.2532,12.3374,41700300.0],["2010-06-15",12.3278,12.4362,12.2941,12.4338,42932400.0],["2010-06-16",12.4,12.4193,12.2604,12.2748,47702100.0],["2010-06-17",12.2917,12.3976,12.27,12.3784,38001900.0],["2010-06-18",12.3784,12.4988,12.3784,12.4121,76277400.0],["2010-06-21",12.4506,12.4915,12.2098,12.2845,43965600.0],["2010-06-22",12.2965,12.3928,12.1833,12.2026,40974600.0],["2010-06-23",12.2219,12.2893,12.1352,12.2339,47837700.0],["2010-06-24",12.2146,12.2387,12.0268,12.0461,44457600.0],["2010-06-25",12.0268,12.087,11.7499,11.7499,135999600.0],["2010-06-28",11.8125,11.9835,11.8005,11.9353,44091600.0],["2010-06-29",11.839,11.8607,11.6609,11.774,61052400.0],["2010-06-30",11.7885,11.7909,11.5597,11.5742,55166400.0],["2010-07-01",11.5814,11.656,11.5019,11.6392,54343200.0],["2010-07-02",11.6633,11.6633,11.5188,11.5573,40743900.0],["2010-07-06",11.88,11.904,11.6199,11.6946,54676800.0],["2010-07-07",11.7162,11.7909,11.5958,11.7788,48528600.0],["2010-07-08",11.8751,11.8751,11.7475,11.8414,37950000.0],["2010-07-09",11.8583,11.9305,11.8342,11.9016,34821600.0],["2010-07-12",11.9859,12.1183,11.9618,12.0678,40322700.0],["2010-07-13",12.1231,12.205,12.063,12.1689,39659400.0],["2010-07-14",12.0509,12.1256,12.0485,12.1231,32124900.0],["2010-07-15",12.1207,12.1448,12.0172,12.1376,36766800.0],["2010-07-16",12.075,12.1183,11.9233,11.9594,47766600.0],["2010-07-19",11.9715,11.9931,11.8198,11.9233,35688000.0],["2010-07-20",11.8607,12.2869,11.8607,12.2508,48851700.0],["2010-07-21",12.2797,12.2797,12.0654,12.1231,36933300.0],["2010-07-22",12.1713,12.3013,12.1617,12.2459,35952600.0],["2010-07-23",12.258,12.4747,12.2556,12.441,39139200.0],["2010-07-26",12.441,12.441,12.258,12.311,42336300.0],["2010-07-27",12.2315,12.3519,12.1978,12.27,36885600.0],["2010-07-28",12.2315,12.3736,12.2315,12.311,27985500.0],["2010-07-29",12.335,12.4675,12.2315,12.2941,28891500.0],["2010-07-30",12.1858,12.3398,12.1593,12.3254,40654200.0],["2010-08-02",12.4121,12.4482,12.2676,12.3784,41583000.0],["2010-08-03",12.3399,12.4362,12.2869,12.3495,32005800.0],["2010-08-04",12.2893,12.4506,12.2821,12.4241,24206700.0],["2010-08-05",12.4338,12.441,12.3326,12.4289,22317000.0],["2010-08-06",12.3808,12.4699,12.3061,12.4699,24810900.0],["2010-08-09",12.4795,12.6023,12.4723,12.5349,24796200.0],["2010-08-10",12.4988,12.636,12.4458,12.5734,26537400.0],["2010-08-11",12.5015,12.5015,12.3465,12.3562,33918900.0],["2010-08-12",12.2448,12.298,12.1116,12.2133,38390700.0],["2010-08-13",12.1891,12.2884,12.1091,12.206,30285900.0],["2010-08-16",12.1503,12.2472,12.1237,12.2084,28946100.0],["2010-08-17",12.3005,12.5015,12.269,12.3562,48946500.0],["2010-08-18",12.3513,12.4288,12.2593,12.3174,47235000.0],["2010-08-19",12.2787,12.3416,12.1091,12.1237,46902300.0],["2010-08-20",12.1503,12.223,12.1164,12.1624,35105100.0],["2010-08-23",12.2472,12.4724,12.2036,12.3852,43973400.0],["2010-08-24",12.2714,12.5257,12.2544,12.424,50102400.0],["2010-08-25",12.4119,12.5426,12.3731,12.4845,44527200.0],["2010-08-26",12.5015,12.5015,12.2908,12.3441,35696100.0],["2010-08-27",12.3562,12.4119,12.2835,12.3513,35805000.0],["2010-08-30",12.3562,12.4119,12.2375,12.2423,25507500.0],["2010-08-31",12.2327,12.3755,12.1382,12.143,76078200.0],["2010-09-01",12.2278,12.4555,12.2205,12.3998,40294500.0],["2010-09-02",12.3804,12.5475,12.3804,12.5354,33618300.0],["2010-09-03",12.5596,12.6153,12.4845,12.6032,28839300.0],["2010-09-07",12.6105,12.7291,12.5548,12.5596,31751400.0],["2010-09-08",12.5669,12.5887,12.4773,12.5523,26880000.0],["2010-09-09",12.608,12.6177,12.5548,12.5717,21869100.0],["2010-09-10",12.5693,12.6105,12.5257,12.5862,24481200.0],["2010-09-13",12.6541,12.7073,12.5959,12.6444,23604000.0],["2010-09-14",12.6323,12.843,12.6298,12.7533,33604200.0],["2010-09-15",12.7073,12.8599,12.6928,12.8018,30594300.0],["2010-09-16",12.7533,12.9035,12.7267,12.872,32228100.0],["2010-09-17",12.8769,12.9156,12.8066,12.8381,62399400.0],["2010-09-20",12.8599,12.998,12.8575,12.9665,27780300.0],["2010-09-21",12.9616,13.0682,12.9132,12.9737,28275300.0],["2010-09-22",12.9616,13.0779,12.9447,13.0343,29730000.0],["2010-09-23",13.0125,13.0585,12.964,12.9931,21873600.0],["2010-09-24",13.0658,13.1723,13.0391,13.0972,29305200.0],["2010-09-27",13.0561,13.0803,12.9495,12.9519,25986600.0],["2010-09-28",12.964,13.0755,12.8478,13.0343,33441900.0],["2010-09-29",13.0294,13.0319,12.8623,12.9205,29592300.0],["2010-09-30",12.964,13.0755,12.8696,12.9616,32703000.0],["2010-10-01",12.981,12.9858,12.8841,12.9229,24688200.0],["2010-10-04",12.918,13.0052,12.8696,12.9737,21427500.0],["2010-10-05",13.0633,13.1384,13.0367,13.0779,30648000.0],["2010-10-06",13.0585,13.2304,13.0537,13.2135,31241400.0],["2010-10-07",13.2377,13.2765,13.0876,13.1651,23309400.0],["2010-10-08",13.1626,13.2208,13.0827,13.1772,26380800.0],["2010-10-11",13.2038,13.2571,13.182,13.2256,21111900.0],["2010-10-12",13.1869,13.1869,13.0173,13.0585,45104400.0],["2010-10-13",13.1215,13.2038,13.0125,13.0343,40840800.0],["2010-10-14",13.0464,13.0464,12.8187,12.8962,46640700.0],["2010-10-15",12.9229,12.9762,12.8405,12.9205,37677000.0],["2010-10-18",12.8962,13.0537,12.8962,13.0198,27689700.0],["2010-10-19",12.9447,13.0197,12.8672,12.9132,30675000.0],["2010-10-20",12.9059,13.0391,12.8962,12.9495,29226900.0],["2010-10-21",13.0028,13.1602,12.9786,13.0851,28806600.0],["2010-10-22",13.0682,13.1021,13.044,13.0924,17386500.0],["2010-10-25",13.1215,13.1747,13.0537,13.0658,23889300.0],["2010-10-26",13.0391,13.2547,13.0367,13.2135,30880800.0],["2010-10-27",13.136,13.2304,12.9689,13.0464,39060900.0],["2010-10-28",13.1239,13.1336,12.9786,13.0972,24550800.0],["2010-10-29",13.0876,13.2208,12.9834,13.119,24098700.0],["2010-11-01",13.09,13.199,13.0827,13.1529,24622500.0],["2010-11-02",13.2111,13.3176,13.1965,13.2692,26547600.0],["2010-11-03",13.2644,13.3079,13.1312,13.2983,27567600.0],["2010-11-04",13.3201,13.4411,13.3079,13.4072,39740400.0],["2010-11-05",13.429,13.4944,13.2958,13.3685,30784200.0],["2010-11-08",13.2983,13.3394,13.2014,13.2983,29823300.0],["2010-11-09",13.3394,13.3709,13.2789,13.3322,30141300.0],["2010-11-10",13.2619,13.2619,13.0997,13.2014,33710700.0],["2010-11-11",13.2038,13.2038,13.0682,13.1602,37698300.0],["2010-11-12",13.1021,13.1602,13.044,13.1094,32033400.0],["2010-11-15",13.119,13.1626,13.0464,13.0658,34378500.0],["2010-11-16",13.2159,13.4048,13.136,13.1408,70665600.0],["2010-11-17",13.1626,13.1844,12.9713,13.0222,43514100.0],["2010-11-18",13.1118,13.2353,13.0537,13.073,34761900.0],["2010-11-19",13.1021,13.1869,13.0658,13.1723,30922500.0],["2010-11-22",13.1263,13.2232,13.0585,13.1699,28505400.0],["2010-11-23",13.1263,13.1408,12.9713,12.998,41554200.0],["2010-11-24",13.0149,13.1215,13.0149,13.0803,30937200.0],["2010-11-26",13.0028,13.0609,12.9737,13.0149,12465000.0],["2010-11-29",12.9931,13.0585,12.9398,13.0415,32362800.0],["2010-11-30",13.0198,13.182,12.981,13.0997,52670700.0],["2010-12-01",13.1796,13.2837,13.1723,13.2474,53648700.0],["2010-12-02",13.2498,13.2958,13.1699,13.2595,47324700.0],["2010-12-03",13.2305,13.2619,13.153,13.228,30290700.0],["2010-12-06",13.291,13.3055,13.1917,13.1965,25898700.0],["2010-12-07",13.2087,13.4024,13.2087,13.3419,47679900.0],["2010-12-08",13.3596,13.3815,13.2598,13.2695,37439100.0],["2010-12-09",13.3255,13.3377,13.2281,13.233,32198400.0],["2010-12-10",13.2257,13.2476,13.1843,13.2184,36149700.0],["2010-12-13",13.2257,13.2476,13.1502,13.2013,33975600.0],["2010-12-14",13.1745,13.2914,13.1551,13.2598,32238600.0],["2010-12-15",13.2062,13.233,13.1599,13.2062,31650600.0],["2010-12-16",13.1721,13.3036,13.1502,13.3036,37005900.0],["2010-12-17",13.3158,13.3328,13.2427,13.25,64686600.0],["2010-12-20",13.2866,13.2866,13.0552,13.0942,40846800.0],["2010-12-21",13.0918,13.1161,13.0625,13.065,24875700.0],["2010-12-22",13.0504,13.065,12.9456,12.9822,34376400.0],["2010-12-23",12.9481,13.0747,12.9408,13.0528,27185100.0],["2010-12-27",13.0431,13.0844,12.9627,13.0455,17628600.0],["2010-12-28",13.0601,13.1332,13.0309,13.0869,20367300.0],["2010-12-29",13.0455,13.2135,13.0455,13.1697,22886100.0],["2010-12-30",13.1502,13.1965,13.1112,13.1672,18911400.0],["2010-12-31",13.1429,13.2111,13.0991,13.1332,21281700.0],["2011-01-03",13.2062,13.345,13.1867,13.2866,42894900.0],["2011-01-04",13.2987,13.3645,13.2184,13.3377,36463200.0],["2011-01-05",13.3328,13.4108,13.2281,13.25,42646800.0],["2011-01-06",13.2257,13.2427,13.0966,13.1405,46756500.0],["2011-01-07",13.1234,13.1867,13.0918,13.1697,23905800.0],["2011-01-10",13.065,13.177,13.0382,13.0844,31437900.0],["2011-01-11",13.138,13.2768,13.0844,13.2208,36070200.0],["2011-01-12",13.2768,13.4716,13.233,13.3572,40659900.0],["2011-01-13",13.3207,13.4814,13.3182,13.3426,38596800.0],["2011-01-14",13.328,13.3913,13.2525,13.3475,27856800.0],["2011-01-18",13.4205,13.4911,13.3328,13.4278,31602600.0],["2011-01-19",13.4035,13.4303,13.3231,13.401,29685000.0],["2011-01-20",13.4229,13.703,13.4229,13.6348,58837500.0],["2011-01-21",13.6738,13.6957,13.4863,13.5715,38876400.0],["2011-01-24",13.4887,13.6494,13.4668,13.6494,33222600.0],["2011-01-25",13.6665,13.9514,13.5885,13.9441,61443300.0],["2011-01-26",13.9757,14.0634,13.8808,13.9587,39633600.0],["2011-01-27",13.9928,14.0731,13.8856,14.0196,30519600.0],["2011-01-28",14.0488,14.0999,13.759,13.8077,43794600.0],["2011-01-31",13.7468,13.7736,13.5642,13.6543,47065500.0],["2011-02-01",13.7273,13.7785,13.6153,13.7176,38554800.0],["2011-02-02",13.6762,13.6811,13.552,13.6032,42115800.0],["2011-02-03",13.6178,13.647,13.4887,13.6178,33850800.0],["2011-02-04",13.647,13.6616,13.5569,13.6445,21318000.0],["2011-02-07",13.6543,13.6957,13.5958,13.6543,20162100.0],["2011-02-08",13.6616,13.7517,13.6251,13.7298,26458200.0],["2011-02-09",13.7006,13.815,13.6616,13.815,25743900.0],["2011-02-10",13.6738,13.6762,13.4668,13.5374,47286000.0],["2011-02-11",13.5228,13.608,13.4692,13.5618,28747500.0],["2011-02-14",13.457,13.4692,13.3134,13.345,48821700.0],["2011-02-15",13.3401,13.4059,13.2744,13.3815,33992100.0],["2011-02-16",13.3694,13.4424,13.2549,13.2841,46191300.0],["2011-02-17",13.2768,13.3694,13.2354,13.3328,25617000.0],["2011-02-18",13.3158,13.5325,13.272,13.4863,59923800.0],["2011-02-22",13.1039,13.1526,12.8945,13.0698,86089800.0],["2011-02-23",13.0187,13.0528,12.8823,12.914,60355800.0],["2011-02-24",12.9383,12.9481,12.6339,12.6851,70616100.0],["2011-02-25",12.6851,12.7046,12.5463,12.6023,60968400.0],["2011-02-28",12.6023,12.7679,12.5852,12.6583,53704500.0],["2011-03-01",12.7021,12.8093,12.651,12.6802,52932000.0],["2011-03-02",12.7289,12.7533,12.595,12.6558,33432600.0],["2011-03-03",12.7094,12.7289,12.5901,12.6656,37542000.0],["2011-03-04",12.7606,12.7825,12.5974,12.6802,47178000.0],["2011-03-07",12.7265,12.7338,12.6023,12.668,39093600.0],["2011-03-08",12.6875,12.7947,12.6656,12.7703,35746500.0],["2011-03-09",12.8181,12.9579,12.8059,12.9162,34149000.0],["2011-03-10",12.8377,13.2129,12.8157,12.9113,54933900.0],["2011-03-11",12.9089,12.9849,12.7862,12.8966,43617900.0],["2011-03-14",12.8377,12.8794,12.7666,12.8304,30649200.0],["2011-03-15",12.6955,12.8377,12.5999,12.7666,41569800.0],["2011-03-16",12.6342,12.72,12.4993,12.5999,49214400.0],["2011-03-17",12.6881,12.72,12.5165,12.5974,32648100.0],["2011-03-18",12.6612,12.7249,12.568,12.6342,35415600.0],["2011-03-21",12.6857,12.7519,12.6734,12.7323,26150100.0],["2011-03-22",12.7446,12.7862,12.7004,12.7519,25284000.0],["2011-03-23",12.7151,12.7225,12.5999,12.6636,40587000.0],["2011-03-24",12.7102,12.9849,12.6955,12.8966,45207900.0],["2011-03-25",12.8892,12.9162,12.8206,12.8377,22837800.0],["2011-03-28",12.8279,12.8745,12.7544,12.7985,25064100.0],["2011-03-29",12.7642,12.8451,12.7617,12.8157,26129100.0],["2011-03-30",12.8819,12.9334,12.7715,12.8402,25660200.0],["2011-03-31",12.7887,12.8304,12.7249,12.7642,32699100.0],["2011-04-01",12.8132,12.8402,12.7323,12.7838,23879700.0],["2011-04-04",12.8279,12.9555,12.7666,12.9113,27660300.0],["2011-04-05",12.9236,13.0437,12.9162,12.9334,26605200.0],["2011-04-06",12.9162,13.0486,12.9162,12.9922,25095300.0],["2011-04-07",12.9604,13.056,12.9358,12.9971,36501300.0],["2011-04-08",12.9996,13.0339,12.8181,12.8843,29199900.0],["2011-04-11",12.8843,12.9775,12.85,12.953,22400100.0],["2011-04-12",12.9211,13.1811,12.9162,13.1247,40248900.0],["2011-04-13",13.1737,13.2326,13.1198,13.1516,25788900.0],["2011-04-14",13.1149,13.1786,13.0511,13.1198,22244400.0],["2011-04-15",13.132,13.1663,13.0707,13.132,26143800.0],["2011-04-18",13.0168,13.1565,12.9751,13.0732,28522200.0],["2011-04-19",13.0609,13.1124,13.0217,13.083,18443400.0],["2011-04-20",13.1811,13.2301,13.1541,13.1664,22202400.0],["2011-04-21",13.1982,13.2252,13.1001,13.1394,17559900.0],["2011-04-25",13.1443,13.159,13.0535,13.0879,17441400.0],["2011-04-26",13.0928,13.2988,13.0658,13.2203,35973600.0],["2011-04-27",13.2129,13.392,13.2129,13.3454,29148300.0],["2011-04-28",13.3135,13.4386,13.311,13.4116,29473800.0],["2011-04-29",13.3429,13.5268,13.3233,13.4827,29445600.0],["2011-05-02",13.5072,13.5072,13.4067,13.4974,24530100.0],["2011-05-03",13.5072,13.6764,13.4778,13.6004,33367800.0],["2011-05-04",13.5636,13.6813,13.5366,13.5783,24491400.0],["2011-05-05",13.5244,13.6347,13.4606,13.5048,33390300.0],["2011-05-06",13.5612,13.6225,13.4533,13.4925,24127800.0],["2011-05-09",13.4802,13.5759,13.414,13.5121,19639500.0],["2011-05-10",13.5244,13.6347,13.5121,13.6176,26265300.0],["2011-05-11",13.604,13.7274,13.5867,13.6188,28266600.0],["2011-05-12",13.6361,13.7817,13.5546,13.7546,26850000.0],["2011-05-13",13.7669,13.8311,13.6608,13.7546,26857500.0],["2011-05-16",13.7274,13.9397,13.6953,13.8385,42520500.0],["2011-05-17",13.7151,13.8953,13.6361,13.7101,43771500.0],["2011-05-18",13.7003,13.7101,13.5645,13.6213,34248300.0],["2011-05-19",13.6336,13.725,13.5867,13.6953,23075400.0],["2011-05-20",13.7126,13.7472,13.6213,13.6484,26396700.0],["2011-05-23",13.5744,13.7003,13.5744,13.6312,22018200.0],["2011-05-24",13.6361,13.6534,13.4806,13.5225,36721800.0],["2011-05-25",13.4855,13.5028,13.3794,13.4682,30593400.0],["2011-05-26",13.4608,13.5028,13.3769,13.483,17315100.0],["2011-05-27",13.5151,13.5991,13.483,13.5028,15946500.0],["2011-05-31",13.5472,13.6312,13.5299,13.6312,26703300.0],["2011-06-01",13.5719,13.6188,13.3917,13.404,33544800.0],["2011-06-02",13.3818,13.3818,13.1202,13.2189,44354700.0],["2011-06-03",13.1202,13.293,13.093,13.2461,39862200.0],["2011-06-06",13.2954,13.3769,13.2066,13.2707,33726900.0],["2011-06-07",13.3152,13.404,13.2732,13.288,29724900.0],["2011-06-08",13.2337,13.3102,13.1893,13.2535,34981800.0],["2011-06-09",13.2633,13.3868,13.2337,13.2362,34022400.0],["2011-06-10",13.2485,13.2905,13.0066,13.014,43756200.0],["2011-06-13",13.0609,13.1449,12.9795,12.9893,37635300.0],["2011-06-14",13.0486,13.1473,13.0264,13.0609,26392200.0],["2011-06-15",12.9943,12.9943,12.7844,12.9153,45972000.0],["2011-06-16",12.9498,13.0757,12.8857,13.0412,35231100.0],["2011-06-17",13.0979,13.1547,13.0387,13.0387,61692900.0],["2011-06-20",13.0091,13.2066,13.0091,13.093,45594300.0],["2011-06-21",13.1078,13.1547,13.0214,13.1547,32673000.0],["2011-06-22",13.1078,13.1547,13.0412,13.0856,31747500.0],["2011-06-23",13.172,13.2559,13.0017,13.1547,54463200.0],["2011-06-24",13.13,13.1868,12.9227,12.9375,62301300.0],["2011-06-27",12.9153,13.0239,12.9029,12.9079,30501000.0],["2011-06-28",12.9449,12.9671,12.8708,12.9671,32963100.0],["2011-06-29",12.9893,13.0313,12.9424,12.9943,26600400.0],["2011-06-30",12.9992,13.1226,12.9721,13.1177,29952900.0],["2011-07-01",13.13,13.2436,13.0831,13.209,28439400.0],["2011-07-05",13.1671,13.2214,13.0881,13.1794,27637500.0],["2011-07-06",13.1893,13.3176,13.1893,13.2609,24234600.0],["2011-07-07",13.4707,13.5299,13.3769,13.4509,38460900.0],["2011-07-08",13.3917,13.409,13.2732,13.3497,27399900.0],["2011-07-11",13.2856,13.3497,13.2559,13.2979,22645200.0],["2011-07-12",13.2954,13.4337,13.2707,13.3152,28457100.0],["2011-07-13",13.3473,13.3966,13.2905,13.3349,30460200.0],["2011-07-14",13.2115,13.2559,13.1769,13.2387,46566300.0],["2011-07-15",13.2633,13.3226,13.1967,13.2387,30550500.0],["2011-07-18",13.1843,13.2164,13.1276,13.1621,24658200.0],["2011-07-19",13.1819,13.3374,13.1671,13.3226,25756200.0],["2011-07-20",13.3078,13.3226,13.2312,13.3028,26573700.0],["2011-07-21",13.33,13.5003,13.3078,13.446,31831800.0],["2011-07-22",13.4732,13.5077,13.3917,13.4584,20407500.0],["2011-07-25",13.3374,13.4287,13.3176,13.3226,24532800.0],["2011-07-26",13.3374,13.3522,13.209,13.2288,32794200.0],["2011-07-27",13.1917,13.2683,13.1251,13.1448,36600300.0],["2011-07-28",13.1597,13.2189,13.0757,13.0807,26725800.0],["2011-07-29",13.0288,13.1202,13.0017,13.0116,39579600.0],["2011-08-01",13.0313,13.0807,12.8536,12.9893,32064000.0],["2011-08-02",12.8955,12.9721,12.7548,12.7573,45718800.0],["2011-08-03",12.777,12.8486,12.5919,12.6586,64366200.0],["2011-08-04",12.587,12.587,12.3599,12.3673,78213600.0],["2011-08-05",12.4882,12.5697,12.2414,12.5524,81896700.0],["2011-08-08",12.5401,12.6709,12.039,12.076,99128700.0],["2011-08-09",12.1797,12.5672,12.0143,12.545,71966700.0],["2011-08-10",12.4368,12.4468,12.0117,12.0365,81008700.0],["2011-08-11",12.1459,12.5313,12.1459,12.3647,64798500.0],["2011-08-12",12.4567,12.509,12.2529,12.3697,45481200.0],["2011-08-15",12.402,12.4518,12.2553,12.4269,44489100.0],["2011-08-16",12.7899,13.0485,12.7103,12.9093,76786500.0],["2011-08-17",12.8595,12.9739,12.7203,12.8173,46540200.0],["2011-08-18",12.5587,12.9167,12.5089,12.8769,75137100.0],["2011-08-19",12.8023,13.1131,12.7999,13.0037,69107100.0],["2011-08-22",12.9888,13.0883,12.949,12.9764,41313900.0],["2011-08-23",12.9689,13.23,12.9615,13.23,51510000.0],["2011-08-24",13.1828,13.2822,13.1305,13.2698,34187100.0],["2011-08-25",13.2723,13.2996,13.0659,13.1032,32912400.0],["2011-08-26",13.1256,13.2375,12.9167,13.1529,31380600.0],["2011-08-29",13.2051,13.2872,13.1778,13.225,25431000.0],["2011-08-30",13.143,13.2101,13.0311,13.133,40452600.0],["2011-08-31",13.1778,13.2723,13.143,13.225,39690600.0],["2011-09-01",13.2275,13.3145,13.0908,13.0908,37477800.0],["2011-09-02",12.9913,13.0883,12.9217,12.9366,32428500.0],["2011-09-06",12.7999,12.8769,12.6482,12.8496,51343200.0],["2011-09-07",12.9416,13.0684,12.8918,13.0336,31210500.0],["2011-09-08",12.949,13.1156,12.9441,12.9814,34807500.0],["2011-09-09",12.9043,12.9739,12.7302,12.77,36083400.0],["2011-09-12",12.6432,12.8869,12.6358,12.8844,33687900.0],["2011-09-13",12.8769,12.8794,12.7352,12.8272,32312400.0],["2011-09-14",12.857,13.1256,12.8247,12.9789,37522800.0],["2011-09-15",12.9838,13.0559,12.9142,13.0559,32997600.0],["2011-09-16",13.1156,13.2151,13.0659,13.0908,107053800.0],["2011-09-19",12.9739,13.0833,12.9391,13.041,27086700.0],["2011-09-20",13.0385,13.1579,12.9714,13.0013,25263600.0],["2011-09-21",13.0187,13.0758,12.7526,12.7601,31421700.0],["2011-09-22",12.5935,12.7377,12.417,12.5015,63960900.0],["2011-09-23",12.4766,12.6706,12.4393,12.6308,38109000.0],["2011-09-26",12.6656,12.8918,12.6308,12.8869,34081800.0],["2011-09-27",13.0187,13.143,12.8794,12.9366,34477500.0],["2011-09-28",12.959,13.0336,12.7526,12.7576,34380600.0],["2011-09-29",12.8819,13.0286,12.7601,12.9117,31033200.0],["2011-09-30",12.8918,13.0758,12.857,12.9043,40857900.0],["2011-10-03",12.8993,13.1579,12.8918,12.9192,46500600.0],["2011-10-04",12.8645,13.1728,12.8371,13.1479,56092500.0],["2011-10-05",13.1032,13.2399,12.9615,13.0908,40813500.0],["2011-10-06",13.1131,13.1529,13.0112,13.1156,30063600.0],["2011-10-07",13.1977,13.4339,13.1529,13.3518,41738700.0],["2011-10-10",13.4737,13.7198,13.4737,13.6278,36565200.0],["2011-10-11",13.6204,13.6228,13.5234,13.6054,30640500.0],["2011-10-12",13.6875,14.0207,13.6751,13.7248,66291900.0],["2011-10-13",13.685,13.7521,13.6054,13.68,31503300.0],["2011-10-14",13.7447,13.7919,13.5831,13.7894,32118000.0],["2011-10-17",13.6228,13.7894,13.5458,13.6204,26910600.0],["2011-10-18",13.6601,13.9709,13.6278,13.8963,42211200.0],["2011-10-19",13.8516,14.0306,13.8491,13.9859,38955600.0],["2011-10-20",13.9734,14.1425,13.9361,14.0157,37937400.0],["2011-10-21",14.1077,14.2768,14.0853,14.1524,43495800.0],["2011-10-24",14.1425,14.1723,14.0729,14.1176,27838500.0],["2011-10-25",14.0878,14.2096,14.0604,14.1002,30312900.0],["2011-10-26",14.1972,14.2817,14.0729,14.2643,38174100.0],["2011-10-27",14.3713,14.411,14.2842,14.3737,45976500.0],["2011-10-28",14.3837,14.3886,14.1624,14.2096,33878400.0],["2011-10-31",14.0679,14.2444,14.0679,14.1027,28442700.0],["2011-11-01",13.8789,14.1077,13.8441,13.9809,41364300.0],["2011-11-02",14.1151,14.2196,14.058,14.1375,26760900.0],["2011-11-03",14.1848,14.3041,14.0729,14.2768,28726800.0],["2011-11-04",14.1922,14.2967,14.1475,14.2967,21018300.0],["2011-11-07",14.2569,14.411,14.1848,14.4061,25560300.0],["2011-11-08",14.4259,14.7691,14.3837,14.7492,60312900.0],["2011-11-09",14.5527,14.6522,14.3215,14.4334,41840400.0],["2011-11-10",14.503,14.5428,14.2991,14.4533,28230000.0],["2011-11-11",14.5478,14.7318,14.5155,14.7193,25193700.0],["2011-11-14",14.6224,14.6646,14.5105,14.6423,31656300.0],["2011-11-15",14.4135,14.4334,14.2295,14.2867,48017700.0],["2011-11-16",14.1972,14.2768,14.0828,14.0928,35342400.0],["2011-11-17",14.058,14.2196,13.9883,14.1052,30671400.0],["2011-11-18",14.1798,14.2618,14.0754,14.2295,26946900.0],["2011-11-21",14.1549,14.2444,14.0182,14.0878,29796600.0],["2011-11-22",14.0629,14.2047,14.048,14.135,22491900.0],["2011-11-23",14.0853,14.1723,14.0033,14.0828,24781200.0],["2011-11-25",14.0953,14.2544,14.0953,14.145,12776400.0],["2011-11-28",14.3041,14.421,14.1723,14.2345,27864300.0],["2011-11-29",14.2569,14.4956,14.2569,14.4632,32451600.0],["2011-11-30",14.6099,14.6696,14.498,14.6447,44535600.0],["2011-12-01",14.5801,14.7069,14.5353,14.5726,26361900.0],["2011-12-02",14.6398,14.6621,14.4309,14.4433,33597300.0],["2011-12-05",14.4856,14.5478,14.421,14.5055,31545600.0],["2011-12-06",14.5627,14.6721,14.5204,14.6149,34204800.0],["2011-12-07",14.5986,14.8113,14.5761,14.6387,47263800.0],["2011-12-08",14.6086,14.6487,14.4785,14.5061,31050900.0],["2011-12-09",14.5511,14.6337,14.3785,14.5911,30176700.0],["2011-12-12",14.4786,14.6212,14.451,14.5336,30111300.0],["2011-12-13",14.5436,14.5986,14.366,14.411,32916300.0],["2011-12-14",14.441,14.5411,14.391,14.4235,26952600.0],["2011-12-15",14.4685,14.6112,14.4685,14.4986,25672200.0],["2011-12-16",14.5861,14.6337,14.5336,14.5786,44741700.0],["2011-12-19",14.5861,14.6537,14.4135,14.456,21706200.0],["2011-12-20",14.6036,14.8288,14.5711,14.8088,33202200.0],["2011-12-21",14.8088,14.9264,14.8013,14.8588,25723500.0],["2011-12-22",14.8638,14.8964,14.7738,14.8088,23705100.0],["2011-12-23",14.8413,15.0115,14.7963,15.009,18571800.0],["2011-12-27",14.999,15.0065,14.9264,14.9689,14599200.0],["2011-12-28",14.9539,14.9964,14.9189,14.9439,15725100.0],["2011-12-29",14.9414,15.009,14.8463,15.009,18996600.0],["2011-12-30",14.9839,14.9964,14.9339,14.9514,13995900.0],["2012-01-03",15.004,15.2767,14.9789,15.094,38006400.0],["2012-01-04",15.064,15.099,14.8789,14.9389,28779900.0],["2012-01-05",14.8488,14.9164,14.6037,14.8664,38304600.0],["2012-01-06",14.8664,14.8739,14.7287,14.7613,24208200.0],["2012-01-09",14.7688,14.8989,14.7413,14.8063,20037900.0],["2012-01-10",14.8689,14.9389,14.7563,14.7713,20721900.0],["2012-01-11",14.7763,14.8939,14.7713,14.8613,19096800.0],["2012-01-12",14.9589,15.0115,14.8613,14.8864,21709200.0],["2012-01-13",14.8063,14.9139,14.7638,14.8964,23187900.0],["2012-01-17",14.9789,15.039,14.8914,14.9739,25500000.0],["2012-01-18",14.9589,15.019,14.9239,15.014,17734200.0],["2012-01-19",14.9939,15.1941,14.9489,15.1641,27703800.0],["2012-01-20",15.1991,15.3242,15.1791,15.2642,31136400.0],["2012-01-23",15.2141,15.2566,15.1391,15.2391,21402300.0],["2012-01-24",15.1991,15.5118,15.1991,15.3592,22088400.0],["2012-01-25",15.3067,15.4143,15.2717,15.3792,17747400.0],["2012-01-26",15.4618,15.4718,15.2041,15.2541,22308600.0],["2012-01-27",15.2266,15.2917,15.1466,15.1891,18861900.0],["2012-01-30",15.129,15.3417,15.099,15.3367,22910700.0],["2012-01-31",15.3943,15.4043,15.1566,15.3517,29284500.0],["2012-02-01",15.4593,15.6695,15.4593,15.5569,36391800.0],["2012-02-02",15.6119,15.6294,15.4668,15.4968,18633900.0],["2012-02-03",15.5919,15.6194,15.4368,15.5193,23181600.0],["2012-02-06",15.4743,15.5068,15.4368,15.4818,16441800.0],["2012-02-07",15.4168,15.4868,15.4168,15.4343,18253200.0],["2012-02-08",15.4893,15.5168,15.3192,15.4168,21780000.0],["2012-02-09",15.4068,15.5519,15.4068,15.5018,19359300.0],["2012-02-10",15.4318,15.4893,15.3567,15.4868,16503000.0],["2012-02-13",15.5144,15.5319,15.4443,15.4593,12525000.0],["2012-02-14",15.4893,15.5719,15.4593,15.5669,15519300.0],["2012-02-15",15.5919,15.6219,15.4093,15.4518,17501100.0],["2012-02-16",15.4543,15.5594,15.4368,15.5219,21769200.0],["2012-02-17",15.5919,15.6544,15.4893,15.6319,24575400.0],["2012-02-21",15.094,15.1366,14.9289,15.029,71684400.0],["2012-02-22",14.9064,14.9864,14.6036,14.6612,85890600.0],["2012-02-23",14.6587,14.7362,14.5636,14.6462,44640900.0],["2012-02-24",14.6987,14.7488,14.6362,14.7087,29777700.0],["2012-02-27",14.6862,14.7062,14.5836,14.6262,36776400.0],["2012-02-28",14.6212,14.7863,14.5986,14.7438,32285700.0],["2012-02-29",14.7212,14.8438,14.6912,14.7813,34453200.0],["2012-03-01",14.8513,14.8664,14.6712,14.7162,48851700.0],["2012-03-02",14.7588,14.8313,14.7112,14.7638,29544300.0],["2012-03-05",14.7513,14.9089,14.6987,14.8613,28953000.0],["2012-03-06",14.7713,14.8163,14.6987,14.7538,27171300.0],["2012-03-07",14.7888,14.9764,14.7888,14.9764,44750700.0],["2012-03-08",15.0716,15.0993,14.9734,15.054,23386800.0],["2012-03-09",15.0691,15.1623,15.0691,15.1321,18878700.0],["2012-03-12",15.1548,15.3386,15.1346,15.2832,22730400.0],["2012-03-13",15.3462,15.384,15.2429,15.3638,26203800.0],["2012-03-14",15.3235,15.4016,15.2857,15.384,19125000.0],["2012-03-15",15.3361,15.4293,15.3084,15.4217,20265000.0],["2012-03-16",15.4671,15.4822,15.3059,15.3235,36231300.0],["2012-03-19",15.258,15.3336,15.2278,15.2983,24755700.0],["2012-03-20",15.1951,15.3285,15.185,15.2631,23734500.0],["2012-03-21",15.2253,15.2933,15.2051,15.253,21908400.0],["2012-03-22",15.1699,15.3059,15.1699,15.2757,17132400.0],["2012-03-23",15.2656,15.326,15.2152,15.3008,20873100.0],["2012-03-26",15.3386,15.4444,15.3034,15.4142,18644400.0],["2012-03-27",15.452,15.4897,15.3688,15.3865,22054800.0],["2012-03-28",15.4016,15.4847,15.3588,15.4117,21372000.0],["2012-03-29",15.3059,15.3512,15.2681,15.3185,20075100.0],["2012-03-30",15.3814,15.4696,15.3437,15.4142,20824200.0],["2012-04-02",15.384,15.4872,15.3562,15.4545,19397700.0],["2012-04-03",15.3991,15.4671,15.1724,15.2757,33540300.0],["2012-04-04",15.2454,15.2605,15.117,15.1774,32555100.0],["2012-04-05",15.1623,15.2857,15.1296,15.2807,19586100.0],["2012-04-09",15.1673,15.1976,15.1321,15.1447,20495100.0],["2012-04-10",15.1195,15.2102,14.9986,15.0943,28659300.0],["2012-04-11",15.185,15.185,15.0263,15.0616,23243100.0],["2012-04-12",15.0616,15.1623,15.0011,15.1472,22103100.0],["2012-04-13",15.1119,15.1648,15.049,15.054,20077800.0],["2012-04-16",15.0968,15.3159,15.0792,15.258,20533800.0],["2012-04-17",15.3915,15.6031,15.3865,15.5829,32029200.0],["2012-04-18",15.5023,15.6786,15.5023,15.6308,23871900.0],["2012-04-19",15.6056,15.6283,15.4822,15.5527,19138800.0],["2012-04-20",15.5401,15.7391,15.53,15.729,26993100.0],["2012-04-23",14.8979,15.1724,14.8928,14.9961,114021900.0],["2012-04-24",14.9256,14.9482,14.5201,14.5503,90271800.0],["2012-04-25",14.5855,14.7165,14.4017,14.447,84035400.0],["2012-04-26",14.5049,14.9684,14.4999,14.8475,75278700.0],["2012-04-27",14.9054,14.9759,14.845,14.8676,27083700.0],["2012-04-30",14.8147,14.8575,14.7417,14.8374,22447800.0],["2012-05-01",14.8475,14.9281,14.7291,14.8777,29747100.0],["2012-05-02",14.85,14.9407,14.8147,14.8626,22043100.0],["2012-05-03",14.9104,14.9104,14.8122,14.8576,20675700.0],["2012-05-04",14.8248,14.9054,14.7795,14.7845,20833500.0],["2012-05-07",14.7467,14.9507,14.7467,14.9079,25974600.0],["2012-05-08",14.8752,14.9533,14.7669,14.8727,30819900.0],["2012-05-09",14.829,15.0218,14.7758,14.9685,33472800.0],["2012-05-10",15.0497,15.1156,14.9837,15.0091,23222100.0],["2012-05-11",14.9812,15.1257,14.9127,15.0674,22420800.0],["2012-05-14",14.9837,15.1004,14.9406,14.9787,18603000.0],["2012-05-15",14.9482,15.1257,14.9482,15.0497,31684200.0],["2012-05-16",15.0953,15.1283,14.9989,15.0091,32514300.0],["2012-05-17",15.5543,15.8484,15.5315,15.6405,87877200.0],["2012-05-18",15.6887,15.8814,15.6608,15.8307,49892100.0],["2012-05-21",15.818,16.0006,15.7571,15.9854,33449700.0],["2012-05-22",15.9727,16.2161,15.9498,16.1603,36223200.0],["2012-05-23",16.0741,16.4038,16.0487,16.3759,47046600.0],["2012-05-24",16.4088,16.528,16.3454,16.5001,33908100.0],["2012-05-25",16.4469,16.6091,16.4316,16.561,30539700.0],["2012-05-29",16.5838,16.6751,16.5356,16.6548,30110700.0],["2012-05-30",16.5863,16.7233,16.566,16.5939,29939100.0],["2012-05-31",16.5838,16.9033,16.5787,16.6903,50296500.0],["2012-06-01",16.5914,16.7055,16.5153,16.6218,45902100.0],["2012-06-04",16.7106,16.7689,16.5838,16.7334,41630400.0],["2012-06-05",16.67,16.7106,16.5914,16.6091,28023000.0],["2012-06-06",16.6345,16.7283,16.599,16.7182,32540700.0],["2012-06-07",16.7562,16.7562,16.6801,16.703,37640100.0],["2012-06-08",16.7841,17.3014,16.7562,17.2989,54037800.0],["2012-06-11",17.342,17.3648,17.1087,17.1239,31474200.0],["2012-06-12",17.1594,17.205,17.0656,17.1721,26963400.0],["2012-06-13",17.1391,17.1797,16.9794,17.0073,32246700.0],["2012-06-14",17.0149,17.1898,17.0123,17.1493,29983200.0],["2012-06-15",17.2558,17.2583,17.1391,17.1797,38226000.0],["2012-06-18",17.1087,17.3141,17.0985,17.2735,22660500.0],["2012-06-19",17.2659,17.3065,17.167,17.1949,23718000.0],["2012-06-20",17.2076,17.38,17.1873,17.3749,26969400.0],["2012-06-21",17.3673,17.4104,17.1619,17.167,29530800.0],["2012-06-22",17.2659,17.3318,17.0377,17.0656,34202100.0],["2012-06-25",17.0047,17.3014,17.0047,17.2887,35491800.0],["2012-06-26",17.3648,17.4764,17.3065,17.3902,32435400.0],["2012-06-27",17.3927,17.4333,17.309,17.3927,26393400.0],["2012-06-28",17.2228,17.3318,17.1138,17.3192,25735200.0],["2012-06-29",17.4814,17.6792,17.3851,17.6792,31990200.0],["2012-07-02",17.6488,17.7375,17.5347,17.5854,31275600.0],["2012-07-03",17.6615,17.9455,17.5727,17.9404,28184100.0],["2012-07-05",17.8441,18.0799,17.8441,18.0241,37321500.0],["2012-07-06",17.9353,18.0951,17.9353,18.0951,24027600.0],["2012-07-09",18.0697,18.1965,18.0089,18.1965,33451200.0],["2012-07-10",18.2396,18.4045,18.1661,18.2853,39984600.0],["2012-07-11",18.2904,18.369,18.2016,18.3233,36731700.0],["2012-07-12",18.2751,18.4146,18.1661,18.336,30587400.0],["2012-07-13",18.3258,18.5718,18.2954,18.5566,24540300.0],["2012-07-16",18.4907,18.5566,18.4045,18.5059,24241800.0],["2012-07-17",18.4856,18.5363,18.336,18.5363,36528900.0],["2012-07-18",18.4831,18.6276,18.44,18.4729,28485300.0],["2012-07-19",18.4729,18.4755,17.8086,18.1382,50634000.0],["2012-07-20",18.1205,18.3816,18.0824,18.3208,33156000.0],["2012-07-23",18.161,18.2549,18.0697,18.2194,19969500.0],["2012-07-24",18.1762,18.3182,18.1179,18.2929,22427100.0],["2012-07-25",18.3233,18.374,18.2244,18.2777,20945700.0],["2012-07-26",18.4349,18.7518,18.4323,18.6808,24577200.0],["2012-07-27",18.724,18.9674,18.7113,18.8964,32584500.0],["2012-07-30",18.8812,19.079,18.8786,19.013,27436800.0],["2012-07-31",18.9572,19.013,18.8736,18.8736,24968700.0],["2012-08-01",18.942,18.9649,18.6175,18.6682,29097000.0],["2012-08-02",18.5236,18.8051,18.4957,18.7772,24279000.0],["2012-08-03",18.9522,19.008,18.8279,18.904,26220000.0],["2012-08-06",18.9978,18.9978,18.8355,18.8355,18352500.0],["2012-08-07",18.8685,18.9167,18.7569,18.762,22843500.0],["2012-08-08",18.7768,18.996,18.7207,18.945,19734900.0],["2012-08-09",18.9374,18.9986,18.8048,18.8278,15854100.0],["2012-08-10",18.8278,18.9298,18.7207,18.7844,16932600.0],["2012-08-13",18.7156,18.787,18.657,18.7131,18903000.0],["2012-08-14",18.8252,18.9348,18.7564,18.8686,21726000.0],["2012-08-15",18.8431,18.9986,18.8201,18.9807,23323200.0],["2012-08-16",18.504,18.5473,18.3,18.3944,53439600.0],["2012-08-17",18.4606,18.532,18.3153,18.3536,29204700.0],["2012-08-20",18.3587,18.4606,18.2694,18.4326,16646100.0],["2012-08-21",18.4326,18.4428,18.2108,18.2108,22902600.0],["2012-08-22",18.1904,18.3179,18.1904,18.2975,19983000.0],["2012-08-23",18.3051,18.3408,18.2032,18.2439,18015300.0],["2012-08-24",18.2006,18.4071,18.1904,18.3842,15570300.0],["2012-08-27",18.3995,18.5575,18.374,18.4836,17300700.0],["2012-08-28",18.402,18.5371,18.3969,18.4607,14468100.0],["2012-08-29",18.5116,18.6162,18.4657,18.5524,12692400.0],["2012-08-30",18.5167,18.5473,18.3944,18.4199,15711600.0],["2012-08-31",18.5065,18.5983,18.4479,18.5091,17655300.0],["2012-09-04",18.5524,18.8252,18.5014,18.7411,25572300.0],["2012-09-05",18.8303,18.8533,18.7054,18.7513,23892300.0],["2012-09-06",18.8609,19.0725,18.8252,19.0725,19525500.0],["2012-09-07",19.0445,19.07,18.7385,18.8201,19864200.0],["2012-09-10",18.838,18.8966,18.7385,18.7411,19500300.0],["2012-09-11",18.7946,18.9731,18.7513,18.8813,15874200.0],["2012-09-12",18.8813,18.9552,18.8023,18.8839,12893400.0],["2012-09-13",18.8533,19.1694,18.8533,19.1566,22222200.0],["2012-09-14",19.0802,19.1184,18.9323,18.9935,25607100.0],["2012-09-17",18.9578,19.0394,18.8329,18.8635,20563800.0],["2012-09-18",18.8278,18.9094,18.7844,18.8533,15912300.0],["2012-09-19",18.9297,19.0266,18.8635,18.9603,16967700.0],["2012-09-20",18.9476,19.0751,18.9476,19.0572,13569600.0],["2012-09-21",19.1108,19.1439,18.9501,18.9807,31686900.0],["2012-09-24",18.917,19.1108,18.9119,19.0547,13241100.0],["2012-09-25",19.098,19.1337,18.9323,18.9323,19274100.0],["2012-09-26",18.9068,19.0802,18.9017,18.9145,14414700.0],["2012-09-27",18.9603,18.9935,18.8227,18.8609,16170300.0],["2012-09-28",18.8303,18.8813,18.7181,18.815,18063000.0],["2012-10-01",18.815,18.9909,18.815,18.8788,13986900.0],["2012-10-02",18.8609,18.9578,18.7717,18.8023,12709500.0],["2012-10-03",18.8737,19.0572,18.8023,18.917,24494100.0],["2012-10-04",18.996,19.1235,18.996,19.0496,15002700.0],["2012-10-05",19.1057,19.2484,19.0929,19.1541,15615300.0],["2012-10-08",19.1618,19.2612,19.1363,19.1847,13637700.0],["2012-10-09",19.1617,19.2178,18.8992,18.9017,24921900.0],["2012-10-10",19.0317,19.5824,19.0292,19.228,58094400.0],["2012-10-11",19.5289,19.5314,19.1082,19.1235,24976500.0],["2012-10-12",19.228,19.3861,19.1974,19.3275,24087900.0],["2012-10-15",19.3428,19.7201,19.2637,19.6691,29008800.0],["2012-10-16",19.7838,19.7838,19.5518,19.6079,18930300.0],["2012-10-17",19.715,19.7583,19.4983,19.6385,22483500.0],["2012-10-18",19.6359,19.6895,19.4192,19.5187,21977100.0],["2012-10-19",19.5238,19.5569,19.2306,19.279,20827500.0],["2012-10-22",19.2943,19.3198,19.1439,19.2867,16276200.0],["2012-10-23",19.1337,19.2459,18.996,19.0598,17501700.0],["2012-10-24",19.1031,19.121,18.9986,19.0751,13749600.0],["2012-10-25",19.1974,19.2484,19.0929,19.2025,13298700.0],["2012-10-26",19.172,19.228,19.0394,19.149,13340700.0],["2012-10-31",19.1847,19.2943,18.8992,19.1261,19653600.0],["2012-11-01",19.1541,19.1618,18.6493,18.7258,38830800.0],["2012-11-02",18.7283,18.7564,18.5371,18.5524,25690500.0],["2012-11-05",18.5244,18.6621,18.5218,18.6468,14303100.0],["2012-11-06",18.6544,18.9374,18.6442,18.8048,16003200.0],["2012-11-07",18.7181,18.8405,18.5754,18.6391,20429700.0],["2012-11-08",18.6136,18.8609,18.4785,18.4785,21411300.0],["2012-11-09",18.3893,18.5091,18.3357,18.4352,20674200.0],["2012-11-12",18.425,18.5091,18.3306,18.4785,13148400.0],["2012-11-13",18.3485,18.4326,18.1471,18.3077,26932200.0],["2012-11-14",18.3204,18.3561,18.1216,18.1802,27333900.0],["2012-11-15",17.7595,17.7672,17.2981,17.5199,69146700.0],["2012-11-16",17.4868,17.5123,17.3057,17.344,36771300.0],["2012-11-19",17.3746,17.6244,17.2471,17.5964,38507100.0],["2012-11-20",17.6525,17.6525,17.4511,17.5913,28183800.0],["2012-11-21",17.5556,17.6066,17.5097,17.5632,21118800.0],["2012-11-23",17.678,17.9074,17.5607,17.8972,15404700.0],["2012-11-26",17.8794,17.9049,17.706,17.8233,27219600.0],["2012-11-27",17.8207,17.8896,17.706,17.7188,22146900.0],["2012-11-28",17.7086,18.0527,17.6652,17.989,31489200.0],["2012-11-29",17.9686,18.1114,17.8794,18.0578,28861500.0],["2012-11-30",18.0935,18.3867,18.0629,18.3612,37455600.0],["2012-12-03",18.3842,18.4428,18.1879,18.1879,27260400.0],["2012-12-04",18.221,18.5091,18.2159,18.3867,38461500.0],["2012-12-05",18.4426,18.4631,18.2606,18.3683,28539600.0],["2012-12-06",18.3734,18.4195,18.2273,18.3529,21498300.0],["2012-12-07",18.4323,18.6092,18.4195,18.5323,21849000.0],["2012-12-10",18.4785,18.5451,18.4041,18.4964,17704800.0],["2012-12-11",18.5221,18.6374,18.1555,18.1734,43785000.0],["2012-12-12",17.9965,18.035,17.6658,17.6735,70205700.0],["2012-12-13",17.6992,17.7812,17.6889,17.6992,42730500.0],["2012-12-14",17.7017,17.7658,17.6222,17.6248,31506900.0],["2012-12-17",17.6786,17.8196,17.6607,17.7402,31595100.0],["2012-12-18",17.7171,17.8581,17.6658,17.8171,34769400.0],["2012-12-19",17.7991,17.8171,17.5658,17.5658,29919600.0],["2012-12-20",17.5171,17.7043,17.4761,17.6889,29058900.0],["2012-12-21",17.6556,17.7299,17.5018,17.5992,39693000.0],["2012-12-24",17.5633,17.6402,17.512,17.5787,8714400.0],["2012-12-26",17.5761,17.5992,17.3633,17.43,18278700.0],["2012-12-27",17.4402,17.5402,17.3787,17.4812,22152600.0],["2012-12-28",17.4095,17.5223,17.3146,17.3326,16540200.0],["2012-12-31",17.3018,17.5095,17.271,17.4915,21037500.0],["2013-01-02",17.671,17.7504,17.5479,17.7504,31172400.0],["2013-01-03",17.753,17.7786,17.53,17.6376,26730300.0],["2013-01-04",17.6197,17.735,17.5197,17.7043,19314000.0],["2013-01-07",17.6453,17.6684,17.4659,17.5351,18604200.0],["2013-01-08",17.5043,17.6607,17.4864,17.5838,17600700.0],["2013-01-09",17.6017,17.6146,17.4889,17.5787,15165600.0],["2013-01-10",17.6017,17.6966,17.3608,17.5248,34361400.0],["2013-01-11",17.5864,17.6351,17.4864,17.5941,18673500.0],["2013-01-14",17.5582,17.6043,17.4607,17.5094,16471200.0],["2013-01-15",17.4812,17.7504,17.4582,17.6838,18421200.0],["2013-01-16",17.6735,17.7838,17.6607,17.7427,14753700.0],["2013-01-17",17.7658,17.7709,17.6146,17.6504,21697800.0],["2013-01-18",17.6504,17.7402,17.6504,17.7402,23440200.0],["2013-01-22",17.7017,17.8555,17.6786,17.8376,17243700.0],["2013-01-23",17.7889,17.853,17.7274,17.8145,19096200.0],["2013-01-24",17.8555,17.9427,17.7786,17.8914,27417000.0],["2013-01-25",17.9222,17.9453,17.671,17.6889,23903100.0],["2013-01-28",17.7094,17.8171,17.6376,17.7786,21164400.0],["2013-01-29",17.7427,17.9965,17.7402,17.9171,28682700.0],["2013-01-30",17.976,17.976,17.8171,17.8812,21061800.0],["2013-01-31",17.8658,18.0581,17.8658,17.9324,21048600.0],["2013-02-01",17.9735,18.0837,17.9324,18.0709,19349400.0],["2013-02-04",17.8017,17.9196,17.7222,17.8504,32277900.0],["2013-02-05",17.9119,18.2196,17.8837,18.1427,31576500.0],["2013-02-06",18.0683,18.2837,18.0222,18.2811,29273400.0],["2013-02-07",18.3144,18.3657,18.176,18.2606,24920700.0],["2013-02-08",18.2529,18.3657,18.2196,18.3247,17719800.0],["2013-02-11",18.2657,18.3324,18.0811,18.3042,18607800.0],["2013-02-12",18.3272,18.3708,18.2273,18.3042,14286000.0],["2013-02-13",18.276,18.3811,18.2555,18.3016,11905800.0],["2013-02-14",18.2273,18.2606,18.1375,18.1555,20463000.0],["2013-02-15",17.8273,17.9453,17.4659,17.7658,77051100.0],["2013-02-19",17.7376,17.8043,17.571,17.6274,44046900.0],["2013-02-20",17.6171,17.9068,17.5095,17.7427,35920800.0],["2013-02-21",17.9453,18.3221,17.8735,18.0119,61239300.0],["2013-02-22",18.0017,18.0837,17.9171,18.0478,27495600.0],["2013-02-25",18.0734,18.2888,18.0581,18.0581,35452800.0],["2013-02-26",18.1222,18.3016,18.1016,18.2298,31672800.0],["2013-02-27",18.1811,18.4477,18.094,18.3708,26457000.0],["2013-02-28",18.3529,18.4272,18.1452,18.1452,56650800.0],["2013-03-01",18.1452,18.4324,18.1452,18.3913,26706900.0],["2013-03-04",18.3349,18.781,18.3324,18.781,31701600.0],["2013-03-05",18.8348,18.981,18.7118,18.8989,27426000.0],["2013-03-06",18.9066,19.004,18.7784,18.8118,21448800.0],["2013-03-07",18.84,18.8707,18.7656,18.7964,20040000.0],["2013-03-08",18.9125,18.9357,18.7938,18.8428,17233800.0],["2013-03-11",18.8583,18.897,18.7861,18.8299,15446100.0],["2013-03-12",18.8222,19.0673,18.7938,18.9899,24460200.0],["2013-03-13",19.0647,19.1447,18.9744,19.0028,15978300.0],["2013-03-14",19.0596,19.0931,18.8686,18.8918,19059600.0],["2013-03-15",18.8377,18.9641,18.688,18.7061,51585300.0],["2013-03-18",18.6519,18.7654,18.5797,18.6416,17313000.0],["2013-03-19",18.6854,18.8015,18.6261,18.6932,17258400.0],["2013-03-20",18.7861,18.9331,18.768,18.8325,18960900.0],["2013-03-21",18.8015,18.9563,18.7964,18.8686,16520100.0],["2013-03-22",18.9254,19.1679,18.9099,19.1653,21971400.0],["2013-03-25",19.1292,19.3795,19.1241,19.3124,31316100.0],["2013-03-26",19.333,19.3743,19.204,19.2918,19927200.0],["2013-03-27",19.1731,19.3408,19.155,19.2943,17910900.0],["2013-03-28",19.3098,19.3434,19.1911,19.3073,22104900.0],["2013-04-01",19.3511,19.5911,19.3253,19.4621,25246200.0],["2013-04-02",19.493,19.622,19.4595,19.6143,19928400.0],["2013-04-03",19.6891,19.7846,19.5369,19.6091,22361700.0],["2013-04-04",19.5988,19.7588,19.5988,19.6607,22524600.0],["2013-04-05",19.493,19.7149,19.4621,19.7098,17640900.0],["2013-04-08",19.6349,19.9832,19.5653,19.942,24225300.0],["2013-04-09",19.9291,20.2438,19.8723,20.1561,26009700.0],["2013-04-10",20.1974,20.2232,19.9626,19.9626,25797000.0],["2013-04-11",19.96,20.2206,19.9368,20.071,21387300.0],["2013-04-12",20.0297,20.3445,20.0168,20.2696,19010400.0],["2013-04-15",20.2387,20.4554,20.2361,20.2464,25636500.0],["2013-04-16",20.1845,20.347,20.1329,20.3006,20563200.0],["2013-04-17",20.2619,20.4012,20.1535,20.2567,21745800.0],["2013-04-18",20.3212,20.3961,19.7665,19.9084,42656700.0],["2013-04-19",19.9962,20.2387,19.9704,20.2,23521500.0],["2013-04-22",20.2,20.2387,19.9961,20.1174,15464700.0],["2013-04-23",20.1535,20.4399,20.1381,20.4064,19960800.0],["2013-04-24",20.4425,20.5122,20.1045,20.1329,24250800.0],["2013-04-25",20.1716,20.3393,20.0942,20.2929,17187300.0],["2013-04-26",20.2748,20.4219,20.2722,20.3935,17770800.0],["2013-04-29",20.4038,20.4477,20.1639,20.2258,18470400.0],["2013-04-30",20.1974,20.2026,19.9626,20.0529,23897400.0],["2013-05-01",20.0865,20.2955,20.0452,20.1406,18780900.0],["2013-05-02",20.1019,20.2516,20.0736,20.2438,13558800.0],["2013-05-03",20.3625,20.4709,20.3574,20.4477,16812300.0],["2013-05-06",20.409,20.4245,20.3238,20.3393,14417100.0],["2013-05-07",20.409,20.4193,20.3238,20.3393,19713300.0],["2013-05-08",20.3912,20.4172,20.1888,20.3108,24025500.0],["2013-05-09",20.3263,20.495,20.2199,20.3497,19550400.0],["2013-05-10",20.3679,20.4821,20.3185,20.4769,17493600.0],["2013-05-13",20.4535,20.4899,20.2251,20.3757,23141700.0],["2013-05-14",20.2407,20.4691,20.1602,20.4483,30041100.0],["2013-05-15",20.4535,20.7546,20.4146,20.7287,24003300.0],["2013-05-16",20.2718,20.4691,20.0746,20.3757,36385800.0],["2013-05-17",20.3237,20.399,20.0901,20.2121,32007900.0],["2013-05-20",20.2147,20.2199,20.0797,20.0901,16747800.0],["2013-05-21",20.1472,20.2926,20.0512,20.0875,22452900.0],["2013-05-22",20.0356,20.194,19.9214,19.9941,27093900.0],["2013-05-23",19.9422,19.9707,19.7916,19.8124,24144600.0],["2013-05-24",19.8098,20.0927,19.7657,20.0668,22768800.0],["2013-05-28",20.1213,20.2562,20.0019,20.0694,18177600.0],["2013-05-29",19.9993,19.9993,19.7423,19.7864,17646900.0],["2013-05-30",19.8539,19.8669,19.6255,19.6307,18684000.0],["2013-05-31",19.5606,19.6307,19.4205,19.4256,29237100.0],["2013-06-03",19.4828,19.6748,19.3737,19.6463,25321500.0],["2013-06-04",19.667,19.8254,19.5892,19.7112,28032000.0],["2013-06-05",19.6541,19.7138,19.4853,19.5321,20335800.0],["2013-06-06",19.5373,19.6593,19.4257,19.6307,28275300.0],["2013-06-07",19.8254,19.9526,19.7761,19.8124,25041600.0],["2013-06-10",19.7994,19.8955,19.6385,19.6619,20194500.0],["2013-06-11",19.5762,19.6826,19.4646,19.5321,18019200.0],["2013-06-12",19.5892,19.6515,19.3763,19.4256,14193300.0],["2013-06-13",19.4101,19.5528,19.353,19.4672,21718500.0],["2013-06-14",19.4256,19.5373,19.4153,19.4334,19054500.0],["2013-06-17",19.4672,19.584,19.34,19.4542,19441800.0],["2013-06-18",19.4672,19.6956,19.4153,19.6567,20219100.0],["2013-06-19",19.6593,19.7164,19.2959,19.327,24987300.0],["2013-06-20",19.3374,19.3789,18.9507,18.9558,27209100.0],["2013-06-21",19.083,19.2595,19.0129,19.0804,43693500.0],["2013-06-24",18.961,19.4127,18.9221,19.2595,29091900.0],["2013-06-25",19.2777,19.4023,19.1661,19.3037,21653400.0],["2013-06-26",19.3685,19.5139,19.3478,19.4698,16435200.0],["2013-06-27",19.5918,19.7553,19.5295,19.5347,21263400.0],["2013-06-28",19.4957,19.6385,19.3244,19.3348,43644900.0],["2013-07-01",19.4646,19.5399,19.2336,19.3608,20093100.0],["2013-07-02",19.2881,19.6437,19.2621,19.3919,20179200.0],["2013-07-03",19.314,19.4983,19.231,19.4049,6949200.0],["2013-07-05",19.5061,19.5347,19.314,19.5217,16331700.0],["2013-07-08",19.6437,19.9266,19.6437,19.911,20140200.0],["2013-07-09",19.9759,20.1005,19.9188,19.9941,15819300.0],["2013-07-10",19.9759,20.1161,19.8435,19.9266,15432900.0],["2013-07-11",20.1031,20.181,20.072,20.1498,14042100.0],["2013-07-12",20.1446,20.1602,20.072,20.1498,13373100.0],["2013-07-15",20.0642,20.0642,19.9084,19.9941,14661600.0],["2013-07-16",19.9811,20.1031,19.9603,20.0823,14122800.0],["2013-07-17",20.1472,20.1914,20.0097,20.0382,16053900.0],["2013-07-18",20.0434,20.1291,19.9889,20.0746,12449700.0],["2013-07-19",20.1031,20.29,20.0746,20.2666,20477700.0],["2013-07-22",20.2173,20.3108,20.1758,20.2121,12474600.0],["2013-07-23",20.2355,20.4094,20.194,20.3886,15758700.0],["2013-07-24",20.4224,20.425,20.1732,20.3056,14790000.0],["2013-07-25",20.2588,20.3653,20.1498,20.2485,17760600.0],["2013-07-26",20.2277,20.2537,20.0123,20.2459,16047300.0],["2013-07-29",20.2017,20.3108,20.1888,20.2433,10395000.0],["2013-07-30",20.3004,20.3393,20.1654,20.2173,13601100.0],["2013-07-31",20.2251,20.3705,20.1758,20.2303,18122400.0],["2013-08-01",20.3549,20.4198,20.2744,20.303,15506100.0],["2013-08-02",20.3108,20.4405,20.2459,20.4405,18371700.0],["2013-08-05",20.4068,20.5054,20.3575,20.4457,11718300.0],["2013-08-06",20.3912,20.3938,20.1317,20.2121,20102700.0],["2013-08-07",20.1495,20.2722,20.0084,20.2043,17459100.0],["2013-08-08",20.2408,20.3401,20.0894,20.1729,13424100.0],["2013-08-09",20.1625,20.1912,20.0476,20.0816,17293800.0],["2013-08-12",19.9928,20.2095,19.9745,20.1286,17361000.0],["2013-08-13",20.1521,20.1729,19.904,20.0711,19143000.0],["2013-08-14",20.058,20.1651,19.9066,19.951,20460300.0],["2013-08-15",19.4444,19.6063,19.3321,19.4313,39664500.0],["2013-08-16",19.3556,19.4548,19.2459,19.353,21763500.0],["2013-08-19",19.2929,19.306,19.118,19.2146,16094700.0],["2013-08-20",19.2067,19.225,19.1153,19.1232,19989300.0],["2013-08-21",19.1049,19.3582,19.0448,19.2067,24233700.0],["2013-08-22",19.2746,19.3321,19.1258,19.1832,11842200.0],["2013-08-23",19.2329,19.259,19.0709,19.178,16422300.0],["2013-08-26",19.2302,19.259,19.0709,19.0709,16044600.0],["2013-08-27",18.9795,19.0918,18.9352,19.0266,17362800.0],["2013-08-28",18.9743,19.0266,18.8725,18.9012,16825800.0],["2013-08-29",18.8934,19.0318,18.862,18.9143,12264600.0],["2013-08-30",18.9691,19.0814,18.9534,19.0579,18198600.0],["2013-09-03",19.1885,19.2146,18.943,18.9795,21471000.0],["2013-09-04",18.9848,19.0944,18.9195,19.0396,14002500.0],["2013-09-05",19.0213,19.1885,18.9639,18.9769,14041500.0],["2013-09-06",18.9848,19.1049,18.8516,18.956,17370600.0],["2013-09-09",19.0239,19.2328,18.9848,19.1963,16569000.0],["2013-09-10",19.2355,19.3791,19.212,19.3138,20535900.0],["2013-09-11",19.3243,19.3869,19.2355,19.3373,16007400.0],["2013-09-12",19.3713,19.46,19.2642,19.3008,15785400.0],["2013-09-13",19.3582,19.4287,19.319,19.4183,12061200.0],["2013-09-16",19.5593,19.635,19.5044,19.5279,12601800.0],["2013-09-17",19.5436,19.7081,19.5305,19.6246,12875400.0],["2013-09-18",19.6272,19.9849,19.5593,19.9562,20645100.0],["2013-09-19",19.9771,19.9849,19.7473,19.9014,21328500.0],["2013-09-20",19.9301,19.964,19.8021,19.8021,26542800.0],["2013-09-23",19.6872,19.9588,19.6376,19.9562,16814100.0],["2013-09-24",19.951,20.0372,19.7656,19.7812,20624400.0],["2013-09-25",19.823,19.8309,19.2094,19.494,44916900.0],["2013-09-26",19.5279,19.5802,19.3817,19.4862,15234300.0],["2013-09-27",19.4235,19.4444,19.3425,19.4183,12643800.0],["2013-09-30",19.3974,19.4809,19.2564,19.3138,20257500.0],["2013-10-01",19.2903,19.2955,19.1467,19.2172,17026500.0],["2013-10-02",19.165,19.2511,19.0736,19.2511,22128300.0],["2013-10-03",19.2015,19.2015,19.0501,19.1049,21538800.0],["2013-10-04",19.0657,19.1623,19.0083,19.0109,17243100.0],["2013-10-07",18.9117,18.9117,18.674,18.768,20659200.0],["2013-10-08",18.7628,19.1127,18.7497,19.037,27672600.0],["2013-10-09",19.0187,19.1519,18.9508,19.0631,19402200.0],["2013-10-10",19.1885,19.5514,19.1336,19.5306,23040600.0],["2013-10-11",19.4835,19.541,19.2799,19.5384,19587600.0],["2013-10-14",19.413,19.5097,19.259,19.5018,17712000.0],["2013-10-15",19.4365,19.682,19.3216,19.4209,26979900.0],["2013-10-16",19.5358,19.7473,19.4731,19.7421,17743500.0],["2013-10-17",19.7133,19.8779,18.721,19.7891,19185300.0],["2013-10-18",19.7943,19.8282,19.7107,19.7708,20365500.0],["2013-10-21",19.7734,19.7995,19.5384,19.6246,16092300.0],["2013-10-22",19.6977,19.9745,19.6402,19.9301,20845500.0],["2013-10-23",19.8935,19.9379,19.7969,19.8204,17610300.0],["2013-10-24",19.8544,19.9797,19.7995,19.9562,17592900.0],["2013-10-25",19.9432,20.045,19.7891,19.8674,19376400.0],["2013-10-28",19.8883,20.1625,19.8596,20.1442,21097200.0],["2013-10-29",20.173,20.2722,20.0424,20.1233,22312800.0],["2013-10-30",20.1782,20.2461,19.9928,20.0842,13938000.0],["2013-10-31",20.0763,20.1468,20.0032,20.0424,13837200.0],["2013-11-01",20.0998,20.2121,20.0006,20.1259,15348300.0],["2013-11-04",20.1651,20.2774,20.1599,20.1938,14112300.0],["2013-11-05",20.058,20.267,20.0345,20.2173,15256500.0],["2013-11-06",20.2748,20.4419,20.186,20.4106,14487600.0],["2013-11-07",20.4184,20.4263,20.1703,20.2409,25042800.0],["2013-11-08",20.2356,20.3584,20.0528,20.3584,17381400.0],["2013-11-11",20.3322,20.6482,20.314,20.6326,22351500.0],["2013-11-12",20.5908,20.6221,20.4341,20.5542,15798300.0],["2013-11-13",20.4785,20.6273,20.4602,20.6038,24860100.0],["2013-11-14",20.3035,20.7683,20.2852,20.6508,27906300.0],["2013-11-15",20.6117,20.7057,20.5647,20.6874,17733300.0],["2013-11-18",20.69,20.7135,20.6064,20.6874,17888100.0],["2013-11-19",20.7083,20.7213,20.5986,20.6952,13365000.0],["2013-11-20",20.7109,20.7318,20.4968,20.6038,13533900.0],["2013-11-21",20.5621,20.6822,20.5124,20.5934,11523000.0],["2013-11-22",20.596,20.8571,20.5647,20.8415,14436300.0],["2013-11-25",20.9068,21.0399,20.8676,21.0034,17011200.0],["2013-11-26",21.006,21.0686,20.9198,21.0686,16613400.0],["2013-11-27",21.0347,21.1522,20.9903,21.1339,14439900.0],["2013-11-29",21.1966,21.2436,21.1052,21.1548,10341600.0],["2013-12-02",21.1235,21.2253,20.9877,21.181,18535200.0],["2013-12-03",21.2071,21.2384,21.0739,21.2071,22519200.0],["2013-12-04",21.1808,21.3725,20.9891,21.0705,22923600.0],["2013-12-05",20.9391,20.9523,20.7159,20.8656,19350000.0],["2013-12-06",20.9365,21.0731,20.9181,20.9969,15264300.0],["2013-12-09",21.0757,21.1256,20.9339,20.9996,13474800.0],["2013-12-10",20.9392,20.9602,20.7632,20.7711,18857100.0],["2013-12-11",20.7763,20.9391,20.7632,20.7737,17996400.0],["2013-12-12",20.7789,20.8183,20.5924,20.6187,17074800.0],["2013-12-13",20.6791,20.6896,20.469,20.5084,14943600.0],["2013-12-16",20.553,20.6187,20.3823,20.4191,18440700.0],["2013-12-17",20.4191,20.4585,20.2825,20.2904,17296200.0],["2013-12-18",20.2983,20.4821,20.1748,20.4716,31901100.0],["2013-12-19",20.4007,20.4427,20.2773,20.2878,17866200.0],["2013-12-20",20.2983,20.4559,20.2904,20.3377,28706400.0],["2013-12-23",20.4165,20.4848,20.3219,20.4532,13475700.0],["2013-12-24",20.4742,20.5504,20.3902,20.49,6284700.0],["2013-12-26",20.5031,20.624,20.4795,20.5898,8334600.0],["2013-12-27",20.645,20.7316,20.5662,20.6108,9150000.0],["2013-12-30",20.6476,20.7185,20.6003,20.6529,9259500.0],["2013-12-31",20.6607,20.7159,20.5793,20.6686,11577300.0],["2014-01-02",20.6765,20.8735,20.6187,20.7264,20634000.0],["2014-01-03",20.7001,20.7842,20.624,20.6581,14872200.0],["2014-01-06",20.7133,20.7264,20.4322,20.5425,21840600.0],["2014-01-07",20.532,20.7106,20.4664,20.6056,15036900.0],["2014-01-08",20.6187,20.6213,20.3823,20.4427,17865600.0],["2014-01-09",20.5898,20.5924,20.3534,20.511,17748900.0],["2014-01-10",20.5688,20.6765,20.3666,20.4979,15543900.0],["2014-01-13",20.3823,20.4795,20.2878,20.3534,18473700.0],["2014-01-14",20.3455,20.4874,20.3245,20.4769,12264600.0],["2014-01-15",20.4769,20.5136,20.3744,20.3981,14977200.0],["2014-01-16",20.3272,20.3482,20.054,20.1617,21604500.0],["2014-01-17",20.1538,20.1774,19.9699,20.012,34322100.0],["2014-01-21",20.0277,20.0645,19.6626,19.92,26913300.0],["2014-01-22",19.9831,19.9831,19.7073,19.7913,17561100.0],["2014-01-23",19.6574,19.7309,19.5602,19.6889,18018900.0],["2014-01-24",19.6285,19.7309,19.4972,19.5471,27998400.0],["2014-01-27",19.4709,19.5339,19.3921,19.4761,27266100.0],["2014-01-28",19.505,19.8045,19.463,19.6127,18070200.0],["2014-01-29",19.7756,19.7966,19.4551,19.463,25301100.0],["2014-01-30",19.5786,19.723,19.5313,19.6337,20198700.0],["2014-01-31",19.4157,19.7493,19.3422,19.6153,31634400.0],["2014-02-03",19.4866,19.5681,19.0533,19.0848,31292100.0],["2014-02-04",19.0874,19.2003,18.9902,19.1032,23266500.0],["2014-02-05",18.9823,19.2161,18.9823,19.1399,14322900.0],["2014-02-06",19.1662,19.2292,19.0428,19.1268,22059300.0],["2014-02-07",19.1872,19.3842,19.0427,19.3711,21862800.0],["2014-02-10",19.3291,19.3737,19.1636,19.3737,18612300.0],["2014-02-11",19.4105,19.66,19.3501,19.6469,19533600.0],["2014-02-12",19.4945,19.7467,19.4945,19.6889,16019400.0],["2014-02-13",19.6153,19.8281,19.5838,19.794,15750600.0],["2014-02-14",19.8045,19.9594,19.7257,19.9069,14726700.0],["2014-02-18",19.8281,19.8701,19.6626,19.7861,17981400.0],["2014-02-19",19.702,19.7835,19.5444,19.66,24390900.0],["2014-02-20",19.1872,19.4367,19.1242,19.3107,39237300.0],["2014-02-21",19.224,19.2791,19.1268,19.2056,26913000.0],["2014-02-24",19.2371,19.3895,19.2109,19.266,21964500.0],["2014-02-25",19.2214,19.3685,19.1977,19.266,28448100.0],["2014-02-26",19.421,19.7257,19.3816,19.6416,27066600.0],["2014-02-27",19.6416,19.6416,19.4604,19.5838,16344600.0],["2014-02-28",19.5628,19.7493,19.4893,19.6206,22333800.0],["2014-03-03",19.5654,19.6127,19.3921,19.4683,16042800.0],["2014-03-04",19.639,19.8281,19.6101,19.7335,22631400.0],["2014-03-05",19.7834,19.7861,19.5891,19.6469,16574400.0],["2014-03-06",19.6626,19.7283,19.5707,19.6679,15319800.0],["2014-03-07",19.8159,19.8159,19.6573,19.7155,15163800.0],["2014-03-10",19.6996,19.7208,19.5754,19.6758,14481000.0],["2014-03-11",19.7525,19.8186,19.615,19.8053,27016800.0],["2014-03-12",19.7868,20.0248,19.7789,19.9666,25882800.0],["2014-03-13",20.0142,20.1384,19.8027,19.808,17473500.0],["2014-03-14",19.7393,19.845,19.6335,19.6362,19857000.0],["2014-03-17",19.6414,19.7868,19.5648,19.7419,17341200.0],["2014-03-18",19.7366,19.8238,19.6811,19.7657,11831400.0],["2014-03-19",19.7102,19.8556,19.5674,19.6626,17283300.0],["2014-03-20",19.5674,20.0063,19.5251,19.9269,25912500.0],["2014-03-21",20.0618,20.3605,19.9455,20.1173,51480600.0],["2014-03-24",20.1464,20.3023,20.1199,20.2918,21838500.0],["2014-03-25",20.3235,20.3922,20.1331,20.3208,22146600.0],["2014-03-26",20.3764,20.4953,20.1517,20.1517,23183400.0],["2014-03-27",20.1913,20.3076,20.1014,20.1279,16789800.0],["2014-03-28",20.1596,20.2495,20.03,20.0935,17613300.0],["2014-03-31",20.1834,20.297,20.0961,20.2045,14086800.0],["2014-04-01",20.2918,20.4213,20.2336,20.2944,17310000.0],["2014-04-02",20.2442,20.4054,20.1807,20.4028,18234300.0],["2014-04-03",20.4081,20.5006,20.3552,20.4768,18121500.0],["2014-04-04",20.5085,20.5931,20.4213,20.4371,20280600.0],["2014-04-07",20.416,20.5455,20.379,20.4371,23027100.0],["2014-04-08",20.379,20.7015,20.3023,20.6671,22496100.0],["2014-04-09",20.6724,20.6777,20.4292,20.6116,20633400.0],["2014-04-10",20.6063,20.6566,20.2627,20.3261,22798800.0],["2014-04-11",20.297,20.416,20.1675,20.223,23937000.0],["2014-04-14",20.3393,20.5006,20.2997,20.4557,16127700.0],["2014-04-15",20.3631,20.4371,20.2072,20.3235,20785800.0],["2014-04-16",20.4371,20.4794,20.3631,20.4134,15110400.0],["2014-04-17",20.3763,20.5535,20.3763,20.5297,20894100.0],["2014-04-21",20.4636,20.5482,20.4028,20.5138,13785300.0],["2014-04-22",20.4927,20.5746,20.4583,20.5032,19396500.0],["2014-04-23",20.572,20.6936,20.5059,20.6301,17418600.0],["2014-04-24",20.6645,20.7438,20.5402,20.7015,13042500.0],["2014-04-25",20.7015,20.8257,20.6248,20.7834,16177800.0],["2014-04-28",20.8469,21.1456,20.839,21.0848,28796100.0],["2014-04-29",21.106,21.1139,21.0346,21.061,14087100.0],["2014-04-30",21.0399,21.1298,21.0187,21.0716,18335100.0],["2014-05-01",21.0769,21.0769,20.9262,21.069,15294000.0],["2014-05-02",21.0425,21.0848,20.8865,20.9156,16860000.0],["2014-05-05",20.8469,20.8707,20.7544,20.7834,13773000.0],["2014-05-06",20.7068,20.7227,20.6116,20.6222,16916700.0],["2014-05-07",20.7073,20.7738,20.6222,20.7366,18258600.0],["2014-05-08",20.7472,20.968,20.7472,20.9307,14461800.0],["2014-05-09",20.8855,21.0877,20.8855,21.0664,14689200.0],["2014-05-12",20.9999,21.0744,20.9201,21.0531,17999400.0],["2014-05-13",21.0584,21.1116,21.0105,21.0504,13091100.0],["2014-05-14",21.0265,21.0265,20.7658,20.944,16824900.0],["2014-05-15",20.2897,20.5983,20.2817,20.436,39107400.0],["2014-05-16",20.4812,20.5823,20.3881,20.4839,21731400.0],["2014-05-19",20.5105,20.5158,20.3482,20.3775,18393900.0],["2014-05-20",20.311,20.3136,20.0876,20.1328,22310100.0],["2014-05-21",20.1993,20.2046,20.0211,20.1248,17112300.0],["2014-05-22",20.1594,20.194,20.0131,20.053,15731100.0],["2014-05-23",20.0982,20.1487,20.0636,20.1115,11110800.0],["2014-05-27",20.1381,20.1647,20.0264,20.1062,16112400.0],["2014-05-28",20.0503,20.1993,20.0397,20.0902,15110700.0],["2014-05-29",20.1275,20.2658,20.1009,20.2099,12010500.0],["2014-05-30",20.2312,20.4307,20.2179,20.42,17894400.0],["2014-06-02",20.3695,20.5105,20.3402,20.4174,13171200.0],["2014-06-03",20.4121,20.4732,20.311,20.4041,21640800.0],["2014-06-04",20.3748,20.561,20.3562,20.5158,18599700.0],["2014-06-05",20.4945,20.5983,20.4466,20.5663,14087400.0],["2014-06-06",20.6036,20.6381,20.4998,20.5371,12566700.0],["2014-06-09",20.4998,20.6834,20.4014,20.4839,16642800.0],["2014-06-10",20.4307,20.4653,20.3509,20.3801,10097100.0],["2014-06-11",20.3615,20.4121,20.2285,20.2578,13389900.0],["2014-06-12",20.2285,20.2658,20.1035,20.1434,16009800.0],["2014-06-13",20.1275,20.1514,19.9812,20.0237,14944500.0],["2014-06-16",19.9785,20.0769,19.9546,20.0397,11540700.0],["2014-06-17",20.0264,20.061,19.928,19.9466,19632600.0],["2014-06-18",19.9599,20.2046,19.928,20.1354,20222100.0],["2014-06-19",20.1833,20.2897,20.162,20.1807,15765900.0],["2014-06-20",20.2578,20.2604,19.9812,20.1301,33992100.0],["2014-06-23",20.0982,20.1993,20.029,20.1594,12802200.0],["2014-06-24",20.2232,20.2711,20.1301,20.2073,16956900.0],["2014-06-25",20.1514,20.1727,20.0237,20.1142,12954600.0],["2014-06-26",20.0876,20.1115,19.8694,19.9253,20766300.0],["2014-06-27",19.896,20.0503,19.8615,20.0397,41882400.0],["2014-06-30",20.0556,20.1328,19.9333,19.9679,19961400.0],["2014-07-01",20.0211,20.061,19.8827,20.0237,19813500.0],["2014-07-02",20.0184,20.1886,20.0157,20.1142,13100400.0],["2014-07-03",20.1115,20.2285,20.0876,20.1487,8622000.0],["2014-07-07",20.1328,20.2711,20.0955,20.2338,15084000.0],["2014-07-08",20.2392,20.4759,20.2232,20.3881,23881500.0],["2014-07-09",20.42,20.569,20.3801,20.5371,18720300.0],["2014-07-10",20.4573,20.6328,20.4573,20.4972,16117500.0],["2014-07-11",20.4466,20.4732,20.3642,20.4333,13642500.0],["2014-07-14",20.5158,20.5477,20.3429,20.3615,14468700.0],["2014-07-15",20.3642,20.4626,20.3642,20.4387,13970700.0],["2014-07-16",20.4546,20.4945,20.4014,20.444,11172600.0],["2014-07-17",20.3695,20.4945,20.3323,20.3775,13890900.0],["2014-07-18",20.3801,20.5078,20.3509,20.5052,14739900.0],["2014-07-21",20.4174,20.4573,20.3429,20.42,10372800.0],["2014-07-22",20.4387,20.452,20.3216,20.3855,13149600.0],["2014-07-23",20.3828,20.4972,20.3722,20.4786,11982900.0],["2014-07-24",20.3961,20.4254,20.2658,20.3083,21684900.0],["2014-07-25",20.2658,20.311,20.162,20.2073,11845200.0],["2014-07-28",20.0636,20.1966,20.045,20.1381,16529700.0],["2014-07-29",20.0051,20.2179,19.9891,20.0663,18880500.0],["2014-07-30",20.1833,20.194,19.8615,19.8907,29931600.0],["2014-07-31",19.6806,19.7497,19.5609,19.5715,28894800.0],["2014-08-01",19.5024,19.6513,19.4758,19.5609,24671700.0],["2014-08-04",19.5183,19.5848,19.4332,19.5609,16206300.0],["2014-08-05",19.4997,19.5556,19.3561,19.5077,31739700.0],["2014-08-06",19.5961,19.8906,19.5934,19.8665,23804400.0],["2014-08-07",19.904,20.0298,19.7487,19.7995,21147000.0],["2014-08-08",19.829,20.0084,19.7728,19.9923,14988900.0],["2014-08-11",19.8906,19.9736,19.8183,19.9093,14164200.0],["2014-08-12",19.8959,19.9307,19.8156,19.8718,11784600.0],["2014-08-13",19.8852,19.9227,19.6817,19.821,19857300.0],["2014-08-14",19.7835,19.9281,19.7085,19.9173,18408900.0],["2014-08-15",19.987,19.987,19.6764,19.7861,20828100.0],["2014-08-18",19.8531,19.995,19.8263,19.9441,12047100.0],["2014-08-19",20.0298,20.0646,19.8504,20.0485,15143700.0],["2014-08-20",20.0351,20.0941,19.9495,20.07,14694900.0],["2014-08-21",20.0967,20.3243,20.0807,20.2279,15781800.0],["2014-08-22",20.2895,20.402,20.252,20.2761,12413400.0],["2014-08-25",20.3297,20.3538,20.2172,20.2654,10180800.0],["2014-08-26",20.3029,20.3886,20.1985,20.2199,12668700.0],["2014-08-27",20.2172,20.3109,20.1985,20.3082,9601200.0],["2014-08-28",20.2065,20.3323,20.2065,20.3216,8771100.0],["2014-08-29",20.2815,20.3163,20.1583,20.2145,15241500.0],["2014-09-02",20.1931,20.3323,20.1904,20.2815,13597200.0],["2014-09-03",20.335,20.4368,20.3163,20.3511,14128200.0],["2014-09-04",20.3913,20.5091,20.3779,20.4983,15846900.0],["2014-09-05",20.4876,20.8116,20.4769,20.7527,23525400.0],["2014-09-08",20.651,20.7018,20.4635,20.4903,17816700.0],["2014-09-09",20.4983,20.6161,20.3939,20.5465,16896000.0],["2014-09-10",20.5599,20.6376,20.4475,20.485,20091300.0],["2014-09-11",20.4421,20.4662,20.3725,20.3752,14859900.0],["2014-09-12",20.3404,20.3618,20.2574,20.2868,16956900.0],["2014-09-15",20.2895,20.319,20.244,20.2975,11245500.0],["2014-09-16",20.252,20.501,20.2413,20.4341,12328500.0],["2014-09-17",20.4448,20.4742,20.3511,20.4127,12717000.0],["2014-09-18",20.4314,20.5037,20.3243,20.4073,14255100.0],["2014-09-19",20.4689,20.6349,20.4502,20.5733,39970500.0],["2014-09-22",20.5599,20.5787,20.4153,20.4314,13352100.0],["2014-09-23",20.3484,20.4073,20.2333,20.2413,20124000.0],["2014-09-24",20.2761,20.6992,20.2681,20.6376,25303800.0],["2014-09-25",20.5974,20.6295,20.3805,20.3805,14890500.0],["2014-09-26",20.4153,20.501,20.3109,20.4796,11258700.0],["2014-09-29",20.3645,20.4153,20.2547,20.3698,14877900.0],["2014-09-30",20.3591,20.5412,20.2868,20.4743,16922100.0],["2014-10-01",20.485,20.5787,20.3243,20.3805,19574700.0],["2014-10-02",20.4046,20.5921,20.3377,20.41,14763600.0],["2014-10-03",20.501,20.7447,20.4903,20.7018,17459100.0],["2014-10-06",20.6295,20.8625,20.6135,20.7099,16289100.0],["2014-10-07",20.6242,20.8009,20.5412,20.6965,21179700.0],["2014-10-08",20.7259,21.0151,20.5653,20.9481,24321300.0],["2014-10-09",20.9133,21.1061,20.7929,20.8464,21218100.0],["2014-10-10",20.8652,21.2507,20.8652,20.9615,30234000.0],["2014-10-13",20.8919,21.0392,20.7366,20.7661,24603600.0],["2014-10-14",20.8384,21.0526,20.7955,20.8785,23703300.0],["2014-10-15",20.7714,20.8009,19.9093,20.1342,63173100.0],["2014-10-16",19.6068,19.8317,19.4408,19.7647,43039800.0],["2014-10-17",19.8611,19.9468,19.5532,19.8397,34386900.0],["2014-10-20",19.8504,20.1396,19.7915,20.1182,21122100.0],["2014-10-21",20.1289,20.402,20.0834,20.3538,24899100.0],["2014-10-22",20.4742,20.5251,20.3511,20.3564,17782800.0],["2014-10-23",20.4475,20.5224,20.2895,20.4153,19101300.0],["2014-10-24",20.3832,20.4823,20.2145,20.4502,13438800.0],["2014-10-27",20.4368,20.6108,20.4314,20.5064,12322200.0],["2014-10-28",20.5171,20.5626,20.3484,20.4421,14938800.0],["2014-10-29",20.4957,20.5198,20.3404,20.4528,17279100.0],["2014-10-30",20.3939,20.5091,20.3431,20.4689,14617200.0],["2014-10-31",20.5867,20.7232,20.3511,20.4207,22712100.0],["2014-11-03",20.4421,20.4501,20.2386,20.4234,20683200.0],["2014-11-04",20.4796,20.7152,20.4234,20.6858,20714700.0],["2014-11-05",20.8491,20.9455,20.6965,20.8036,17021400.0],["2014-11-06",20.9241,20.9321,20.6617,20.833,13865700.0],["2014-11-07",20.8411,21.1731,20.7795,21.0901,28496400.0],["2014-11-10",21.0445,21.4542,20.9963,21.2694,37921500.0],["2014-11-11",21.2587,21.2641,21.1115,21.1543,16807200.0],["2014-11-12",21.1061,21.2694,21.0579,21.2052,20373600.0],["2014-11-13",21.6764,22.2387,21.6496,22.2065,68437200.0],["2014-11-14",22.1102,22.2628,21.9816,22.2119,31909800.0],["2014-11-17",22.1102,22.4154,22.0968,22.3752,23980200.0],["2014-11-18",22.3565,22.4689,22.3136,22.4341,18289200.0],["2014-11-19",22.4796,22.9294,22.4689,22.7554,36569400.0],["2014-11-20",22.7072,22.8357,22.5011,22.6456,23438100.0],["2014-11-21",22.8491,22.8759,22.6456,22.6644,19948800.0],["2014-11-24",22.7179,22.9214,22.6965,22.8652,23986500.0],["2014-11-25",22.892,22.8946,22.5948,22.7447,20026500.0],["2014-11-26",22.7313,22.7875,22.6189,22.7527,11828400.0],["2014-11-28",23.074,23.5854,22.9991,23.4382,23461800.0],["2014-12-01",23.2186,23.3123,22.9589,23.0847,27422700.0],["2014-12-02",23.0981,23.2132,23.0071,23.1329,20298900.0],["2014-12-03",23.141,23.1545,22.7991,22.8691,19122900.0],["2014-12-04",22.651,22.8368,22.5218,22.8206,20704200.0],["2014-12-05",22.8341,22.8368,22.4841,22.6483,19710300.0],["2014-12-08",22.6564,22.7964,22.5756,22.6779,18798000.0],["2014-12-09",22.5218,22.6725,22.2525,22.4975,19900800.0],["2014-12-10",22.5971,22.6994,22.3198,22.3414,20920800.0],["2014-12-11",22.4006,22.7506,22.3898,22.5702,24098400.0],["2014-12-12",22.4868,22.8852,22.4868,22.5648,21852300.0],["2014-12-15",22.686,22.8045,22.3602,22.5998,18953100.0],["2014-12-16",22.5137,22.8206,22.3306,22.336,22312200.0],["2014-12-17",22.4221,22.686,22.3333,22.6779,19923000.0],["2014-12-18",22.8314,23.141,22.6914,23.1383,25937700.0],["2014-12-19",23.2245,23.246,22.9283,22.9283,36206400.0],["2014-12-22",22.9714,23.2622,22.9633,23.2568,13727400.0],["2014-12-23",23.3402,23.4452,23.2514,23.3322,16657800.0],["2014-12-24",23.4156,23.4426,23.2595,23.2702,7475400.0],["2014-12-26",23.2029,23.4614,23.1572,23.3995,9747900.0],["2014-12-29",23.2783,23.4426,23.2622,23.3268,10816800.0],["2014-12-30",23.2945,23.4587,23.2837,23.3672,9796200.0],["2014-12-31",23.4452,23.5422,23.1168,23.1222,12454200.0],["2015-01-02",23.2272,23.3483,23.0333,23.1275,13505400.0],["2015-01-05",23.0791,23.2406,23.0225,23.0602,20937000.0],["2015-01-06",23.1491,23.3564,23.0979,23.2379,24615300.0],["2015-01-07",23.3645,23.876,23.3349,23.8545,25495200.0],["2015-01-08",24.0187,24.4118,23.981,24.358,38140800.0],["2015-01-09",24.3176,24.3364,24.0295,24.0564,25567500.0],["2015-01-12",24.0591,24.3149,24.0214,24.2368,22117500.0],["2015-01-13",24.4468,24.4926,23.9433,24.0456,24646200.0],["2015-01-14",23.5987,23.8329,23.2891,23.3187,35862900.0],["2015-01-15",23.4237,23.6337,23.3429,23.526,28238100.0],["2015-01-16",23.4775,23.5475,23.2164,23.3618,25226700.0],["2015-01-20",23.3752,23.6122,23.0333,23.3402,23559300.0],["2015-01-21",23.1814,23.3995,23.0764,23.3268,24521400.0],["2015-01-22",23.4856,23.8006,23.386,23.7737,21371400.0],["2015-01-23",23.806,24.0322,23.6633,23.8303,22697400.0],["2015-01-26",23.7764,24.0053,23.7252,23.8626,14000100.0],["2015-01-27",23.7683,23.8168,23.4937,23.5664,18061500.0],["2015-01-28",23.6983,23.7549,23.3618,23.3752,17810400.0],["2015-01-29",23.4426,23.6176,23.2272,23.6176,19568400.0],["2015-01-30",23.3645,23.5206,22.8583,22.8798,30840600.0],["2015-02-02",22.8287,23.1195,22.5971,23.0764,20781600.0],["2015-02-03",23.1087,23.2972,23.0629,23.2056,24850500.0],["2015-02-04",23.1841,23.4345,23.1545,23.3295,26796900.0],["2015-02-05",23.4533,23.5206,23.3052,23.4991,15272400.0],["2015-02-06",23.4937,23.6929,23.3645,23.5126,16852800.0],["2015-02-09",23.4156,23.4749,23.0575,23.1302,16368600.0],["2015-02-10",23.3214,23.5341,23.2675,23.5018,17196300.0],["2015-02-11",23.3241,23.456,23.1329,23.246,17559300.0],["2015-02-12",23.3052,23.3375,22.9472,23.1248,20824800.0],["2015-02-13",23.1114,23.1975,22.9714,23.1033,16791000.0],["2015-02-17",23.001,23.1464,22.8772,23.1437,15261600.0],["2015-02-18",23.1437,23.2352,23.0252,23.2325,18098100.0],["2015-02-19",22.7506,22.8314,22.4518,22.4868,55940400.0],["2015-02-20",22.2741,22.7183,22.2256,22.6968,41521200.0],["2015-02-23",22.721,22.8475,22.6779,22.7775,20191200.0],["2015-02-24",22.756,22.8368,22.5945,22.7695,15593100.0],["2015-02-25",22.7856,22.8098,22.4868,22.5002,20425200.0],["2015-02-26",22.5756,22.5783,22.4195,22.5621,17664300.0],["2015-02-27",22.5406,22.6591,22.4544,22.5971,17632200.0],["2015-03-02",22.5971,22.616,22.4006,22.6052,18184500.0],["2015-03-03",22.5245,22.5675,22.3925,22.4464,19382400.0],["2015-03-04",22.4033,22.4033,22.1314,22.2337,18643200.0],["2015-03-05",22.3871,22.581,22.336,22.5002,17992500.0],["2015-03-06",22.2956,22.3737,22.1798,22.2364,17193000.0],["2015-03-09",22.2364,22.4383,22.2229,22.3144,14014500.0],["2015-03-10",22.1502,22.2121,22.0964,22.0964,18933300.0],["2015-03-11",22.1614,22.202,21.8147,21.8553,18482700.0],["2015-03-12",21.8878,22.2426,21.8797,22.183,15677400.0],["2015-03-13",22.1966,22.2778,22.0178,22.183,14286600.0],["2015-03-16",22.332,22.5812,22.3293,22.5595,19557300.0],["2015-03-17",22.4756,22.4837,22.2751,22.3781,14406000.0],["2015-03-18",22.2047,22.4701,21.9826,22.3537,30756900.0],["2015-03-19",22.2995,22.3293,22.0395,22.0801,21638700.0],["2015-03-20",22.1641,22.6137,22.1316,22.546,37095900.0],["2015-03-23",22.5297,22.7247,22.5135,22.5649,19517100.0],["2015-03-24",22.5324,22.6733,22.4701,22.4945,16077300.0],["2015-03-25",22.5054,22.5487,22.0232,22.0259,19937700.0],["2015-03-26",21.9203,22.2941,21.8445,22.1803,24801600.0],["2015-03-27",22.1695,22.2589,22.007,22.0341,17152200.0],["2015-03-30",22.1289,22.4268,22.0557,22.3537,17105100.0],["2015-03-31",22.3158,22.4918,22.2778,22.2778,16763100.0],["2015-04-01",22.286,22.286,21.7849,21.8607,24920100.0],["2015-04-02",21.8661,22.0259,21.8174,21.8661,17387100.0],["2015-04-06",21.793,22.0286,21.709,21.9366,19142100.0],["2015-04-07",21.9636,22.0178,21.793,21.8038,19818300.0],["2015-04-08",21.774,22.0016,21.7659,21.9474,20084100.0],["2015-04-09",21.8959,22.0449,21.8255,21.8959,11770800.0],["2015-04-10",21.9013,21.9393,21.8174,21.8445,16440900.0],["2015-04-13",21.7768,21.9176,21.7415,21.747,14094300.0],["2015-04-14",21.747,21.7822,21.5817,21.709,16595100.0],["2015-04-15",21.8255,21.9338,21.5736,21.598,18601200.0],["2015-04-16",21.533,21.6386,21.4328,21.4626,24045300.0],["2015-04-17",21.3813,21.4382,21.0048,21.0942,35468400.0],["2015-04-20",21.2323,21.3515,21.1321,21.1646,26542800.0],["2015-04-21",21.2919,21.3542,21.1023,21.1348,18600600.0],["2015-04-22",21.0536,21.3,21.0048,21.2432,22784100.0],["2015-04-23",21.2296,21.5438,21.1809,21.4463,22406700.0],["2015-04-24",21.5005,21.9203,21.4626,21.6251,20603400.0],["2015-04-27",21.6061,21.6305,21.4761,21.4978,19349400.0],["2015-04-28",21.5222,21.5276,21.3353,21.4246,14687700.0],["2015-04-29",21.3163,21.3407,21.0698,21.0942,21325200.0],["2015-04-30",21.0807,21.2567,21.0157,21.1402,26387700.0],["2015-05-01",21.1809,21.3325,21.1727,21.2892,14999100.0],["2015-05-04",21.3921,21.5465,21.2513,21.4463,20007600.0],["2015-05-05",21.4003,21.4003,21.143,21.1619,17566200.0],["2015-05-06",21.2382,21.2927,21.0338,21.1646,16440300.0],["2015-05-07",21.1864,21.3527,21.0692,21.2682,16614300.0],["2015-05-08",21.4236,21.6007,21.3691,21.4045,16042200.0],["2015-05-11",21.3473,21.4263,21.2682,21.2873,11234700.0],["2015-05-12",21.2655,21.6634,21.2246,21.5217,25347000.0],["2015-05-13",21.5817,21.6498,21.2546,21.3036,25263600.0],["2015-05-14",21.3609,21.4699,21.2655,21.4563,18510600.0],["2015-05-15",21.4536,21.6007,21.4154,21.598,19851600.0],["2015-05-18",21.6335,21.7888,21.5762,21.7834,24900900.0],["2015-05-19",21.3091,21.3582,20.7776,20.8321,67375800.0],["2015-05-20",20.8457,20.8512,20.6686,20.6876,31625700.0],["2015-05-21",20.6604,20.8294,20.595,20.7449,20268600.0],["2015-05-22",20.7694,20.8185,20.6767,20.6767,20445000.0],["2015-05-26",20.6522,20.6686,20.3933,20.4151,31720800.0],["2015-05-27",20.4451,20.5814,20.4423,20.4941,20961300.0],["2015-05-28",20.4614,20.486,20.3469,20.3987,15076500.0],["2015-05-29",20.3933,20.4096,20.2107,20.2434,19125300.0],["2015-06-01",20.3578,20.4641,20.2815,20.3688,16938000.0],["2015-06-02",20.317,20.4423,20.2843,20.3142,17393400.0],["2015-06-03",20.3606,20.4969,20.2979,20.4124,18281400.0],["2015-06-04",20.2952,20.4369,20.1561,20.2107,26948400.0],["2015-06-05",20.2161,20.2434,19.8918,19.9136,31905300.0],["2015-06-08",20.0144,20.0308,19.7882,19.7909,28779000.0],["2015-06-09",19.8154,19.8563,19.7228,19.7528,25006800.0],["2015-06-10",19.8182,19.9872,19.7173,19.8781,33647400.0],["2015-06-11",19.9599,20.0798,19.8536,19.8809,22260000.0],["2015-06-12",19.8263,19.87,19.7337,19.7419,21739800.0],["2015-06-15",19.6792,19.7337,19.5429,19.6056,22700400.0],["2015-06-16",19.6846,19.7827,19.5483,19.72,18646800.0],["2015-06-17",19.7964,19.87,19.7173,19.8236,17111700.0],["2015-06-18",19.8263,20.028,19.8263,19.8918,25129800.0],["2015-06-19",19.8427,19.9572,19.8154,19.8263,43652100.0],["2015-06-22",19.8918,19.949,19.8127,19.84,19468500.0],["2015-06-23",19.8672,19.8809,19.7173,19.78,23628900.0],["2015-06-24",19.7773,19.8018,19.6628,19.7282,22015200.0],["2015-06-25",19.7473,19.7964,19.5783,19.5865,15879600.0],["2015-06-26",19.6137,19.75,19.5892,19.6574,20693400.0],["2015-06-29",19.5701,19.6246,19.4638,19.4666,24563400.0],["2015-06-30",19.5729,19.5729,19.2921,19.333,33307800.0],["2015-07-01",19.5156,19.611,19.1776,19.5919,32321700.0],["2015-07-02",19.6301,19.7773,19.532,19.5865,19758300.0],["2015-07-06",19.4557,19.8127,19.4557,19.7691,31609500.0],["2015-07-07",19.8045,20.1316,19.6246,20.1125,37263900.0],["2015-07-08",19.979,20.058,19.87,19.9136,23373000.0],["2015-07-09",20.0798,20.0962,19.8182,19.8372,26087400.0],["2015-07-10",19.919,20.0471,19.919,19.9299,16737900.0],["2015-07-13",20.0362,20.1998,20.0362,20.1371,18253500.0],["2015-07-14",20.1643,20.1943,20.028,20.1125,16554600.0],["2015-07-15",20.058,20.1425,19.949,20.0744,13700100.0],["2015-07-16",20.1616,20.2079,20.1044,20.1234,15695100.0],["2015-07-17",20.0989,20.1889,19.9817,20.0035,17041800.0],["2015-07-20",19.9926,20.0171,19.9136,19.9245,15256800.0],["2015-07-21",19.9245,19.9763,19.7691,19.8263,19323300.0],["2015-07-22",19.8372,20.1207,19.8372,19.9408,20884800.0],["2015-07-23",19.9163,19.9572,19.7391,19.7637,12758700.0],["2015-07-24",19.7691,19.7773,19.4884,19.5102,17853300.0],["2015-07-27",19.4557,19.5292,19.3548,19.4557,18592800.0],["2015-07-28",19.4965,19.7309,19.4148,19.6519,25776900.0],["2015-07-29",19.6928,19.7964,19.6492,19.6873,14819100.0],["2015-07-30",19.6328,19.7691,19.5647,19.6683,13813500.0],["2015-07-31",19.7446,19.7582,19.532,19.6192,23785200.0],["2015-08-03",19.581,19.7282,19.581,19.6737,15395400.0],["2015-08-04",19.7391,19.8427,19.6056,19.6928,17620200.0],["2015-08-05",19.8657,20.2224,19.8273,20.173,26147400.0],["2015-08-06",20.1291,20.1374,19.9398,19.9754,19103100.0],["2015-08-07",19.9535,19.9864,19.5309,19.5528,23392500.0],["2015-08-10",19.6214,19.69,19.5775,19.6159,18060300.0],["2015-08-11",19.5528,19.8602,19.5254,19.7394,20487600.0],["2015-08-12",19.6297,19.9398,19.5583,19.9178,26524200.0],["2015-08-13",19.8684,19.97,19.7504,19.7888,22957200.0],["2015-08-14",19.841,19.9233,19.7696,19.8629,17737500.0],["2015-08-17",19.712,19.8218,19.6928,19.7339,22813200.0],["2015-08-18",19.2098,19.347,19.0012,19.0671,63945000.0],["2015-08-19",18.8997,19.0424,18.5978,18.8174,49000200.0],["2015-08-20",18.6829,19.0177,18.6445,18.7789,29580300.0],["2015-08-21",18.6363,18.746,18.2603,18.2603,47239500.0],["2015-08-24",17.4919,18.156,16.8772,17.5495,66718800.0],["2015-08-25",17.9612,18.0325,17.2888,17.3163,44403000.0],["2015-08-26",17.6264,17.7965,17.2943,17.791,41784900.0],["2015-08-27",17.9255,18.1615,17.824,18.1341,41738400.0],["2015-08-28",18.1368,18.145,17.6867,17.8212,42909000.0],["2015-08-31",17.7883,17.8377,17.6428,17.7636,24525600.0],["2015-09-01",17.5084,17.6511,17.3629,17.5138,40181700.0],["2015-09-02",17.7252,17.8212,17.5797,17.684,28543800.0],["2015-09-03",17.7608,17.8404,17.6703,17.7993,25571400.0],["2015-09-04",17.5825,17.6456,17.4288,17.5331,27697200.0],["2015-09-08",17.9008,18.2493,17.8871,18.2164,53120400.0],["2015-09-09",18.3481,18.3893,17.8404,17.8706,28392600.0],["2015-09-10",17.5825,17.7416,17.5166,17.5962,43574400.0],["2015-09-11",17.6126,17.7499,17.5605,17.7416,24187200.0],["2015-09-14",17.7416,17.7471,17.5139,17.6401,20870100.0],["2015-09-15",17.695,17.7553,17.577,17.6511,20582400.0],["2015-09-16",17.7279,17.7746,17.577,17.7526,16876200.0],["2015-09-17",17.7553,17.9173,17.6072,17.6922,21399300.0],["2015-09-18",17.4946,17.6264,17.3602,17.3821,38655600.0],["2015-09-21",17.4946,17.5632,17.3904,17.4864,21358800.0],["2015-09-22",17.3519,17.5138,17.2669,17.4507,26402400.0],["2015-09-23",17.4864,17.544,17.3217,17.4864,17629800.0],["2015-09-24",17.3876,17.5578,17.3711,17.5166,20868600.0],["2015-09-25",17.5824,17.6895,17.459,17.5029,21489000.0],["2015-09-28",17.4535,17.5495,17.4205,17.4699,28183200.0],["2015-09-29",17.4946,17.5742,17.3519,17.5029,22920300.0],["2015-09-30",17.6812,17.8212,17.544,17.7938,23937600.0],["2015-10-01",17.7718,17.8212,17.5303,17.6373,23511600.0],["2015-10-02",17.4974,17.8322,17.4013,17.8322,21252000.0],["2015-10-05",17.8953,18.0901,17.8761,18.0764,18900900.0],["2015-10-06",17.9859,18.0984,17.8871,18.0243,22232700.0],["2015-10-07",18.0682,18.2109,18.049,18.2109,21408000.0],["2015-10-08",18.1752,18.3838,18.1533,18.3536,17923500.0],["2015-10-09",18.3701,18.392,18.2521,18.3015,20262000.0],["2015-10-12",18.296,18.3865,18.2713,18.3673,16931700.0],["2015-10-13",18.2822,18.3701,18.1834,18.3124,26575200.0],["2015-10-14",18.2795,18.6472,16.471,16.4738,242694300.0],["2015-10-15",16.3832,16.5945,16.0841,16.2817,138760500.0],["2015-10-16",16.3201,16.3256,16.0182,16.1609,78585300.0],["2015-10-19",16.1335,16.2734,16.0539,16.1499,53417400.0],["2015-10-20",16.1527,16.1911,16.0731,16.1225,31271100.0],["2015-10-21",16.1362,16.2021,16.0731,16.0923,39352800.0],["2015-10-22",16.1747,16.4546,16.0923,16.1637,43765500.0],["2015-10-23",16.2433,16.268,15.9771,15.999,39121800.0],["2015-10-26",16.0265,16.0402,15.9085,15.9222,32519400.0],["2015-10-27",15.9194,15.9277,15.7465,15.774,31534200.0],["2015-10-28",15.8234,15.8399,15.6862,15.8179,35504100.0],["2015-10-29",15.8399,15.9496,15.774,15.9057,38566500.0],["2015-10-30",15.8426,15.9496,15.7081,15.7081,47416500.0],["2015-11-02",15.7218,15.8097,15.5791,15.8097,32157600.0],["2015-11-03",15.7987,16.0073,15.7877,15.9469,30761700.0],["2015-11-04",16.0759,16.1253,15.9688,16.0182,30169500.0],["2015-11-05",16.0566,16.1856,16.0319,16.0841,26581500.0],["2015-11-06",16.1692,16.246,16.0018,16.1307,29931900.0],["2015-11-09",16.0539,16.1307,15.9222,16.0512,25321200.0],["2015-11-10",16.0018,16.1115,16.0018,16.1033,22844700.0],["2015-11-11",16.0539,16.117,15.7712,15.8014,26069700.0],["2015-11-12",15.8179,15.8536,15.6203,15.6285,28654500.0],["2015-11-13",15.5709,15.6587,15.4502,15.4831,37544700.0],["2015-11-16",15.4749,15.9249,15.4666,15.881,39964800.0],["2015-11-17",16.2844,16.7125,16.246,16.4436,74037900.0],["2015-11-18",16.4765,16.7592,16.3421,16.7208,44633100.0],["2015-11-19",16.7729,16.8388,16.5835,16.6576,34698300.0],["2015-11-20",16.7345,16.8689,16.471,16.4847,37113300.0],["2015-11-23",16.5451,16.6686,16.4326,16.5369,31731000.0],["2015-11-24",16.4518,16.5808,16.4271,16.4436,37361700.0],["2015-11-25",16.4655,16.6604,16.4326,16.5314,23460600.0],["2015-11-27",16.5863,16.6549,16.4299,16.4354,16022700.0],["2015-11-30",16.4299,16.482,16.117,16.1472,44827800.0],["2015-12-01",16.2268,16.2707,16.0951,16.1884,36612300.0],["2015-12-02",16.2188,16.407,16.1386,16.1469,40760700.0],["2015-12-03",16.241,16.5094,16.216,16.3378,47532300.0],["2015-12-04",16.3406,16.562,16.335,16.5094,31305900.0],["2015-12-07",16.4845,16.8055,16.4845,16.7418,34787700.0],["2015-12-08",16.6228,16.7391,16.4651,16.4955,31132800.0],["2015-12-09",16.3987,16.6339,16.2991,16.3627,26945100.0],["2015-12-10",16.3627,16.6284,16.3516,16.4817,34078200.0],["2015-12-11",16.3406,16.4734,16.2742,16.4264,29235000.0],["2015-12-14",16.4098,16.7252,16.3461,16.7114,43574700.0],["2015-12-15",16.7806,16.8359,16.4845,16.5038,43846200.0],["2015-12-16",16.6339,16.7833,16.5204,16.6865,29881500.0],["2015-12-17",16.6948,16.6948,16.3184,16.3212,38928300.0],["2015-12-18",16.3074,16.4374,16.2575,16.2852,48770100.0],["2015-12-21",16.2769,16.4872,16.2354,16.4789,28936500.0],["2015-12-22",16.5454,16.7972,16.4955,16.7529,27798900.0],["2015-12-23",16.8802,16.9134,16.7252,16.9051,22559400.0],["2015-12-24",16.8193,16.9079,16.7916,16.8331,7448400.0],["2015-12-28",16.764,16.8719,16.7418,16.811,16265100.0],["2015-12-29",16.8802,17.0877,16.8747,17.049,23650800.0],["2015-12-30",17.0628,17.1209,17.0158,17.0683,17150100.0],["2015-12-31",16.9715,17.0794,16.9272,16.9632,19725300.0],["2016-01-04",16.7418,17.0158,16.7031,17.0075,35967600.0],["2016-01-05",17.1652,17.4475,17.1154,17.4115,39978000.0],["2016-01-06",17.2897,17.6965,17.287,17.5858,49693800.0],["2016-01-07",17.4253,18.0507,17.4115,17.9954,79290000.0],["2016-01-08",18.0092,18.1005,17.5471,17.5831,53303700.0],["2016-01-11",17.6439,17.8404,17.608,17.7712,37961400.0],["2016-01-12",17.8155,17.9124,17.5526,17.6052,36587700.0],["2016-01-13",17.6356,17.6356,17.1099,17.1348,41177100.0],["2016-01-14",17.1569,17.6052,17.1071,17.4502,38804700.0],["2016-01-15",17.0324,17.287,16.9521,17.1375,45523200.0],["2016-01-19",17.2261,17.3783,17.1597,17.3119,39153900.0],["2016-01-20",17.1016,17.2482,16.6588,16.8359,52107300.0],["2016-01-21",16.8746,17.3755,16.8553,17.1237,36267600.0],["2016-01-22",17.2787,17.5056,17.1929,17.3478,27592500.0],["2016-01-25",17.3728,17.6605,17.3091,17.5582,38470200.0],["2016-01-26",17.5333,17.8404,17.5056,17.7104,28323600.0],["2016-01-27",17.738,18.0369,17.6799,17.6965,30642900.0],["2016-01-28",17.7187,17.8515,17.5526,17.7712,33834900.0],["2016-01-29",17.9179,18.4105,17.9151,18.3634,49317300.0],["2016-02-01",18.2389,18.7979,18.2334,18.6789,44185200.0],["2016-02-02",18.6235,18.773,18.3413,18.5018,40757700.0],["2016-02-03",18.6263,18.6789,18.0065,18.3385,36946800.0],["2016-02-04",18.1974,18.416,17.9898,18.38,38500200.0],["2016-02-05",18.5018,18.6872,18.2306,18.5405,42589500.0],["2016-02-08",18.4022,18.582,18.0314,18.5129,62230800.0],["2016-02-09",18.1227,18.3773,17.8985,18.2112,43927200.0],["2016-02-10",18.3164,18.4271,18.167,18.2057,29127900.0],["2016-02-11",17.9926,18.1974,17.9262,18.0756,33560100.0],["2016-02-12",18.131,18.333,17.9511,18.3136,29086500.0],["2016-02-16",18.4326,18.4852,18.1254,18.2361,34081500.0],["2016-02-17",18.2915,18.4326,18.2112,18.2942,37280100.0],["2016-02-18",17.6384,17.9262,17.2538,17.7436,83683800.0],["2016-02-19",17.6799,17.9234,17.5554,17.893,46686900.0],["2016-02-22",17.893,18.3025,17.893,18.1614,31761900.0],["2016-02-23",18.2195,18.4298,18.0646,18.3966,34296000.0],["2016-02-24",18.3164,18.6318,18.1863,18.5737,30873600.0],["2016-02-25",18.6651,18.8532,18.6318,18.8283,28743900.0],["2016-02-26",18.8394,18.8726,18.3468,18.4049,32952900.0],["2016-02-29",18.4381,18.5267,18.3247,18.3579,28035600.0],["2016-03-01",18.4437,18.5101,18.2638,18.3911,31288500.0],["2016-03-02",18.3219,18.4492,18.2638,18.3219,27496800.0],["2016-03-03",18.25,18.3191,17.9539,18.3025,35540400.0],["2016-03-04",18.3025,18.618,18.2887,18.4797,30031500.0],["2016-03-07",18.4354,18.9501,18.3385,18.7868,38476200.0],["2016-03-08",18.7425,18.9473,18.6761,18.8283,30203700.0],["2016-03-09",18.898,18.9538,18.7112,18.8255,23474400.0],["2016-03-10",18.8311,18.9677,18.5105,18.7921,30677400.0],["2016-03-11",18.8924,18.9398,18.622,18.7252,24872700.0],["2016-03-14",18.7196,18.8646,18.6666,18.7781,20137500.0],["2016-03-15",18.6778,19.0541,18.6778,18.9816,22700700.0],["2016-03-16",18.9398,19.0513,18.7475,18.9538,24654000.0],["2016-03-17",18.9064,19.213,18.7503,18.8032,35514300.0],["2016-03-18",18.8116,18.9649,18.6081,18.6639,69459300.0],["2016-03-21",18.6861,19.0625,18.6694,18.9482,28247400.0],["2016-03-22",18.9566,19.1461,18.898,18.9203,22543500.0],["2016-03-23",18.9593,18.9844,18.8004,18.806,18331800.0],["2016-03-24",18.7977,18.9677,18.7837,18.9566,18914100.0],["2016-03-28",18.937,19.1182,18.937,18.99,16810500.0],["2016-03-29",18.9984,19.0151,18.7977,18.9649,19473000.0],["2016-03-30",19.0486,19.2353,19.0374,19.1796,21625500.0],["2016-03-31",19.1656,19.2883,19.0876,19.0932,18850500.0],["2016-04-01",18.9621,19.2911,18.9621,19.2521,19807200.0],["2016-04-04",19.2353,19.3385,19.213,19.2632,20470200.0],["2016-04-05",19.2437,19.305,19.0318,19.135,17337000.0],["2016-04-06",19.1517,19.2521,19.1015,19.2465,16088100.0],["2016-04-07",19.1879,19.2158,18.9398,19.0179,18331500.0],["2016-04-08",19.043,19.0653,18.9175,18.9733,19548000.0],["2016-04-11",18.9593,19.0597,18.7837,18.7893,23596200.0],["2016-04-12",18.8367,19.1991,18.8032,19.1796,23203800.0],["2016-04-13",19.2381,19.3524,19.1991,19.2771,18788100.0],["2016-04-14",19.2771,19.3022,18.9984,19.1796,20931300.0],["2016-04-15",19.2186,19.3496,19.2186,19.2521,22753500.0],["2016-04-18",19.2493,19.4862,19.1935,19.4751,19868700.0],["2016-04-19",19.4556,19.5364,19.3747,19.45,24598200.0],["2016-04-20",19.4472,19.5113,19.2716,19.2939,16237500.0],["2016-04-21",19.3664,19.4249,19.0235,19.0876,19852800.0],["2016-04-22",19.1852,19.2186,19.0346,19.1573,18645300.0],["2016-04-25",19.1099,19.3747,18.9733,19.3664,17688600.0],["2016-04-26",19.4305,19.4834,19.2632,19.319,19945200.0],["2016-04-27",19.3719,19.4528,19.2325,19.3524,15441900.0],["2016-04-28",19.2548,19.4082,19.1656,19.2102,14330700.0],["2016-04-29",19.1601,19.1851,18.4994,18.6415,36297000.0],["2016-05-02",18.5719,18.8729,18.5468,18.8423,22829100.0],["2016-05-03",18.6388,18.8172,18.6081,18.6778,17767800.0],["2016-05-04",18.636,18.8144,18.5217,18.7308,18088500.0],["2016-05-05",18.6694,18.7475,18.5607,18.7363,24273000.0],["2016-05-06",18.6527,19.029,18.622,19.0263,29476200.0],["2016-05-09",19.0262,19.2632,19.0012,19.2214,25968600.0],["2016-05-10",19.213,19.2716,19.082,19.1768,19208700.0],["2016-05-11",18.9465,18.9549,18.4242,18.6489,43792500.0],["2016-05-12",18.6882,18.8286,18.6404,18.7724,28600500.0],["2016-05-13",18.6685,18.6882,18.1546,18.2361,41234100.0],["2016-05-16",18.2136,18.632,18.1631,18.5393,30545400.0],["2016-05-17",18.5506,18.6095,18.2192,18.281,27758100.0],["2016-05-18",17.6969,17.9103,17.6127,17.7334,66767700.0],["2016-05-19",19.1234,19.4688,18.9549,19.4323,105230100.0],["2016-05-20",19.4688,19.6963,19.3341,19.6177,50239800.0],["2016-05-23",19.5447,19.6738,19.4997,19.5166,30299400.0],["2016-05-24",19.5587,19.7749,19.5306,19.7244,26484000.0],["2016-05-25",19.7272,19.9378,19.7244,19.7918,21791700.0],["2016-05-26",19.8507,20.0445,19.8255,19.8957,26081700.0],["2016-05-27",19.8985,19.9069,19.7946,19.8676,17321100.0],["2016-05-31",19.8199,19.9378,19.7918,19.876,25170600.0],["2016-06-01",19.7974,19.9125,19.7721,19.7974,21662700.0],["2016-06-02",19.7974,19.9378,19.6991,19.9238,19526100.0],["2016-06-03",19.817,19.9518,19.803,19.9013,19123500.0],["2016-06-06",20.0838,20.0922,19.9378,19.9518,27054000.0],["2016-06-07",19.9659,20.0248,19.8957,19.9462,22090200.0],["2016-06-08",19.8957,20.0642,19.8816,20.0164,18417000.0],["2016-06-09",20.0389,20.1035,19.8957,19.9631,18209700.0],["2016-06-10",19.9378,20.0529,19.8479,19.9771,22534200.0],["2016-06-13",19.9378,19.9883,19.7946,19.8058,23722800.0],["2016-06-14",19.8423,19.9855,19.7131,19.9238,27199200.0],["2016-06-15",19.994,20.1091,19.9378,19.9715,24051000.0],["2016-06-16",19.9378,20.067,19.8816,20.022,20115600.0],["2016-06-17",19.9518,20.0249,19.7693,19.9238,54177900.0],["2016-06-20",20.0248,20.1568,19.9518,19.9659,21427500.0],["2016-06-21",19.9238,20.14,19.9238,20.067,20024400.0],["2016-06-22",20.1063,20.2888,20.0979,20.1484,25372500.0],["2016-06-23",20.2748,20.286,20.1596,20.2467,20910600.0],["2016-06-24",19.8114,20.4208,19.8002,20.2074,45361200.0],["2016-06-27",20.1175,20.154,19.9041,20.0782,33910200.0],["2016-06-28",20.1512,20.1821,19.8451,20.081,25683600.0],["2016-06-29",20.1147,20.3562,20.0951,20.3478,21044100.0],["2016-06-30",20.3787,20.5528,20.3085,20.505,26140800.0],["2016-07-01",20.5359,20.5472,20.3365,20.4461,22916400.0],["2016-07-05",20.4292,20.6735,20.4096,20.5387,32245800.0],["2016-07-06",20.5724,20.7746,20.5472,20.7297,33188100.0],["2016-07-07",20.7044,20.7606,20.5415,20.6483,23378400.0],["2016-07-08",20.7297,20.7381,20.5668,20.7353,27382800.0],["2016-07-11",20.6876,20.8785,20.6398,20.7971,27120300.0],["2016-07-12",20.6567,20.7044,20.4994,20.5752,37083600.0],["2016-07-13",20.5696,20.6763,20.4826,20.6735,19197000.0],["2016-07-14",20.7213,20.8111,20.6707,20.696,19939200.0],["2016-07-15",20.7746,20.783,20.623,20.6876,17984400.0],["2016-07-18",20.6791,20.8308,20.6483,20.7353,16371900.0],["2016-07-19",20.6791,20.769,20.6623,20.6848,14394300.0],["2016-07-20",20.7465,20.8111,20.6763,20.7213,15846000.0],["2016-07-21",20.6202,20.6848,20.5387,20.6454,13175700.0],["2016-07-22",20.7128,20.755,20.6174,20.6539,12949800.0],["2016-07-25",20.6539,20.7325,20.6146,20.71,14202000.0],["2016-07-26",20.6988,20.7999,20.6146,20.7044,15744900.0],["2016-07-27",20.6848,20.7297,20.5387,20.5893,17333700.0],["2016-07-28",20.5387,20.5893,20.3506,20.5668,13809600.0],["2016-07-29",20.5472,20.5696,20.432,20.491,18906600.0],["2016-08-01",20.4461,20.7774,20.4461,20.7185,17605200.0],["2016-08-02",20.696,20.7016,20.3955,20.5359,19539300.0],["2016-08-03",20.4994,20.6118,20.3618,20.4826,19704300.0],["2016-08-04",20.4433,20.637,20.3843,20.5837,14834700.0],["2016-08-05",20.6286,20.7662,20.6286,20.7128,16246200.0],["2016-08-08",20.7802,20.7999,20.5107,20.5949,19731600.0],["2016-08-09",20.6005,20.7465,20.5219,20.6511,19283700.0],["2016-08-10",20.8009,21.0667,20.75,20.9083,24156900.0],["2016-08-11",21.0639,21.1487,20.7896,20.8659,18870900.0],["2016-08-12",20.8659,20.9564,20.7981,20.8914,29982600.0],["2016-08-15",20.8688,20.9253,20.6709,20.7302,28908300.0],["2016-08-16",20.5238,20.7274,20.4164,20.6087,29289900.0],["2016-08-17",20.3542,20.6256,20.3542,20.62,43029900.0],["2016-08-18",20.62,21.2589,20.62,21.0073,80574900.0],["2016-08-19",20.9508,21.0045,20.5464,20.586,46039200.0],["2016-08-22",20.6567,20.6793,20.4842,20.5549,30936300.0],["2016-08-23",20.6087,20.6595,20.3457,20.3485,28174200.0],["2016-08-24",20.3485,20.5691,20.2892,20.422,30152100.0],["2016-08-25",20.4616,20.521,20.0884,20.1365,31542600.0],["2016-08-26",20.1902,20.2694,20.0432,20.1139,30115500.0],["2016-08-29",20.1139,20.2609,20.1025,20.1874,22404300.0],["2016-08-30",20.1874,20.2892,20.1167,20.1619,17322600.0],["2016-08-31",20.2043,20.2552,20.1167,20.1987,18934800.0],["2016-09-01",20.2354,20.6002,20.1902,20.5945,35284200.0],["2016-09-02",20.6369,20.6935,20.4758,20.4984,24248700.0],["2016-09-06",20.5719,20.6624,20.4136,20.6398,28712700.0],["2016-09-07",20.6398,20.6539,20.3598,20.374,28854900.0],["2016-09-08",20.3259,20.4475,20.275,20.309,28983600.0],["2016-09-09",20.1648,20.2185,19.8764,19.8764,36517800.0],["2016-09-12",20.0149,20.4249,19.9951,20.34,32592000.0],["2016-09-13",20.3118,20.3316,20.1167,20.2043,22523700.0],["2016-09-14",20.2496,20.374,20.1874,20.2213,20941500.0],["2016-09-15",20.21,20.5154,20.1478,20.4701,21886800.0],["2016-09-16",20.4475,20.6284,20.4192,20.603,41807100.0],["2016-09-19",20.538,20.603,20.3825,20.3825,20762100.0],["2016-09-20",20.3994,20.5125,20.3287,20.3485,17731800.0],["2016-09-21",20.4079,20.5097,20.2185,20.4107,20027700.0],["2016-09-22",20.4786,20.5097,20.3542,20.4334,17615700.0],["2016-09-23",20.5267,20.5747,20.4531,20.456,23089200.0],["2016-09-26",20.4447,20.4503,20.2213,20.2496,17846100.0],["2016-09-27",20.3372,20.4956,20.2383,20.4503,19033200.0],["2016-09-28",20.4192,20.4475,20.1817,20.2976,18554700.0],["2016-09-29",20.2354,20.275,19.9668,19.9979,23990400.0],["2016-09-30",20.2156,20.4871,20.1874,20.3909,29947800.0],["2016-10-03",20.3089,20.3994,20.2439,20.3598,17573100.0],["2016-10-04",20.357,20.5182,20.2298,20.2863,19707900.0],["2016-10-05",20.3203,20.4334,20.2439,20.2637,19393200.0],["2016-10-06",20.2637,20.2637,19.4777,19.6106,60330900.0],["2016-10-07",19.5823,19.6417,19.2741,19.424,37961400.0],["2016-10-10",19.4381,19.4975,19.1554,19.2204,26965200.0],["2016-10-11",19.2119,19.2148,19.0282,19.0536,25774500.0],["2016-10-12",19.1526,19.2006,19.0479,19.0734,26822100.0],["2016-10-13",18.9971,19.3788,18.9631,19.2911,27581400.0],["2016-10-14",19.3448,19.4551,19.2854,19.3533,19248000.0],["2016-10-17",19.4098,19.4098,19.1695,19.2883,22480200.0],["2016-10-18",19.3872,19.5031,19.2911,19.472,23573100.0],["2016-10-19",19.571,19.6049,19.4212,19.4777,21369900.0],["2016-10-20",19.5032,19.5314,19.3872,19.4325,18882000.0],["2016-10-21",19.3222,19.4042,19.2232,19.3222,23533800.0],["2016-10-24",19.4014,19.6134,19.3363,19.5625,21490800.0],["2016-10-25",19.5116,19.7548,19.5088,19.6106,22889100.0],["2016-10-26",19.5936,19.7378,19.5484,19.6756,15151500.0],["2016-10-27",19.6784,19.7915,19.6191,19.7435,21394800.0],["2016-10-28",19.735,19.8509,19.7152,19.7887,20858700.0],["2016-10-31",19.8085,19.8396,19.7491,19.7972,19167000.0],["2016-11-01",19.7859,19.8085,19.5484,19.5936,26515800.0],["2016-11-02",19.5654,19.7831,19.5654,19.636,22935900.0],["2016-11-03",19.6869,19.8142,19.6078,19.6869,20411700.0],["2016-11-04",19.7096,19.7746,19.5456,19.554,21786300.0],["2016-11-07",19.6841,19.7463,19.554,19.7293,29266200.0],["2016-11-08",19.7095,19.8028,19.6417,19.7322,22863900.0],["2016-11-09",19.5936,20.2156,19.5908,20.1026,50338500.0],["2016-11-10",20.145,20.3825,20.0743,20.1846,42963900.0],["2016-11-11",20.1054,20.1535,19.9612,20.1393,24671700.0],["2016-11-14",20.1195,20.1619,19.8453,19.9301,38752500.0],["2016-11-15",20.0149,20.193,19.8905,20.193,29175300.0],["2016-11-16",20.2863,20.374,20.1676,20.1846,33577200.0],["2016-11-17",19.5314,19.6558,19.26,19.5625,70320900.0],["2016-11-18",19.489,19.6219,19.3505,19.3787,33405900.0],["2016-11-21",19.3787,19.6219,19.3448,19.6134,25068000.0],["2016-11-22",19.7152,19.9103,19.7152,19.8255,32952000.0],["2016-11-23",19.8537,20.0432,19.8424,20.0262,22196700.0],["2016-11-25",20.1054,20.2581,20.0686,20.1393,12703200.0],["2016-11-28",20.0545,20.2213,20.0177,20.128,21297600.0],["2016-11-29",20.1817,20.2976,20.1308,20.1789,21930300.0],["2016-11-30",20.0517,20.1195,19.8396,19.9131,27978300.0],["2016-12-01",19.8622,19.9979,19.8057,19.981,20549400.0],["2016-12-02",19.9555,20.0601,19.9188,20.0403,20022600.0],["2016-12-05",20.046,20.0715,19.7378,19.7746,31583700.0],["2016-12-06",19.7944,19.9018,19.6502,19.8933,23334000.0],["2016-12-07",19.9133,20.1183,19.9047,20.1041,20898600.0],["2016-12-08",20.0699,20.1895,20.0243,20.03,20532600.0],["2016-12-09",20.0101,20.0556,19.8592,19.956,32270100.0],["2016-12-12",19.9531,20.4401,19.9389,20.4087,27252300.0],["2016-12-13",20.4087,20.5682,20.3917,20.4458,26662500.0],["2016-12-14",20.4742,20.6394,20.2692,20.3148,26008200.0],["2016-12-15",20.2806,20.4458,20.2265,20.2407,21408900.0],["2016-12-16",20.2379,20.4002,20.1041,20.2123,53534400.0],["2016-12-19",20.1724,20.4315,20.1724,20.3831,17667900.0],["2016-12-20",20.4258,20.4828,20.3632,20.4515,18324300.0],["2016-12-21",20.4059,20.5027,20.2863,20.2863,15303000.0],["2016-12-22",20.2863,20.2863,19.7082,19.8164,36320400.0],["2016-12-23",19.7709,19.862,19.751,19.8022,14411700.0],["2016-12-27",19.7339,19.8819,19.7196,19.8478,13307100.0],["2016-12-28",19.9161,19.9332,19.7225,19.7367,14627100.0],["2016-12-29",19.7082,19.7965,19.6826,19.7225,12895200.0],["2016-12-30",19.6826,19.7709,19.6,19.6826,20668500.0],["2017-01-03",19.7168,19.7168,19.3779,19.5516,31419600.0],["2017-01-04",19.5516,19.8278,19.5345,19.6655,23754000.0],["2017-01-05",19.4861,19.7424,19.3978,19.7082,21297600.0],["2017-01-06",19.4804,19.5061,19.3665,19.4377,28473300.0],["2017-01-09",19.4576,19.5915,19.4548,19.5659,26055600.0],["2017-01-10",19.5459,19.7253,19.4263,19.4292,30769500.0],["2017-01-11",19.4206,19.5402,19.4178,19.5146,20092800.0],["2017-01-12",19.4662,19.5231,19.3409,19.3551,19634700.0],["2017-01-13",19.358,19.3694,19.1017,19.1159,30037500.0],["2017-01-17",19.3922,19.731,19.3808,19.4833,39502500.0],["2017-01-18",19.3295,19.395,19.2327,19.395,21964500.0],["2017-01-19",19.4007,19.4178,19.2156,19.2555,20463300.0],["2017-01-20",19.2896,19.3153,19.0846,19.1302,36164100.0],["2017-01-23",19.0818,19.1302,18.9536,18.9793,23854200.0],["2017-01-24",19.0476,19.1957,18.9821,19.1928,32131800.0],["2017-01-25",19.227,19.2868,19.0191,19.0476,26168700.0],["2017-01-26",19.1159,19.1416,18.9707,19.002,19512300.0],["2017-01-27",19.0391,19.0704,18.5891,18.6973,40300800.0],["2017-01-30",18.6888,18.9308,18.6888,18.9138,25924500.0],["2017-01-31",18.854,19.0476,18.76,19.0049,27962700.0],["2017-02-01",18.9251,18.9963,18.8055,18.8596,27150000.0],["2017-02-02",18.891,19.1188,18.891,18.9935,26996100.0],["2017-02-03",19.0277,19.059,18.9195,18.9365,22875900.0],["2017-02-06",18.8995,19.0391,18.8995,18.9081,27291600.0],["2017-02-07",18.9536,19.0789,18.9394,19.0476,17417100.0],["2017-02-08",19.0476,19.3124,19.0476,19.3096,22982400.0],["2017-02-09",19.3096,19.6883,19.2925,19.6712,33241500.0],["2017-02-10",19.4349,19.5345,19.2953,19.3694,37336800.0],["2017-02-13",19.4548,19.5488,19.2384,19.2982,25122900.0],["2017-02-14",19.3295,19.5573,19.2811,19.5516,25386900.0],["2017-02-15",19.3067,19.5659,19.2953,19.5602,25689900.0],["2017-02-16",19.5545,19.7168,19.5374,19.6114,25241400.0],["2017-02-17",19.6,19.8734,19.5602,19.7538,38512200.0],["2017-02-21",20.2778,20.5825,20.1325,20.3461,67238700.0],["2017-02-22",20.5739,20.6081,20.3546,20.4201,45728100.0],["2017-02-23",20.5027,20.6451,20.2635,20.3062,38399100.0],["2017-02-24",20.3148,20.7305,20.3034,20.6138,41669700.0],["2017-02-27",20.5824,20.6223,20.3689,20.4287,27764100.0],["2017-02-28",20.1809,20.218,19.9332,20.198,47857800.0],["2017-03-01",20.2094,20.2407,19.9759,20.0613,40568100.0],["2017-03-02",20.0528,20.1895,19.9816,20.1496,26748900.0],["2017-03-03",20.1496,20.2237,19.899,19.9417,27893700.0],["2017-03-06",19.9332,20.0585,19.8706,19.899,27547800.0],["2017-03-07",19.9047,19.993,19.8933,19.8962,21848700.0],["2017-03-08",19.9908,20.0884,19.9478,20.0224,23939400.0],["2017-03-09",20.0081,20.0912,19.9536,20.0396,22693500.0],["2017-03-10",20.0798,20.183,20.0224,20.1085,21296400.0],["2017-03-13",20.0769,20.2089,19.9966,20.0654,20407500.0],["2017-03-14",20.315,20.4269,20.2863,20.2863,29875200.0],["2017-03-15",20.2232,20.2806,20.0855,20.2461,26441400.0],["2017-03-16",20.1113,20.2806,20.0998,20.206,21183000.0],["2017-03-17",20.2461,20.2949,20.0253,20.0482,42235200.0],["2017-03-20",20.1199,20.2088,19.9966,20.074,22398600.0],["2017-03-21",20.1285,20.1945,19.9908,20.0511,26240400.0],["2017-03-22",20.0884,20.1773,19.9994,20.1515,19366800.0],["2017-03-23",20.1371,20.1687,20.0081,20.0396,20696400.0],["2017-03-24",20.0769,20.1285,19.9449,19.9679,17577000.0],["2017-03-27",19.9421,20.0998,19.8962,19.9822,17377800.0],["2017-03-28",19.8876,20.1859,19.8876,20.1716,21756600.0],["2017-03-29",20.1802,20.4183,20.1687,20.292,20973000.0],["2017-03-30",20.2777,20.5732,20.2633,20.5359,24424500.0],["2017-03-31",20.4584,20.8141,20.4326,20.6764,29819400.0],["2017-04-03",20.6764,20.8055,20.5904,20.6047,24873900.0],["2017-04-04",20.5789,20.6707,20.5186,20.6563,16701900.0],["2017-04-05",20.5502,20.7424,20.5273,20.5531,19063500.0],["2017-04-06",20.5674,20.6822,20.4756,20.49,17823300.0],["2017-04-07",20.6822,20.9375,20.5961,20.9116,32304000.0],["2017-04-10",20.9375,21.078,20.8629,20.9575,22487700.0],["2017-04-11",20.9403,21.0694,20.9202,21.0637,17431500.0],["2017-04-12",21.0981,21.1784,21.012,21.0665,19881900.0],["2017-04-13",21.0465,21.1296,20.9834,20.9834,16009200.0],["2017-04-17",20.9862,21.1067,20.9833,21.0809,16396200.0],["2017-04-18",21.0952,21.2559,21.078,21.1956,19883700.0],["2017-04-19",21.2559,21.3362,21.187,21.2473,17821800.0],["2017-04-20",21.2673,21.5456,21.2587,21.4567,23043900.0],["2017-04-21",21.4394,21.5456,21.3993,21.4968,17267100.0],["2017-04-24",21.537,21.6288,21.3477,21.4509,23437500.0],["2017-04-25",21.5054,21.5628,21.4739,21.5284,17161200.0],["2017-04-26",21.5915,21.7349,21.5628,21.6374,20845500.0],["2017-04-27",21.6689,21.7148,21.5198,21.6402,18156600.0],["2017-04-28",21.5829,21.6403,21.494,21.5657,21991200.0],["2017-05-01",21.5398,21.7206,21.5398,21.58,18497700.0],["2017-05-02",21.6001,21.7177,21.5857,21.6632,21955200.0],["2017-05-03",21.6288,21.7665,21.5657,21.732,16570800.0],["2017-05-04",21.7808,21.9156,21.7521,21.8984,16502400.0],["2017-05-05",21.9214,21.973,21.8525,21.9443,16793400.0],["2017-05-08",21.9443,21.9501,21.821,21.8353,19536600.0],["2017-05-09",21.9271,22.1021,21.8955,22.0074,24765900.0],["2017-05-10",22.0421,22.172,22.0016,22.1489,22535700.0],["2017-05-11",22.0478,22.1547,21.9266,21.9843,25048200.0],["2017-05-12",21.9323,22.019,21.7648,21.863,17678700.0],["2017-05-15",21.889,22.0825,21.889,22.0305,26531700.0],["2017-05-16",22.0016,22.0247,21.6811,21.6898,25115400.0],["2017-05-17",21.6898,21.8688,21.6465,21.6927,32913000.0],["2017-05-18",22.2038,22.4261,21.9843,22.3915,57500400.0],["2017-05-19",22.5157,22.9402,22.4579,22.7467,55745100.0],["2017-05-22",22.712,22.8131,22.611,22.6832,26692800.0],["2017-05-23",22.6918,22.8044,22.6514,22.6658,22754700.0],["2017-05-24",22.686,22.7005,22.5648,22.5676,22281000.0],["2017-05-25",22.6283,22.7698,22.5676,22.6138,18405000.0],["2017-05-26",22.6312,22.6803,22.4637,22.5619,18377400.0],["2017-05-30",22.5243,22.6398,22.5041,22.5676,16231200.0],["2017-05-31",22.6254,22.79,22.5879,22.6976,24605100.0],["2017-06-01",22.7091,23.047,22.6976,23.047,24459300.0],["2017-06-02",23.0441,23.0817,22.8766,22.9921,23989500.0],["2017-06-05",22.9864,23.2376,22.9517,23.1769,30437100.0],["2017-06-06",22.9373,22.9748,22.5994,22.7929,34577700.0],["2017-06-07",22.8362,22.9575,22.7351,22.8564,25533600.0],["2017-06-08",22.8564,23.1394,22.5907,22.7929,32799000.0],["2017-06-09",22.8218,22.9748,22.7322,22.9344,28215300.0],["2017-06-12",22.9286,23.2087,22.7669,22.8824,31231800.0],["2017-06-13",22.8737,22.9777,22.7813,22.9633,16584000.0],["2017-06-14",22.9633,23.1134,22.8882,23.073,15019500.0],["2017-06-15",22.8651,22.8997,22.455,22.7871,33891600.0],["2017-06-16",21.3548,21.8024,21.1642,21.7273,168699000.0],["2017-06-19",21.7677,21.9497,21.5194,21.8024,48285300.0],["2017-06-20",21.9121,21.9237,21.7504,21.8139,30057600.0],["2017-06-21",21.8313,22.1229,21.8255,22.0161,27034200.0],["2017-06-22",21.9554,21.9641,21.7446,21.8082,24333900.0],["2017-06-23",21.8313,21.8832,21.5281,21.6118,39240900.0],["2017-06-26",21.6436,21.9266,21.6349,21.8024,25762500.0],["2017-06-27",21.8024,22.0536,21.788,21.9497,19363200.0],["2017-06-28",22.019,22.1778,21.9872,22.0941,20966700.0],["2017-06-29",22.019,22.0392,21.7995,21.9266,21190500.0],["2017-06-30",21.9699,22.0247,21.8515,21.8544,20889900.0],["2017-07-03",21.9006,22.045,21.6811,21.762,14545800.0],["2017-07-05",21.8168,21.9323,21.7071,21.7504,18110700.0],["2017-07-06",21.7591,21.9381,21.7273,21.7937,18485400.0],["2017-07-07",21.8457,21.8948,21.6724,21.7533,15921300.0],["2017-07-10",21.7013,21.7475,21.118,21.1469,45200100.0],["2017-07-11",21.1902,21.3837,21.1758,21.2162,22597800.0],["2017-07-12",21.2711,21.4299,21.2711,21.3519,17100600.0],["2017-07-13",21.5627,21.7302,21.5165,21.6724,24481500.0],["2017-07-14",22.0248,22.1085,21.9208,22.045,27455700.0],["2017-07-17",22.0305,22.198,22.0016,22.0536,26506800.0],["2017-07-18",22.019,22.1027,21.9468,22.0045,12944700.0],["2017-07-19",21.9699,22.0103,21.8313,21.9092,15940800.0],["2017-07-20",21.941,22.019,21.8601,21.9525,14896200.0],["2017-07-21",21.9006,22.0132,21.8168,21.9901,21459900.0],["2017-07-24",21.9554,22.2818,21.9554,22.2038,22164000.0],["2017-07-25",22.4117,22.7727,22.3482,22.6745,34512000.0],["2017-07-26",22.6831,22.8622,22.507,22.7842,20148300.0],["2017-07-27",22.7322,23.0614,22.6629,23.0383,24157500.0],["2017-07-28",23.0441,23.0903,22.969,23.047,14925600.0],["2017-07-31",23.0499,23.2,23.0123,23.099,18789600.0],["2017-08-01",23.1741,23.3127,23.1019,23.2463,17179500.0],["2017-08-02",23.2001,23.4224,23.1885,23.2549,26019000.0],["2017-08-03",23.4888,23.6101,23.2953,23.3531,29840700.0],["2017-08-04",23.408,23.5062,23.1625,23.2405,21425400.0],["2017-08-07",23.2665,23.5206,23.2578,23.4715,16453500.0],["2017-08-08",23.4397,23.639,23.3618,23.561,22144200.0],["2017-08-09",23.5697,23.8255,23.5087,23.715,19819500.0],["2017-08-10",23.5581,23.654,23.407,23.439,24135000.0],["2017-08-11",23.4593,23.6104,23.3518,23.3634,23716500.0],["2017-08-14",23.4186,23.6075,23.3925,23.4506,23376000.0],["2017-08-15",23.4884,23.654,23.4041,23.4709,21198300.0],["2017-08-16",23.6162,23.6656,23.4041,23.532,34608000.0],["2017-08-17",22.913,23.192,22.7619,23.16,51881100.0],["2017-08-18",23.1368,23.3489,23.038,23.0467,29259000.0],["2017-08-21",22.9915,23.2675,22.8956,23.1629,28841700.0],["2017-08-22",23.1891,23.2937,23.1629,23.253,19638300.0],["2017-08-23",23.3489,23.4099,23.2123,23.2356,23397900.0],["2017-08-24",23.4244,23.5029,22.6224,22.7648,57384000.0],["2017-08-25",22.8113,22.9827,22.8055,22.8491,29706600.0],["2017-08-28",22.7851,22.7997,22.6253,22.6747,25864500.0],["2017-08-29",22.5701,22.9508,22.5207,22.8898,22995600.0],["2017-08-30",22.9043,22.9857,22.8171,22.8229,17489400.0],["2017-08-31",22.8404,22.8839,22.6834,22.6863,24584400.0],["2017-09-01",22.7561,22.8113,22.727,22.7735,19423200.0],["2017-09-05",22.6515,23.2152,22.6369,23.1891,36205500.0],["2017-09-06",23.2123,23.3634,23.1658,23.2704,25278300.0],["2017-09-07",23.3402,23.468,23.2472,23.2821,20462400.0],["2017-09-08",23.1716,23.2123,22.5875,22.9217,29998800.0],["2017-09-11",23.0002,23.0583,22.8578,22.9798,21000600.0],["2017-09-12",23.0438,23.221,23.006,23.1339,18015000.0],["2017-09-13",23.1339,23.4448,23.128,23.2065,26471100.0],["2017-09-14",23.1862,23.1949,23.0205,23.1542,20817900.0],["2017-09-15",23.192,23.4651,23.0351,23.3576,39953400.0],["2017-09-18",23.3082,23.5726,23.2327,23.2472,24528300.0],["2017-09-19",23.2995,23.3809,23.16,23.2617,18523200.0],["2017-09-20",23.2966,23.4099,23.2094,23.3925,15954600.0],["2017-09-21",23.4128,23.4128,23.1658,23.2501,19290900.0],["2017-09-22",23.2152,23.2704,23.0292,23.1106,17265900.0],["2017-09-25",22.9333,23.2762,22.9159,23.0002,25643400.0],["2017-09-26",22.9682,23.1135,22.9333,23.0699,17505900.0],["2017-09-27",23.0786,23.1222,22.8607,23.0409,18943800.0],["2017-09-28",22.9566,22.9798,22.7009,22.9421,37118400.0],["2017-09-29",22.913,22.9566,22.6602,22.7067,31060200.0],["2017-10-02",22.6369,22.9072,22.5207,22.7968,23127600.0],["2017-10-03",22.9072,23.1484,22.8839,23.0205,23810100.0],["2017-10-04",23.0351,23.1833,22.9769,22.9827,18520200.0],["2017-10-05",23.006,23.192,22.9798,23.0757,15416100.0],["2017-10-06",22.8927,23.006,22.7386,22.9566,18740100.0],["2017-10-09",23.1019,23.6482,23.0728,23.4012,40479000.0],["2017-10-10",24.026,24.6653,24.0056,24.4473,75372000.0],["2017-10-11",24.5781,25.075,24.4386,24.9123,55683000.0],["2017-10-12",24.9035,25.0982,24.7176,25.0198,38631000.0],["2017-10-13",25.0605,25.2668,25.0605,25.1709,28167000.0],["2017-10-16",25.1593,25.1709,24.7059,24.9152,27900900.0],["2017-10-17",24.8454,25.0953,24.7931,24.9849,17554500.0],["2017-10-18",25.0343,25.0982,24.9936,25.0547,16416300.0],["2017-10-19",25.0343,25.1825,24.9239,25.107,21087000.0],["2017-10-20",25.1651,25.4121,25.0721,25.4092,22853400.0],["2017-10-23",25.3801,25.8392,25.3569,25.7608,31758000.0],["2017-10-24",25.7724,25.8044,25.5457,25.5661,23102700.0],["2017-10-25",25.5283,25.7463,25.4063,25.7114,19224000.0],["2017-10-26",25.7637,25.8945,25.5777,25.7521,19454700.0],["2017-10-27",25.6126,25.6852,25.3249,25.6213,19851000.0],["2017-10-30",25.5545,25.5574,25.1041,25.2668,21156000.0],["2017-10-31",25.2406,25.415,25.1651,25.3714,18020700.0],["2017-11-01",25.3017,25.6881,25.2813,25.5545,18528300.0],["2017-11-02",25.6533,25.9119,25.5138,25.8044,15549300.0],["2017-11-03",25.8683,26.1182,25.7927,26.0601,19536300.0],["2017-11-06",25.9845,26.0601,25.7695,25.7753,15772200.0],["2017-11-07",25.8247,25.8799,25.662,25.848,16047900.0],["2017-11-08",25.8945,26.2751,25.8916,26.2286,20302500.0],["2017-11-09",26.1356,26.3187,25.9642,26.2403,20713500.0],["2017-11-10",26.2228,26.6442,26.2112,26.4204,22943400.0],["2017-11-13",26.4553,26.7284,26.4059,26.4408,25474800.0],["2017-11-14",26.3565,26.5018,26.2054,26.4698,29502300.0],["2017-11-15",26.2519,26.4001,26.0514,26.1037,25300200.0],["2017-11-16",27.6409,28.966,27.5247,28.9486,114367200.0],["2017-11-17",28.8381,29.0968,28.0652,28.3238,70726500.0],["2017-11-20",28.0245,28.3732,27.8269,28.3267,49182900.0],["2017-11-21",28.4022,28.4545,27.9896,28.0477,38239500.0],["2017-11-22",28.0855,28.132,27.9286,28.0158,26754600.0],["2017-11-24",28.1494,28.254,28.0506,28.0768,13488300.0],["2017-11-27",28.1436,28.3761,27.9838,28.0768,26714700.0],["2017-11-28",28.0681,28.1552,27.8443,28.1204,26128800.0],["2017-11-29",28.2511,28.5534,28.1523,28.3499,34272000.0],["2017-11-30",28.5039,28.6057,28.0448,28.254,38564100.0],["2017-12-01",28.3645,28.3935,27.9635,28.2889,24888600.0],["2017-12-04",28.3993,28.4662,28.0942,28.1901,26869500.0],["2017-12-05",28.1872,28.4604,28.164,28.4284,27030300.0],["2017-12-06",28.4749,28.5185,28.257,28.2686,21423000.0],["2017-12-07",28.3533,28.5052,28.2335,28.2715,22507800.0],["2017-12-08",28.1313,28.2481,28.0845,28.2043,17463300.0],["2017-12-11",28.3241,28.4146,28.1284,28.3153,26786700.0],["2017-12-12",28.2919,28.4059,28.2189,28.2481,23431800.0],["2017-12-13",28.2364,28.6016,28.2043,28.5578,23638200.0],["2017-12-14",28.6279,28.7944,28.365,28.3737,28157400.0],["2017-12-15",28.5432,28.771,28.3095,28.3679,48428400.0],["2017-12-18",28.4468,28.6775,28.4409,28.5987,23893200.0],["2017-12-19",29.1858,29.1858,28.7126,28.8616,36036600.0],["2017-12-20",29.0515,29.1099,28.7593,28.847,32189400.0],["2017-12-21",28.92,29.0164,28.622,28.6454,22107300.0],["2017-12-22",28.7126,28.7506,28.5344,28.6892,16436100.0],["2017-12-26",28.7301,29.0485,28.7301,28.9668,12887700.0],["2017-12-27",29.0836,29.0953,28.8703,28.996,15422400.0],["2017-12-28",29.0719,29.1011,28.9551,29.0368,29291700.0],["2017-12-29",29.0369,29.1216,28.847,28.847,21432900.0],["2018-01-02",29.0076,29.1508,28.7798,28.8002,30451500.0],["2018-01-03",28.8762,29.2121,28.8528,29.0515,26710800.0],["2018-01-04",29.0778,29.1479,28.8937,29.0778,20491200.0],["2018-01-05",29.107,29.3231,29.0982,29.2501,21852000.0],["2018-01-08",29.2852,29.7233,29.2735,29.6824,26531700.0],["2018-01-09",29.8051,29.8986,29.3027,29.326,21938100.0],["2018-01-10",29.1391,29.18,28.7827,29.1157,23791200.0],["2018-01-11",29.1245,29.3436,28.8557,29.218,19613100.0],["2018-01-12",29.3261,29.6328,29.2998,29.4663,20853600.0],["2018-01-16",29.6036,29.7701,29.3115,29.4137,21512100.0],["2018-01-17",29.5481,30.071,29.4166,30.0009,26045700.0],["2018-01-18",30.5968,30.6552,30.2696,30.4683,36923700.0],["2018-01-19",30.5676,30.6523,30.2813,30.553,25135800.0],["2018-01-22",30.5267,30.8042,30.3923,30.8042,21924900.0],["2018-01-23",30.7575,31.0087,30.5471,30.9356,24863400.0],["2018-01-24",31.0671,31.0934,30.6202,30.9035,20469300.0],["2018-01-25",30.921,31.2015,30.921,31.1401,17571300.0],["2018-01-26",31.257,31.6689,31.1635,31.663,20358900.0],["2018-01-29",31.5812,32.1275,31.5462,32.0019,25065600.0],["2018-01-30",31.8821,31.9464,31.3008,31.4702,27541500.0],["2018-01-31",31.4819,31.6017,30.9853,31.1401,29438400.0],["2018-02-01",30.9532,31.1284,30.7253,30.8246,19160400.0],["2018-02-02",30.7165,31.1021,30.4244,30.5208,27759300.0],["2018-02-05",30.2053,30.5588,28.3621,29.2384,37684800.0],["2018-02-06",28.5227,29.5276,28.4088,29.475,49241400.0],["2018-02-07",29.3582,30.553,29.215,30.0447,33495600.0],["2018-02-08",30.1557,30.2287,29.2121,29.218,41925300.0],["2018-02-09",29.3669,29.5335,28.1693,29.0281,42553800.0],["2018-02-12",29.2501,29.3436,28.8616,29.0807,27405300.0],["2018-02-13",29.0164,29.5685,29.0164,29.4984,19868400.0],["2018-02-14",29.4634,29.8694,29.2735,29.7087,21922800.0],["2018-02-15",29.957,30.2754,29.7467,30.1557,22484700.0],["2018-02-16",30.1148,30.6552,29.7905,30.6085,48192900.0],["2018-02-20",28.3328,28.6104,27.4886,27.4915,156265500.0],["2018-02-21",27.7836,27.8508,26.6531,26.7349,148511100.0],["2018-02-22",26.7086,27.2812,26.6736,27.1001,61095000.0],["2018-02-23",27.1322,27.3104,26.805,27.1351,38374500.0],["2018-02-26",27.1381,27.401,26.9394,27.2023,44097900.0],["2018-02-27",27.3513,27.3776,26.732,26.7349,40128300.0],["2018-02-28",26.8752,26.9044,26.2909,26.2938,42431100.0],["2018-03-01",26.3406,26.3435,25.622,26.0222,56728800.0],["2018-03-02",25.4934,25.9696,25.4847,25.9316,57130200.0],["2018-03-05",25.7476,26.437,25.7271,26.2851,40149600.0],["2018-03-06",26.3932,26.437,25.8907,26.0163,33164100.0],["2018-03-07",25.7008,25.8615,25.5139,25.6307,34359000.0],["2018-03-08",25.7923,25.8981,25.666,25.8364,28766100.0],["2018-03-09",25.9305,26.0715,25.7218,26.0715,29263200.0],["2018-03-12",26.0656,26.2831,25.8247,25.8805,25422000.0],["2018-03-13",25.9745,26.1244,25.8541,25.9481,21519000.0],["2018-03-14",26.0098,26.1509,25.713,25.763,33121800.0],["2018-03-15",25.7659,26.0921,25.2428,25.7159,49845600.0],["2018-03-16",25.7777,26.4741,25.713,26.2038,85188000.0],["2018-03-19",26.1273,26.1773,25.5955,25.6983,36160200.0],["2018-03-20",25.8188,25.904,25.6748,25.8452,24774000.0],["2018-03-21",25.8276,26.3536,25.7659,25.9128,35508000.0],["2018-03-22",25.7218,25.9393,25.5631,25.6072,36744600.0],["2018-03-23",25.6689,25.7688,25.0606,25.1018,30375300.0],["2018-03-26",25.3369,25.7688,25.3045,25.713,27599400.0],["2018-03-27",25.8482,25.8717,25.1194,25.2869,19637400.0],["2018-03-28",25.3486,25.9305,25.328,25.7923,34728900.0],["2018-03-29",25.8305,26.2537,25.7923,26.145,27823800.0],["2018-04-02",25.8599,25.9305,24.9313,25.14,57386700.0],["2018-04-03",25.3457,25.5514,25.14,25.5073,29086500.0],["2018-04-04",25.1547,25.713,25.1076,25.6307,19609800.0],["2018-04-05",25.7424,25.9628,25.5808,25.8041,19142700.0],["2018-04-06",25.5161,25.8305,25.3104,25.475,19050000.0],["2018-04-09",25.522,25.6983,25.3427,25.3545,25104300.0],["2018-04-10",25.519,25.5955,25.1723,25.4044,27382200.0],["2018-04-11",25.2722,25.5249,25.2134,25.2458,18837000.0],["2018-04-12",25.328,25.5161,25.0988,25.1047,20568900.0],["2018-04-13",25.2399,25.3516,25.0342,25.2781,22677600.0],["2018-04-16",25.331,25.7571,25.3075,25.5191,21062100.0],["2018-04-17",25.7071,25.9099,25.6866,25.8305,20405700.0],["2018-04-18",25.9187,26.0245,25.7159,25.7336,17562000.0],["2018-04-19",25.6866,25.8717,25.4426,25.8276,19764900.0],["2018-04-20",25.8217,25.9716,25.4691,25.5602,24974700.0],["2018-04-23",25.5337,25.5896,25.2781,25.3016,22081500.0],["2018-04-24",25.4985,25.5396,25.1458,25.428,25409100.0],["2018-04-25",25.3662,25.7718,25.2399,25.616,20281200.0],["2018-04-26",25.616,25.954,25.5367,25.8423,17347500.0],["2018-04-27",25.8217,25.8305,25.5896,25.6513,16953300.0],["2018-04-30",25.8423,26.3477,25.8364,25.9951,26057700.0],["2018-05-01",25.763,25.8629,25.3751,25.6866,20873100.0],["2018-05-02",25.6043,25.6395,25.3192,25.3721,18249000.0],["2018-05-03",25.328,25.3574,25.0136,25.3398,20628300.0],["2018-05-04",25.2722,25.8893,25.0841,25.7218,20914500.0],["2018-05-07",25.7101,25.713,25.0577,25.1165,32350800.0],["2018-05-08",25.1312,25.2281,24.9548,25.1958,19654200.0],["2018-05-09",24.2613,24.5904,24.0968,24.4083,96795600.0],["2018-05-10",24.4378,24.772,24.2515,24.4526,47572800.0],["2018-05-11",24.4526,24.6981,24.2338,24.6567,29804400.0],["2018-05-14",24.8075,25.0736,24.7365,24.9553,28497600.0],["2018-05-15",24.8577,25.1002,24.7808,24.9938,27968700.0],["2018-05-16",25.0973,25.4699,25.0588,25.4699,41200800.0],["2018-05-17",25.739,25.9016,24.7956,24.9849,89162100.0],["2018-05-18",24.911,24.9701,24.6892,24.7335,36129300.0],["2018-05-21",24.8814,24.9997,24.7868,24.9908,32147100.0],["2018-05-22",24.9879,25.0795,24.63,24.6537,24201900.0],["2018-05-23",24.5295,24.5502,24.2988,24.5472,28197600.0],["2018-05-24",24.5443,24.5443,24.1835,24.4999,25728600.0],["2018-05-25",24.4999,24.6448,24.3432,24.3846,17740500.0],["2018-05-29",24.2367,24.4023,24.1924,24.3669,25284600.0],["2018-05-30",24.3816,24.908,24.3254,24.8755,27942300.0],["2018-05-31",24.8222,24.9317,24.3994,24.4082,34406100.0],["2018-06-01",24.5561,24.6685,24.4999,24.5413,15713700.0],["2018-06-04",24.6921,25.2895,24.633,25.2599,32766000.0],["2018-06-05",25.2688,25.2747,24.9139,25.0233,24844200.0],["2018-06-06",25.1209,25.1801,24.9435,25.0056,22088400.0],["2018-06-07",25.0707,25.3605,25.044,25.1209,23117100.0],["2018-06-08",25.0707,25.1919,24.8814,24.9465,22807200.0],["2018-06-11",24.9612,24.9997,24.7779,24.9287,18756900.0],["2018-06-12",24.9346,25.0145,24.6833,24.8696,24185100.0],["2018-06-13",24.8075,24.9494,24.7956,24.8666,19075200.0],["2018-06-14",24.9051,25.0795,24.7424,24.7779,22552200.0],["2018-06-15",24.6921,24.837,24.562,24.7513,37509000.0],["2018-06-18",24.5591,24.7128,24.491,24.5443,25506900.0],["2018-06-19",24.426,24.7276,24.358,24.7247,28057500.0],["2018-06-20",24.7542,24.7868,24.5916,24.7247,23899800.0],["2018-06-21",24.6626,25.0026,24.5147,24.9021,24276000.0],["2018-06-22",24.976,25.0913,24.8696,25.0825,32439000.0],["2018-06-25",25.0145,25.6089,24.9819,25.5704,47818500.0],["2018-06-26",25.5881,25.7419,25.3604,25.4255,30378600.0],["2018-06-27",25.4018,25.872,25.2983,25.6946,30899100.0],["2018-06-28",25.6828,25.8129,25.3398,25.39,25401000.0],["2018-06-29",25.4019,25.4906,25.2895,25.3279,24766800.0],["2018-07-02",25.3279,25.4137,24.6626,24.84,24375300.0],["2018-07-03",24.8666,25.1505,24.8666,24.9701,13188600.0],["2018-07-05",25.118,25.3072,24.9198,25.0086,16102500.0],["2018-07-06",24.8991,25.0973,24.7868,24.9908,16841100.0],["2018-07-09",25.1357,25.5704,25.0677,25.4107,19726200.0],["2018-07-10",25.4107,25.8247,25.3959,25.7892,18145200.0],["2018-07-11",25.7449,25.7715,25.5467,25.5881,16787700.0],["2018-07-12",25.7094,25.8484,25.4965,25.5852,14665800.0],["2018-07-13",25.5852,26.0199,25.5793,25.9341,19165800.0],["2018-07-16",25.9105,25.94,25.6769,25.9164,13341600.0],["2018-07-17",25.8454,26.2298,25.8454,26.079,17734500.0],["2018-07-18",26.1204,26.3748,26.0051,26.0436,15136500.0],["2018-07-19",25.9815,26.1648,25.8484,25.9401,14649300.0],["2018-07-20",25.8454,26.0731,25.7863,26.0406,14445300.0],["2018-07-23",25.9193,26.0672,25.8395,25.9134,12450000.0],["2018-07-24",26.0583,26.1707,25.9075,26.011,16768500.0],["2018-07-25",25.807,26.0288,25.7597,25.9933,17427300.0],["2018-07-26",26.1707,26.4457,26.0761,26.0909,19644900.0],["2018-07-27",26.2121,26.2831,26.0317,26.0613,14038200.0],["2018-07-30",26.0228,26.3008,25.9903,26.2831,18032100.0],["2018-07-31",26.3186,26.5137,26.2594,26.3866,20124300.0],["2018-08-01",26.2772,26.357,25.9874,26.0938,15150000.0],["2018-08-02",26.0051,26.2712,25.9105,26.2476,12918300.0],["2018-08-03",26.3748,26.6971,26.3186,26.496,17241600.0],["2018-08-06",26.4102,26.6084,26.357,26.5167,13954800.0],["2018-08-07",26.564,26.7207,26.5108,26.5463,13580100.0],["2018-08-08",26.6054,26.6823,26.428,26.6291,15123300.0],["2018-08-09",26.6082,26.6588,26.4,26.4744,14183700.0],["2018-08-10",26.3822,26.8789,26.3673,26.8224,24734700.0],["2018-08-13",26.8283,26.9295,26.5815,26.6618,17637600.0],["2018-08-14",26.6618,27.102,26.6588,27.0217,17510400.0],["2018-08-15",26.8432,26.8908,26.6707,26.8343,25850700.0],["2018-08-16",29.7759,29.8056,29.1215,29.3387,127893900.0],["2018-08-17",29.0799,29.645,29.0323,29.1037,49389900.0],["2018-08-20",29.0502,29.2346,28.5386,28.5534,38037900.0],["2018-08-21",28.5415,28.6605,28.3631,28.5772,31593900.0],["2018-08-22",28.6129,28.8063,28.3244,28.4553,23297100.0],["2018-08-23",28.4047,28.5118,28.2739,28.3096,18289200.0],["2018-08-24",28.2828,28.4523,28.0627,28.2411,25782900.0],["2018-08-27",28.3333,28.4374,28.0448,28.1192,21120900.0],["2018-08-28",28.1876,28.6575,28.1162,28.5743,29949000.0],["2018-08-29",28.6367,28.8003,28.4137,28.4464,23588400.0],["2018-08-30",28.4047,28.7022,28.3899,28.5832,21176100.0],["2018-08-31",28.61,28.6843,28.2887,28.5118,18974100.0],["2018-09-04",28.494,28.6338,28.3274,28.3631,24842100.0],["2018-09-05",28.4553,28.8003,28.3631,28.7379,28423800.0],["2018-09-06",28.7111,28.7676,28.5564,28.6873,18452400.0],["2018-09-07",28.494,28.6962,28.4464,28.5029,20017200.0],["2018-09-10",28.5862,28.9074,28.5802,28.8211,24997800.0],["2018-09-11",28.9312,29.0472,28.6992,28.7438,19390500.0],["2018-09-12",28.6308,28.7735,28.5326,28.5445,17700000.0],["2018-09-13",28.3512,28.4404,28.2292,28.2917,22958700.0],["2018-09-14",28.1162,28.2084,28.0627,28.1341,18958200.0],["2018-09-17",28.1817,28.3988,28.0686,28.2025,15989400.0],["2018-09-18",28.0954,28.4315,28.0032,28.3839,20279400.0],["2018-09-19",28.4256,28.5207,28.2203,28.3274,17025300.0],["2018-09-20",28.3601,28.491,28.2411,28.4791,16656900.0],["2018-09-21",28.5297,28.6397,28.4434,28.5237,28590300.0],["2018-09-24",28.3869,28.5534,28.2144,28.2322,16011000.0],["2018-09-25",28.5505,28.7081,28.253,28.2858,18579600.0],["2018-09-26",28.2858,28.4315,28.1133,28.1341,17755800.0],["2018-09-27",28.0151,28.2441,27.905,27.9972,16090200.0],["2018-09-28",28.0419,28.0686,27.8664,27.9318,18918900.0],["2018-10-01",28.0448,28.1549,27.9705,28.0776,14982900.0],["2018-10-02",27.9378,28.4374,27.914,28.3006,23263800.0],["2018-10-03",28.4047,28.4166,27.9705,27.9794,18982200.0],["2018-10-04",27.9794,28.1073,27.7206,28.021,18135900.0],["2018-10-05",27.9169,28.0151,27.6284,27.7534,20080200.0],["2018-10-08",27.7355,28.2352,27.6671,28.1638,17287800.0],["2018-10-09",28.4464,29.071,28.3125,28.8747,34796700.0],["2018-10-10",28.7319,29.1037,28.4642,28.4821,27008400.0],["2018-10-11",28.4969,28.6397,27.8396,27.9348,29779500.0],["2018-10-12",28.1846,28.3066,27.8604,28.1995,25661700.0],["2018-10-15",28.1073,28.253,27.905,27.905,24916500.0],["2018-10-16",28.1668,28.5743,28.0597,28.4969,33725100.0],["2018-10-17",28.3096,28.7379,28.2263,28.72,28618200.0],["2018-10-18",28.6724,28.9252,28.4761,28.604,34195200.0],["2018-10-19",28.5534,29.0442,28.5534,28.8955,26852100.0],["2018-10-22",28.952,29.0234,28.7735,28.8925,21368700.0],["2018-10-23",28.7022,29.1453,28.5862,29.0888,28217400.0],["2018-10-24",28.9996,29.4963,28.9342,29.0174,31094100.0],["2018-10-25",29.1513,29.5885,28.8509,29.4993,32211300.0],["2018-10-26",29.3892,29.645,29.1543,29.4279,44776800.0],["2018-10-29",29.5974,30.2577,29.4725,29.6837,38118300.0],["2018-10-30",29.8056,30.5165,29.761,30.463,38125500.0],["2018-10-31",30.4838,30.4838,29.7789,29.8265,37064700.0],["2018-11-01",29.7313,30.0912,29.6599,29.9157,23205300.0],["2018-11-02",30.0049,30.2101,29.8354,30.1417,21909600.0],["2018-11-05",30.0971,30.686,29.9305,30.6087,22850400.0],["2018-11-06",30.4986,30.7663,30.3529,30.7336,19106100.0],["2018-11-07",30.8318,31.0727,30.6503,31.0281,26017800.0],["2018-11-08",31.0311,31.3077,30.9418,31.1946,17884200.0],["2018-11-09",31.2303,31.498,31.1738,31.3969,25351200.0],["2018-11-12",31.3791,31.5902,30.8288,30.8942,26829300.0],["2018-11-13",30.8347,30.9775,30.4986,30.6176,23870100.0],["2018-11-14",30.6355,30.6801,30.0436,30.1982,31445700.0],["2018-11-15",30.4332,30.576,29.3327,29.6064,48247800.0],["2018-11-16",29.3922,29.5707,28.8271,29.0561,42705600.0],["2018-11-19",29.1305,29.2227,28.6813,28.7854,27643200.0],["2018-11-20",28.2501,28.3155,27.8396,28.0062,37861800.0],["2018-11-21",28.0657,28.2322,27.7534,28.0091,28052700.0],["2018-11-23",27.9973,28.4196,27.9973,28.2858,14670000.0],["2018-11-26",28.4612,28.5743,28.1787,28.3006,30103800.0],["2018-11-27",28.253,28.4166,28.0805,28.2679,27126900.0],["2018-11-28",28.3899,29.0353,28.2709,28.9877,30212400.0],["2018-11-29",28.8568,29.0977,28.7735,28.9371,18723900.0],["2018-11-30",28.9698,29.2762,28.8717,29.0442,31992000.0],["2018-12-03",29.1543,29.6212,29.0502,29.3714,27246300.0],["2018-12-04",29.2227,29.4338,28.4374,28.4969,31278900.0],["2018-12-06",28.3923,28.5328,27.842,28.3414,31101600.0],["2018-12-07",28.2607,28.4491,27.6476,27.8689,25489500.0],["2018-12-10",27.9796,28.1859,27.6147,28.0932,21830700.0],["2018-12-11",28.1859,28.2577,27.8869,28.0663,19357500.0],["2018-12-12",28.2009,28.2009,27.83,27.845,28917600.0],["2018-12-13",27.8869,28.0155,27.6416,27.8001,24126900.0],["2018-12-14",27.528,27.6805,27.3844,27.4682,34480800.0],["2018-12-17",27.2798,27.516,26.9628,27.1452,27005400.0],["2018-12-18",27.1542,27.2917,26.9987,27.2379,28820100.0],["2018-12-19",27.3007,27.8121,26.9897,27.0794,36694500.0],["2018-12-20",26.9478,26.9478,25.7606,26.1015,49121400.0],["2018-12-21",25.9789,26.7564,25.958,26.0566,44764500.0],["2018-12-24",25.8802,26.1882,25.6529,25.6649,18330900.0],["2018-12-26",25.8443,27.0405,25.8084,27.0375,30084900.0],["2018-12-27",26.8402,27.3964,26.4484,27.3904,29644500.0],["2018-12-28",27.534,27.9527,27.4084,27.5519,29622000.0],["2018-12-31",27.7134,27.9287,27.5878,27.857,21017400.0],["2019-01-02",27.4054,28.0065,27.4054,27.9138,24458100.0],["2019-01-03",27.8749,28.3235,27.7224,27.7702,24831900.0],["2019-01-04",27.8749,28.0095,27.7194,27.9437,24087300.0],["2019-01-07",27.9975,28.461,27.8659,28.2726,23369100.0],["2019-01-08",28.4282,28.6375,28.0842,28.47,21602700.0],["2019-01-09",28.6225,28.7511,28.3414,28.3773,18816900.0],["2019-01-10",28.0753,28.4042,27.848,28.3982,28188900.0],["2019-01-11",28.4072,28.4969,28.2756,28.3624,16183800.0],["2019-01-14",28.2547,28.5448,28.1949,28.3953,21255300.0],["2019-01-15",28.5508,28.8887,28.5239,28.784,21174600.0],["2019-01-16",28.6883,28.9665,28.6584,28.8139,16230000.0],["2019-01-17",28.805,29.0711,28.7571,28.9306,16843500.0],["2019-01-18",28.9934,29.3672,28.9635,29.2266,18361800.0],["2019-01-22",29.0532,29.436,28.9425,29.1548,24189600.0],["2019-01-23",29.5675,29.7111,29.1668,29.5197,25037400.0],["2019-01-24",29.3672,29.4449,28.8379,29.415,22829100.0],["2019-01-25",29.5317,29.5795,28.9336,28.9904,21654600.0],["2019-01-28",28.8678,29.0293,28.7332,29.0263,17627400.0],["2019-01-29",28.9395,29.0562,28.8618,28.9216,15760200.0],["2019-01-30",28.9126,28.9485,28.1889,28.3504,35547900.0],["2019-01-31",28.2996,28.9694,28.2996,28.6584,44169000.0],["2019-02-01",28.6853,28.7093,27.845,28.0693,37775700.0],["2019-02-04",28.0693,28.3414,27.9168,28.3414,21805800.0],["2019-02-05",28.485,28.6913,28.4162,28.5896,18299700.0],["2019-02-06",28.5388,28.7123,28.476,28.6016,12794700.0],["2019-02-07",28.4431,28.9545,28.4102,28.9276,21030300.0],["2019-02-08",28.8109,28.9156,28.4521,28.5837,18507600.0],["2019-02-11",28.6046,28.8139,28.6016,28.7691,16628400.0],["2019-02-12",28.9545,29.0592,28.8588,28.9993,17643900.0],["2019-02-13",29.098,29.3074,29.0352,29.2894,16375500.0],["2019-02-14",29.2117,29.6662,29.0143,29.4629,21602400.0],["2019-02-15",29.6004,29.9055,29.5646,29.9025,28443000.0],["2019-02-19",30.6172,31.1555,30.5245,30.5634,62091900.0],["2019-02-20",30.4468,30.6053,29.5018,29.8696,52895400.0],["2019-02-21",29.8038,29.8816,29.5795,29.7231,19239600.0],["2019-02-22",29.8517,29.9533,29.6483,29.7709,24260700.0],["2019-02-25",29.9414,29.9444,29.6214,29.6423,27705000.0],["2019-02-26",29.6124,29.6244,29.2685,29.5137,25464300.0],["2019-02-27",29.3433,29.424,29.1848,29.3403,23706900.0],["2019-02-28",29.3403,29.747,29.2386,29.6034,34127700.0],["2019-03-01",29.747,29.7739,29.0442,29.2864,31057500.0],["2019-03-04",29.3433,29.4838,29.119,29.2625,23051400.0],["2019-03-05",29.3463,29.6632,29.3343,29.4091,18357900.0],["2019-03-06",29.3881,29.6064,29.2655,29.3851,14089800.0],["2019-03-07",29.2206,29.3672,29.0801,29.1429,18379800.0],["2019-03-08",29.1728,29.433,29.0083,29.1848,16977000.0],["2019-03-11",29.3193,29.4808,29.2535,29.4509,16035900.0],["2019-03-12",29.4659,29.5287,29.3223,29.418,15211500.0],["2019-03-13",29.5167,29.7111,29.424,29.6154,16446900.0],["2019-03-14",29.5883,29.5944,29.3418,29.5312,14777400.0],["2019-03-15",29.5492,29.6184,29.3448,29.5913,43800000.0],["2019-03-18",29.5553,29.9972,29.5432,29.9642,17310300.0],["2019-03-19",30.0634,30.2137,29.9371,30.0213,16243200.0],["2019-03-20",29.8259,29.9311,29.6274,29.6575,18969300.0],["2019-03-21",29.5402,29.8048,29.4951,29.7838,19653000.0],["2019-03-22",29.6395,29.9251,29.447,29.5492,20124300.0],["2019-03-25",29.4049,29.6515,29.3538,29.5162,16222200.0],["2019-03-26",29.5733,29.7206,29.4741,29.5613,14837700.0],["2019-03-27",29.5072,29.7236,28.5631,29.2275,25413600.0],["2019-03-28",29.3418,29.426,29.0231,29.2035,24162900.0],["2019-03-29",29.3418,29.3659,29.1764,29.3238,22319700.0],["2019-04-01",29.4561,29.5733,29.3328,29.411,25517400.0],["2019-04-02",29.3929,29.5583,29.1343,29.1464,18822000.0],["2019-04-03",29.2005,29.2847,29.1013,29.2215,17062500.0],["2019-04-04",29.2396,29.5492,29.2366,29.4981,12078900.0],["2019-04-05",29.5402,29.8259,29.5132,29.7146,13968000.0],["2019-04-08",29.6004,29.8409,29.5432,29.8349,16267200.0],["2019-04-09",29.7056,29.8349,29.5102,29.6725,13102500.0],["2019-04-10",29.6184,29.9822,29.6154,29.9461,12273300.0],["2019-04-11",29.9762,30.3159,29.907,30.3069,16820700.0],["2019-04-12",30.3671,30.6737,30.3671,30.5354,15486000.0],["2019-04-15",30.4573,30.9413,30.4452,30.797,15335700.0],["2019-04-16",30.9353,31.0856,30.8301,30.9473,14485200.0],["2019-04-17",30.9684,31.0887,30.791,31.0165,11187600.0],["2019-04-18",31.0015,31.2089,30.9353,31.0225,11183400.0],["2019-04-22",30.9022,31.1307,30.7188,30.779,15238200.0],["2019-04-23",30.8271,31.0556,30.6497,30.9894,15152400.0],["2019-04-24",31.0105,31.224,30.9954,31.1277,14093400.0],["2019-04-25",31.0405,31.3141,30.9173,31.1247,11883300.0],["2019-04-26",30.2017,30.77,29.9642,30.5264,24323100.0],["2019-04-29",30.6316,30.6677,30.3009,30.5354,19139100.0],["2019-04-30",30.5986,30.9443,30.5024,30.9203,18400800.0],["2019-05-01",30.8992,30.9113,30.4512,30.4753,16011600.0],["2019-05-02",30.4963,30.6858,30.1386,30.4122,15021000.0],["2019-05-03",30.7639,30.8932,30.6076,30.6918,15950700.0],["2019-05-06",30.2919,30.8331,30.2288,30.806,13841100.0],["2019-05-07",30.6076,30.7188,30.2949,30.4573,13726800.0],["2019-05-08",30.1416,30.3791,30.0243,30.1566,17646000.0],["2019-05-09",30.0055,30.208,29.8785,30.0871,18720300.0],["2019-05-10",30.1536,30.8639,30.1354,30.8034,26228100.0],["2019-05-13",30.3621,30.5737,29.9269,30.1929,22084500.0],["2019-05-14",30.2684,30.4891,30.1929,30.3138,19061100.0],["2019-05-15",30.2866,30.3349,29.9632,30.1898,20220900.0],["2019-05-16",31.0815,31.4231,30.48,30.6221,51366000.0],["2019-05-17",30.2987,30.8155,30.1989,30.4861,37113900.0],["2019-05-20",30.344,30.8246,30.3017,30.6855,21582300.0],["2019-05-21",30.6825,30.7248,30.347,30.5646,20667300.0],["2019-05-22",30.7097,30.9606,30.5465,30.9002,22022700.0],["2019-05-23",30.7762,30.8095,30.4226,30.7883,19363800.0],["2019-05-24",30.885,31.0996,30.8548,31.0332,13449600.0],["2019-05-28",30.9999,31.3052,30.9515,30.9576,30815100.0],["2019-05-29",30.8639,31.0966,30.6704,30.8669,19560600.0],["2019-05-30",30.9787,31.281,30.8034,30.8881,15058800.0],["2019-05-31",30.6342,30.8367,30.4075,30.6614,17782500.0],["2019-06-03",30.7188,31.0362,30.6493,30.8185,19844100.0],["2019-06-04",31.015,31.0271,30.6614,30.9999,17894700.0],["2019-06-05",31.0573,31.6709,31.012,31.5621,20708700.0],["2019-06-06",31.5833,31.9369,31.4956,31.7707,24191100.0],["2019-06-07",31.8069,32.1485,31.7525,32.0578,20428200.0],["2019-06-10",32.1848,32.5777,32.1515,32.4991,18977100.0],["2019-06-11",32.6442,32.9374,32.5686,32.6261,20241900.0],["2019-06-12",32.62,32.9193,32.62,32.8921,13905300.0],["2019-06-13",32.9465,33.1218,32.6956,32.8407,16455000.0],["2019-06-14",32.88,33.1248,32.7832,32.9676,13577700.0],["2019-06-17",32.9827,33.1127,32.7228,32.9948,12441000.0],["2019-06-18",33.1883,33.2366,32.9193,33.1429,14733600.0],["2019-06-19",33.1883,33.2004,32.9072,33.1339,11773800.0],["2019-06-20",33.1943,33.3968,33.0311,33.3454,15004500.0],["2019-06-21",33.3515,33.9107,33.3273,33.5903,39535800.0],["2019-06-24",33.6991,33.9197,33.5601,33.6235,18098400.0],["2019-06-25",33.5147,33.681,33.3696,33.4664,18315000.0],["2019-06-26",33.5056,33.5752,33.2789,33.2971,12485100.0],["2019-06-27",33.2669,33.4029,32.9042,33.279,16443900.0],["2019-06-28",33.415,33.7051,33.3213,33.3968,19520100.0],["2019-07-01",33.6417,33.8442,33.2548,33.4361,16544100.0],["2019-07-02",33.4996,33.7354,33.3515,33.7323,12188700.0],["2019-07-03",33.6054,33.9742,33.551,33.95,9621900.0],["2019-07-05",33.8532,33.9258,33.6145,33.8472,10738200.0],["2019-07-08",33.8291,34.1344,33.7626,34.0709,14147100.0],["2019-07-09",34.1223,34.2704,34.0346,34.1192,16270200.0],["2019-07-10",34.1918,34.3399,33.9711,34.1495,13737000.0],["2019-07-11",34.2583,34.4396,34.1616,34.4336,11689800.0],["2019-07-12",34.485,34.6905,34.3429,34.6391,11229900.0],["2019-07-15",34.6603,34.7842,34.5938,34.754,10038000.0],["2019-07-16",34.8598,34.9081,34.4699,34.6875,10464600.0],["2019-07-17",34.7026,34.8114,34.5182,34.6391,8065500.0],["2019-07-18",34.5636,34.6935,34.3792,34.6754,9670800.0],["2019-07-19",34.76,34.8537,34.4155,34.4275,11388900.0],["2019-07-22",34.488,34.5605,33.95,34.1011,13550700.0],["2019-07-23",34.1918,34.216,33.7233,33.8804,17262600.0],["2019-07-24",33.8623,34.092,33.7233,33.8532,12531900.0],["2019-07-25",33.9077,33.9711,33.7505,33.9197,11554500.0],["2019-07-26",33.8895,34.2583,33.7988,34.1615,14187000.0],["2019-07-29",34.1071,34.1495,33.7807,33.9348,11239800.0],["2019-07-30",33.8714,33.9742,33.7535,33.8714,9105600.0],["2019-07-31",33.826,33.956,33.1369,33.3636,18633900.0],["2019-08-01",33.3455,33.9046,33.0432,33.0613,22365000.0],["2019-08-02",33.1701,33.291,32.6895,33.0674,16970100.0],["2019-08-05",32.6442,32.6442,31.9158,31.9853,22710000.0],["2019-08-06",32.0971,32.5958,31.9157,32.4235,21049200.0],["2019-08-07",32.348,32.8377,32.0155,32.7047,21835500.0],["2019-08-08",32.8079,33.06,32.735,32.9628,13123200.0],["2019-08-09",32.8231,32.9446,32.4131,32.5862,12580500.0],["2019-08-12",32.4161,32.4525,31.845,31.9605,17605200.0],["2019-08-13",31.9696,32.8383,31.8481,32.6257,20025900.0],["2019-08-14",32.0394,32.8231,31.9362,32.2581,27938400.0],["2019-08-15",34.1809,34.518,33.461,34.2295,59438700.0],["2019-08-16",34.6517,34.9099,34.0381,34.3206,32895600.0],["2019-08-19",34.7337,34.8643,34.5059,34.5697,21534300.0],["2019-08-20",34.5849,34.6395,34.0229,34.0351,18336900.0],["2019-08-21",34.6213,34.6486,33.9834,34.026,24469200.0],["2019-08-22",34.0806,34.2599,33.8225,33.9925,17986200.0],["2019-08-23",33.9045,33.9925,33.4519,33.6645,18710100.0],["2019-08-26",33.8862,34.1019,33.783,34.0168,17807100.0],["2019-08-27",34.1475,34.2659,33.8711,34.1475,17201100.0],["2019-08-28",34.1049,34.3479,33.9227,34.2386,16113000.0],["2019-08-29",34.6881,34.8066,34.4178,34.6517,15811500.0],["2019-08-30",34.9311,35.0466,34.597,34.7064,17115900.0],["2019-09-03",34.5302,35.0253,34.4725,34.8218,17828100.0],["2019-09-04",35.1407,35.2227,34.8765,35.2076,17348700.0],["2019-09-05",35.7421,35.8302,35.0131,35.0648,17479200.0],["2019-09-06",35.0648,35.1589,34.8157,34.8491,13039200.0],["2019-09-09",34.7793,35.4202,34.7489,35.3351,17921100.0],["2019-09-10",35.2319,35.5265,35.0769,35.2501,14572200.0],["2019-09-11",35.2349,35.4475,34.998,35.241,15852300.0],["2019-09-12",35.4323,35.5599,35.2045,35.5143,13422900.0],["2019-09-13",35.5872,35.9001,35.5235,35.6693,16915800.0],["2019-09-16",35.3989,35.5903,35.0466,35.1043,18270900.0],["2019-09-17",35.0283,35.4445,35.0071,35.3898,13813500.0],["2019-09-18",35.5113,35.6085,35.2896,35.5872,11868000.0],["2019-09-19",35.6601,35.7847,35.4688,35.572,10141800.0],["2019-09-20",35.645,35.733,35.4779,35.5326,33997200.0],["2019-09-23",35.4202,35.9669,35.405,35.727,15487500.0],["2019-09-24",35.9183,36.4074,35.8454,35.9639,21819300.0],["2019-09-25",35.9851,36.0611,35.7847,35.9851,13840800.0],["2019-09-26",36.0854,36.3132,35.9001,35.9335,11960700.0],["2019-09-27",36.2099,36.216,35.7664,35.9791,10304100.0],["2019-09-30",36.0459,36.2798,36.0125,36.0489,10204200.0],["2019-10-01",36.1006,36.1795,35.7573,35.7968,11187900.0],["2019-10-02",35.6601,35.7057,35.1164,35.2713,17833500.0],["2019-10-03",35.1984,35.4779,34.8036,35.329,15619500.0],["2019-10-04",35.3564,35.9335,35.2926,35.891,13881000.0],["2019-10-07",35.8728,35.9335,35.5022,35.6085,14085000.0],["2019-10-08",35.4809,36.0459,35.4354,35.7148,15375300.0],["2019-10-09",35.8971,36.2373,35.8485,36.1249,11710200.0],["2019-10-10",36.1158,36.4134,36.0246,36.3314,13024500.0],["2019-10-11",36.4256,36.6655,36.0611,36.5228,18383700.0],["2019-10-14",36.4043,36.5896,36.1765,36.1978,13719900.0],["2019-10-15",36.2464,36.4468,36.1066,36.3071,13550100.0],["2019-10-16",36.2403,36.4833,36.1765,36.2737,11344800.0],["2019-10-17",36.3496,36.5258,36.2555,36.4013,11732700.0],["2019-10-18",36.5866,36.6321,36.1856,36.1887,16776900.0],["2019-10-21",36.2373,36.3982,36.0915,36.3709,10230300.0],["2019-10-22",36.3739,36.5015,36.2646,36.3223,7634100.0],["2019-10-23",36.1978,36.4043,36.052,36.2524,8520000.0],["2019-10-24",36.1917,36.3193,35.9973,36.1765,8700900.0],["2019-10-25",36.1461,36.2464,35.9031,36.1583,7692900.0],["2019-10-28",36.2221,36.3588,36.0034,36.213,10213800.0],["2019-10-29",35.9943,36.0641,35.5629,35.5842,14373300.0],["2019-10-30",35.5933,35.9548,35.5538,35.8728,8988600.0],["2019-10-31",35.8211,35.9274,35.487,35.6176,14643900.0],["2019-11-01",35.8181,35.8333,35.6085,35.727,11287800.0],["2019-11-04",35.9639,36.1795,35.5903,35.7118,13938000.0],["2019-11-05",35.7452,36.1887,35.5629,36.1036,12651300.0],["2019-11-06",36.0945,36.3345,36.058,36.298,10843200.0],["2019-11-07",36.4499,36.7293,36.3102,36.5197,13324200.0],["2019-11-08",36.544,36.7172,36.1279,36.2798,11498100.0],["2019-11-11",36.055,36.3375,35.9274,36.1583,13317000.0],["2019-11-12",36.3284,36.4499,36.0884,36.1826,15189300.0],["2019-11-13",36.1947,36.863,36.0429,36.7476,23135400.0],["2019-11-14",37.8471,38.0841,36.3011,36.6473,67512600.0],["2019-11-15",36.6564,36.7536,35.9578,36.1066,30413100.0],["2019-11-18",35.9791,36.7141,35.9153,36.5258,19644000.0],["2019-11-19",36.4833,36.5592,36.3618,36.4165,11146200.0],["2019-11-20",36.5137,36.5957,35.9639,36.1856,15227700.0],["2019-11-21",36.0945,36.4499,36.0459,36.4074,12908400.0],["2019-11-22",36.4954,36.541,36.2281,36.2555,11529300.0],["2019-11-25",36.4499,36.456,35.812,36.1218,17644500.0],["2019-11-26",36.134,36.2373,35.9791,36.2038,18877500.0],["2019-11-27",36.2646,36.3891,36.0641,36.0732,10302300.0],["2019-11-29",36.1887,36.4408,36.1461,36.1735,9471900.0],["2019-12-02",36.1917,36.2616,35.7938,36.2312,17012700.0],["2019-12-03",35.9639,36.134,35.7725,36.0459,19784400.0],["2019-12-04",36.1826,36.2069,35.9335,36.052,16669800.0],["2019-12-05",36.113,36.2411,35.8262,36.2045,13058400.0],["2019-12-06",36.3327,36.5524,36.2839,36.5463,13022400.0],["2019-12-09",36.4822,36.5707,36.3632,36.4181,14448000.0],["2019-12-10",36.415,36.4791,36.3144,36.351,12846900.0],["2019-12-11",36.4303,36.5066,36.1649,36.3083,10519200.0],["2019-12-12",36.3083,36.6469,36.2106,36.5401,12447000.0],["2019-12-13",36.3571,36.8117,36.3144,36.7018,16098900.0],["2019-12-16",36.7415,37.0253,36.7415,36.7781,16052100.0],["2019-12-17",36.9032,37.1321,36.8269,37.0039,13727400.0],["2019-12-18",37.0741,37.126,36.5646,36.5707,15309000.0],["2019-12-19",36.5951,36.769,36.5462,36.6378,13392300.0],["2019-12-20",37.0649,37.2602,36.6195,36.7018,23863200.0],["2019-12-23",36.6744,36.8239,36.3113,36.3174,13457400.0],["2019-12-24",36.3479,36.4913,36.3113,36.4639,6682200.0],["2019-12-26",36.4944,36.5676,36.293,36.4669,12671400.0],["2019-12-27",36.5951,36.5951,36.3845,36.4883,10632000.0],["2019-12-30",36.5524,36.5554,36.3479,36.4303,8837400.0],["2019-12-31",36.4608,36.5523,36.0611,36.2594,14736000.0],["2020-01-02",36.2655,36.5798,36.2167,36.29,20294700.0],["2020-01-03",36.0855,36.2442,35.8781,35.9696,16197600.0],["2020-01-06",35.8201,36.0306,35.6279,35.8964,19336500.0],["2020-01-07",35.7774,35.8567,35.4539,35.5638,20540700.0],["2020-01-08",35.4845,35.6157,35.2953,35.4417,17627400.0],["2020-01-09",35.4387,35.8109,35.4173,35.8079,16691100.0],["2020-01-10",35.7713,35.8018,35.3868,35.5089,18164400.0],["2020-01-13",35.5089,35.5607,35.2007,35.3563,18337800.0],["2020-01-14",35.2312,35.457,35.1275,35.4478,19757400.0],["2020-01-15",34.9749,35.3533,34.9414,35.1732,22362600.0],["2020-01-16",35.2404,35.3716,35.1733,35.3624,16108200.0],["2020-01-17",35.4082,35.4845,34.978,35.0756,30135000.0],["2020-01-21",34.9627,35.2983,34.9414,35.2678,22061100.0],["2020-01-22",35.1549,35.5546,35.1427,35.4234,14778300.0],["2020-01-23",35.457,35.4875,35.1,35.335,12915300.0],["2020-01-24",35.3929,35.4021,34.8285,34.8956,13150200.0],["2020-01-27",34.5356,35.4631,34.38,35.3502,21055200.0],["2020-01-28",35.3868,35.6675,35.3777,35.576,15810600.0],["2020-01-29",35.5638,35.7347,35.3594,35.3594,11326500.0],["2020-01-30",35.2739,35.6126,35.1885,35.5699,13744500.0],["2020-01-31",35.3319,35.4723,34.7522,34.9322,23327400.0],["2020-02-03",35.0573,35.2068,34.8132,34.8651,13041300.0],["2020-02-04",35.161,35.4662,35.0543,35.1702,15696600.0],["2020-02-05",35.2709,35.6828,35.042,35.6401,17048700.0],["2020-02-06",35.6462,35.7682,35.4112,35.4875,16058700.0],["2020-02-07",35.4265,35.6248,35.3197,35.5302,11068800.0],["2020-02-10",35.3167,35.6919,35.1031,35.1641,18434700.0],["2020-02-11",35.219,35.2404,34.917,35.2099,17390400.0],["2020-02-12",35.2404,35.5211,35.2129,35.3472,14206800.0],["2020-02-13",35.3472,35.8628,35.2648,35.8323,15999600.0],["2020-02-14",35.9025,36.1771,35.7469,35.9696,24391800.0],["2020-02-18",36.1466,36.5981,35.8079,36.5005,34539600.0],["2020-02-19",36.4608,36.5951,35.9055,35.9055,21563400.0],["2020-02-20",35.7621,36.0367,35.6553,35.9086,15068700.0],["2020-02-21",35.8323,36.232,35.7926,36.1801,18726300.0],["2020-02-24",35.8384,36.1435,35.3777,35.4906,19848000.0],["2020-02-25",35.4997,35.7194,34.798,34.9017,23292900.0],["2020-02-26",34.9963,35.1397,34.6759,34.7156,20019900.0],["2020-02-27",34.3434,34.8041,33.6691,33.6843,28476900.0],["2020-02-28",32.8575,33.1107,31.8445,32.8544,52369200.0],["2020-03-02",32.83,35.515,32.7354,35.3563,51222600.0],["2020-03-03",35.4173,35.8597,34.2762,34.4501,33340800.0],["2020-03-04",34.8559,35.6492,34.621,35.6279,24625200.0],["2020-03-05",34.9047,35.7743,34.7552,35.3685,25638300.0],["2020-03-06",34.743,35.9757,34.4806,35.7682,29411100.0],["2020-03-09",34.7278,36.8056,34.3952,35.7469,59243400.0],["2020-03-10",36.0337,36.8209,35.0634,36.5493,37797300.0],["2020-03-11",35.8536,36.3174,34.4166,34.9139,31620000.0],["2020-03-12",32.3479,34.0169,31.4204,31.7468,56323200.0],["2020-03-13",33.0253,34.9627,31.695,34.8132,42962100.0],["2020-03-16",32.0977,33.9681,31.1214,32.5737,36753900.0],["2020-03-17",34.4074,36.3907,33.7026,36.3876,52806000.0],["2020-03-18",35.0878,39.0787,34.9353,37.4006,77355900.0],["2020-03-19",38.1422,38.9206,36.0491,36.6068,57100500.0],["2020-03-20",36.6221,37.6304,34.29,34.9274,55423500.0],["2020-03-23",34.9887,36.0215,34.388,35.0224,39366000.0],["2020-03-24",35.5097,35.9694,34.1122,35.2523,42705000.0],["2020-03-25",34.621,34.9366,33.1132,33.5269,53287500.0],["2020-03-26",33.5269,33.9774,32.7454,33.6556,58250700.0],["2020-03-27",33.7445,34.4095,33.2817,33.5821,36160500.0],["2020-03-30",34.2808,35.4882,33.9988,35.3013,29212500.0],["2020-03-31",35.0316,35.6078,34.5198,34.8202,26258400.0],["2020-04-01",34.3697,35.4055,34.2624,34.9795,28269600.0],["2020-04-02",34.6853,36.5026,34.4279,36.3617,29515500.0],["2020-04-03",35.9204,36.7478,35.8652,36.616,28625100.0],["2020-04-06",36.4873,38.7337,36.4505,38.6356,47768700.0],["2020-04-07",37.9951,38.7643,37.278,37.3852,41369700.0],["2020-04-08",37.9062,37.943,36.9562,37.3393,27876600.0],["2020-04-09",36.2299,37.6549,36.0583,37.327,32828700.0],["2020-04-13",37.1646,38.513,37.1339,38.3996,24194100.0],["2020-04-14",38.9512,39.7756,38.6264,39.5335,34098900.0],["2020-04-15",39.5335,39.8032,38.9574,39.46,22435200.0],["2020-04-16",39.5335,40.7349,39.3037,40.5541,31882200.0],["2020-04-17",40.2936,40.7502,39.7572,40.4897,30915300.0],["2020-04-20",40.5724,40.8758,39.7664,39.794,24401700.0],["2020-04-21",39.8614,40.1557,39.2761,39.5979,27900600.0],["2020-04-22",39.84,40.5694,39.5029,40.3273,19448100.0],["2020-04-23",39.794,40.174,39.1443,39.3895,28839900.0],["2020-04-24",39.6408,39.8063,39.3987,39.6684,17343600.0],["2020-04-27",39.84,39.935,39.2792,39.319,17923800.0],["2020-04-28",39.3129,39.9135,39.1351,39.2271,20732100.0],["2020-04-29",38.4824,38.5406,37.5569,37.8786,44612100.0],["2020-04-30",37.7193,37.8296,37.0941,37.2504,40497900.0],["2020-05-01",37.2289,37.9062,37.0144,37.6703,31143900.0],["2020-05-04",37.9522,38.1238,37.2994,37.9093,17807700.0],["2020-05-05",37.9399,38.3874,37.7744,38.2249,19337400.0],["2020-05-06",38.372,38.4579,37.6488,37.7867,17309100.0],["2020-05-07",38.0022,38.1622,37.3989,37.5189,27345600.0],["2020-05-08",37.7836,37.8637,37.4358,37.8421,20830800.0],["2020-05-11",37.8729,38.2638,37.8637,38.0668,25341900.0],["2020-05-12",38.3161,38.6794,38.1007,38.1007,19100100.0],["2020-05-13",38.0145,38.8579,37.8883,38.0791,29175300.0],["2020-05-14",38.43,38.5162,37.3373,37.9899,22233000.0],["2020-05-15",38.0052,38.7655,37.8883,38.7655,31770000.0],["2020-05-18",39.2457,39.572,38.8148,39.295,38633700.0],["2020-05-19",40.5539,40.6278,38.4177,38.4608,74746200.0],["2020-05-20",38.9348,38.9656,38.3623,38.6147,32246400.0],["2020-05-21",38.4423,38.8271,38.2453,38.4731,22448100.0],["2020-05-22",38.507,38.5839,38.0976,38.27,22359600.0],["2020-05-26",38.273,38.6332,38.0545,38.1253,23730600.0],["2020-05-27",38.1591,38.3192,37.2542,37.7005,31073700.0],["2020-05-28",38.0822,38.4608,37.9098,38.073,24424800.0],["2020-05-29",38.2423,38.3869,37.5312,38.1868,29311200.0],["2020-06-01",37.996,38.2946,37.6636,38.1561,20550300.0],["2020-06-02",38.0422,38.2146,37.8021,38.1499,19187700.0],["2020-06-03",38.1376,38.1653,37.7559,38.0053,20262900.0],["2020-06-04",37.799,38.1345,37.4974,37.5866,24015000.0],["2020-06-05",37.7282,37.7621,36.9095,37.4173,39337200.0],["2020-06-08",36.8079,37.3188,36.7709,37.3188,28344300.0],["2020-06-09",37.4296,37.5528,37.1095,37.3527,20746200.0],["2020-06-10",37.4173,37.7067,37.285,37.2942,28141500.0],["2020-06-11",37.2419,37.7313,36.7771,36.9649,34162800.0],["2020-06-12",37.0941,37.168,36.0322,36.2415,32359200.0],["2020-06-15",36.4447,36.5308,36.0168,36.3462,32703300.0],["2020-06-16",36.8756,37.0079,36.4877,36.8294,25167600.0],["2020-06-17",36.8941,36.9772,36.4447,36.6386,20166900.0],["2020-06-18",36.4877,36.6478,36.2169,36.3184,20070000.0],["2020-06-19",36.5955,37.0295,36.2446,36.891,40078800.0],["2020-06-22",37.2357,37.5805,37.0603,37.4543,27338400.0],["2020-06-23",37.7836,37.8144,37.2326,37.2665,19727700.0],["2020-06-24",37.1649,37.2819,36.8079,37.0295,20614800.0],["2020-06-25",36.8633,36.9864,36.4385,36.8479,20569800.0],["2020-06-26",36.814,37.1957,36.3277,36.42,26991600.0],["2020-06-29",36.4754,36.8387,36.3893,36.6478,16511400.0],["2020-06-30",36.6971,36.9772,36.4878,36.8694,20509200.0],["2020-07-01",36.7679,36.9125,36.5247,36.8417,19733700.0],["2020-07-02",36.9648,37.208,36.5862,36.694,17695800.0],["2020-07-06",36.8756,36.8971,36.3893,36.5955,21695100.0],["2020-07-07",36.4601,39.2611,36.3893,39.0764,93458100.0],["2020-07-08",39.3996,39.4396,38.2915,38.3038,52217100.0],["2020-07-09",38.664,39.455,38.4608,39.3227,42771600.0],["2020-07-10",39.6274,40.4369,39.1718,40.2246,44236800.0],["2020-07-13",40.4246,41.1326,39.6736,39.8675,42338400.0],["2020-07-14",39.7936,40.7848,39.7167,40.6339,26455800.0],["2020-07-15",40.714,41.2865,40.2615,40.6309,31731300.0],["2020-07-16",40.6462,40.8556,40.3969,40.6924,17676600.0],["2020-07-17",41.0526,41.0526,40.4677,40.5508,18189600.0],["2020-07-20",40.6185,40.8586,40.3661,40.4677,18342600.0],["2020-07-21",40.4954,41.2434,40.4616,40.7324,21712500.0],["2020-07-22",40.8063,40.9479,40.3815,40.834,16164600.0],["2020-07-23",40.9387,40.9848,40.4185,40.5201,16796400.0],["2020-07-24",40.3077,40.754,40.1722,40.3969,13037400.0],["2020-07-27",40.28,40.6247,40.28,40.3877,14045700.0],["2020-07-28",40.477,40.7478,40.2984,40.557,14414100.0],["2020-07-29",40.4954,40.5878,39.9691,40.2276,14223300.0],["2020-07-30",39.8367,40.1445,39.6212,40.0522,13788300.0],["2020-07-31",39.9075,40.0429,39.2826,39.8305,21631500.0],["2020-08-03",39.9875,40.0522,39.4827,39.7998,14971500.0],["2020-08-04",39.9075,40.5416,39.689,40.5201,18219600.0],["2020-08-05",40.1538,40.2461,39.6551,39.9568,25483500.0],["2020-08-06",39.7474,40.086,39.7167,39.8152,14496300.0],["2020-08-07",39.886,40.1568,39.7413,40.006,16558500.0],["2020-08-10",40.0891,40.7355,39.9075,40.5939,17683200.0],["2020-08-11",40.8125,40.8987,39.9321,40.0768,25360200.0],["2020-08-12",40.1599,40.7017,39.7321,40.597,19094400.0],["2020-08-13",40.5537,40.7855,40.4054,40.7515,19867200.0],["2020-08-14",40.903,41.0977,40.6835,40.9833,20106300.0],["2020-08-17",41.5242,42.0744,41.3697,41.9106,39465000.0],["2020-08-18",42.0867,42.538,41.1595,41.6355,80232600.0],["2020-08-19",41.481,41.62,40.7515,40.9246,38155200.0],["2020-08-20",40.5537,40.8195,40.1952,40.3559,26810700.0],["2020-08-21",40.3497,41.005,40.2107,40.6835,24864000.0],["2020-08-24",40.8752,40.9463,40.2817,40.5908,19813800.0],["2020-08-25",40.427,40.563,40.0778,40.3745,21722400.0],["2020-08-26",40.2447,40.4517,40.087,40.3961,18814800.0],["2020-08-27",40.5135,43.0696,40.4579,42.2289,119018700.0],["2020-08-28",43.5796,43.6012,42.6029,43.3632,64050900.0],["2020-08-31",42.4916,42.9274,41.8889,42.9151,45236400.0],["2020-09-01",43.6414,46.2345,43.286,45.6164,106798200.0],["2020-09-02",46.7476,46.7723,45.0044,45.6442,51666000.0],["2020-09-03",45.3413,46.2376,43.8299,44.6737,48015000.0],["2020-09-04",44.513,44.8282,43.3014,44.1452,33982200.0],["2020-09-08",43.7063,43.8577,42.7327,42.7914,33966900.0],["2020-09-09",43.2983,44.0772,43.1005,43.2365,33669000.0],["2020-09-10",43.289,43.4374,42.2166,42.2845,33709200.0],["2020-09-11",42.3587,42.7883,41.8951,42.2506,28879800.0],["2020-09-14",42.0775,43.6105,41.9971,42.4422,45733800.0],["2020-09-15",42.7234,42.9862,42.2444,42.4545,30427800.0],["2020-09-16",42.7791,42.8625,42.0497,42.1146,27860400.0],["2020-09-17",41.858,42.5195,41.7313,42.2475,37245000.0],["2020-09-18",42.1702,42.5071,41.6479,41.8148,54709200.0],["2020-09-21",42.1888,42.4175,41.8148,42.3649,47275500.0],["2020-09-22",42.3649,42.9583,42.2104,42.7482,33102000.0],["2020-09-23",42.9614,43.0356,41.9786,42.0311,23133300.0],["2020-09-24",41.9507,42.5874,41.7468,42.2506,29453100.0],["2020-09-25",42.1949,42.5102,42.0218,42.4267,22618800.0],["2020-09-28",42.3927,42.6678,42.2567,42.4205,21197100.0],["2020-09-29",42.4205,42.6956,42.1547,42.3865,27702900.0],["2020-09-30",42.4638,43.8083,42.4051,43.2427,34826400.0],["2020-10-01",43.5178,44.6242,43.3509,44.2225,43290900.0],["2020-10-02",43.9937,44.2286,43.3107,43.425,24585000.0],["2020-10-05",43.6692,43.9474,43.6012,43.8268,14259000.0],["2020-10-06",43.8485,44.1792,43.3478,43.4652,21475500.0],["2020-10-07",43.6599,43.7496,43.3478,43.5456,16949100.0],["2020-10-08",43.7372,43.9165,43.6167,43.6908,14676900.0],["2020-10-09",43.7836,44.3028,43.7527,44.1297,14494800.0],["2020-10-12",44.2039,44.9364,44.2039,44.5841,18402300.0],["2020-10-13",44.717,45.3104,44.6181,45.196,23800200.0],["2020-10-14",45.2486,45.2888,44.4326,44.4883,19710900.0],["2020-10-15",44.2255,44.8035,44.1483,44.6706,13692600.0],["2020-10-16",44.9395,45.1713,44.6521,44.7262,16935000.0],["2020-10-19",44.8468,44.9302,44.1205,44.1823,14643300.0],["2020-10-20",44.5408,44.9797,44.3894,44.4759,14523000.0],["2020-10-21",44.4573,45.0415,44.4573,44.6304,13114200.0],["2020-10-22",44.5655,44.6799,44.1019,44.3677,13344000.0],["2020-10-23",44.4975,44.5501,44.1514,44.4604,10540500.0],["2020-10-26",44.1483,44.2348,43.561,43.9381,16111800.0],["2020-10-27",43.9041,44.4141,43.8794,44.1575,11831100.0],["2020-10-28",43.5672,43.9288,43.2334,43.2829,16849200.0],["2020-10-29",43.2705,43.6136,42.8687,43.2458,15153900.0],["2020-10-30",43.0171,43.2983,42.4576,42.8842,18601800.0],["2020-11-02",43.4528,43.5208,42.9707,43.3941,16575600.0],["2020-11-03",43.7805,44.5563,43.7558,44.1297,15413100.0],["2020-11-04",43.7557,44.6273,43.6847,43.8763,17927400.0],["2020-11-05",44.5068,44.5779,44.1792,44.343,14202600.0],["2020-11-06",44.6181,45.1929,44.3677,45.0539,16198500.0],["2020-11-09",45.7431,45.8049,44.3461,44.3646,28198500.0],["2020-11-10",44.4295,45.2609,44.3615,44.989,18199200.0],["2020-11-11",45.4093,46.0398,45.2486,45.7369,18805800.0],["2020-11-12",45.8915,45.9626,45.4649,45.8142,12564300.0],["2020-11-13",46.0336,46.6518,45.5947,46.5282,19738200.0],["2020-11-16",46.5251,47.4121,46.1387,47.1154,34560300.0],["2020-11-17",46.5158,47.3627,46.1078,46.1665,42711600.0],["2020-11-18",46.318,46.8774,46.0676,46.08,24936900.0],["2020-11-19",46.1944,47.1185,46.1511,47.0165,18590700.0],["2020-11-20",46.7229,47.2143,46.3025,46.4354,21937200.0],["2020-11-23",46.4756,46.794,46.1665,46.6487,18557100.0],["2020-11-24",46.899,46.9732,46.4447,46.7816,17155200.0],["2020-11-25",46.7476,47.0999,46.7352,46.9269,13833300.0],["2020-11-27",47.0258,47.2019,46.7012,46.8558,10999500.0],["2020-11-30",46.8558,47.273,46.3922,47.2236,32695500.0],["2020-12-01",47.4739,47.4925,46.8743,47.1772,22935300.0],["2020-12-02",46.9794,47.171,46.216,46.522,23547000.0],["2020-12-03",46.4478,46.4478,45.8636,46.1449,25725900.0],["2020-12-04",46.2098,46.2098,45.6133,46.0244,20889300.0],["2020-12-07",45.8853,46.0491,45.4835,45.7771,18479100.0],["2020-12-08",45.5453,46.3149,45.4897,46.1912,20716500.0],["2020-12-09",46.3613,46.3613,45.7091,45.8266,20139600.0],["2020-12-10",45.8327,45.9568,45.4667,45.6125,20652300.0],["2020-12-11",45.5753,45.7583,45.2713,45.6001,16860900.0],["2020-12-14",45.8172,45.8235,45.1038,45.1813,25088100.0],["2020-12-15",45.141,45.4016,44.9363,45.1596,31871400.0],["2020-12-16",45.3643,45.566,45.0045,45.1131,25650900.0],["2020-12-17",45.3085,45.4264,45.0262,45.3209,30679500.0],["2020-12-18",45.4822,45.6559,45.0293,45.2744,41384100.0],["2020-12-21",45.1348,45.4977,44.9983,45.2806,25553100.0],["2020-12-22",45.0262,45.3612,44.4027,44.7315,37599000.0],["2020-12-23",44.5268,44.7377,44.1421,44.4275,20430600.0],["2020-12-24",44.5268,44.7905,44.4151,44.5144,9054600.0],["2020-12-28",44.6819,45.0728,44.4617,45.0479,19344900.0],["2020-12-29",45.1782,45.2434,44.5423,44.7625,17938200.0],["2020-12-30",44.9425,45.0262,44.6509,44.7253,18751200.0],["2020-12-31",44.7315,44.7532,44.3128,44.716,17814000.0],["2021-01-04",44.7625,45.566,44.7563,45.4543,32182200.0],["2021-01-05",45.476,45.6218,44.8215,45.2124,26498100.0],["2021-01-06",45.0076,45.9413,44.9828,45.4946,21918900.0],["2021-01-07",45.7924,45.8359,45.3023,45.4915,20538000.0],["2021-01-08",45.5629,45.6001,45.231,45.4853,24478200.0],["2021-01-11",45.2899,45.9072,45.2899,45.6901,26264400.0],["2021-01-12",46.2205,46.509,46.0096,46.2112,23373300.0],["2021-01-13",46.143,46.2422,45.7335,45.7397,16069500.0],["2021-01-14",45.8545,45.9103,45.3023,45.5908,23017200.0],["2021-01-15",45.0231,45.2589,44.5671,44.868,35920500.0],["2021-01-19",44.868,45.0014,44.2569,44.4803,24123600.0],["2021-01-20",44.5423,45.1844,44.3252,45.1379,23775600.0],["2021-01-21",45.0914,45.2061,44.7346,44.9332,14325900.0],["2021-01-22",45.1658,45.7056,45.0169,45.3923,19219500.0],["2021-01-25",45.0914,45.3675,44.7532,45.3519,19031100.0],["2021-01-26",45.1751,45.8514,45.1255,45.7583,15031500.0],["2021-01-27",45.5877,45.8669,44.5299,44.6199,29910300.0],["2021-01-28",44.8122,45.3706,44.5547,44.5919,22301700.0],["2021-01-29",44.4151,44.5919,43.5372,43.5807,32509200.0],["2021-02-01",43.711,43.8909,43.1774,43.2022,25945200.0],["2021-02-02",43.3542,44.0956,43.255,43.6675,27002400.0],["2021-02-03",43.6334,44.0646,43.6241,43.8009,14966700.0],["2021-02-04",43.9839,44.4151,43.8195,44.2135,17346300.0],["2021-02-05",44.502,44.9332,44.2135,44.7812,20451600.0],["2021-02-08",44.9208,45.1596,44.8122,44.989,15825300.0],["2021-02-09",44.8494,45.3892,44.8494,45.2372,15906900.0],["2021-02-10",45.2372,45.2589,44.5268,44.7098,18576900.0],["2021-02-11",44.7129,44.9642,44.5795,44.6757,12791400.0],["2021-02-12",44.7191,44.8587,44.5671,44.8153,13423500.0],["2021-02-16",45.2713,45.4109,44.958,45.1844,27891000.0],["2021-02-17",44.8711,45.7552,44.8246,45.6621,25571100.0],["2021-02-18",43.1185,43.6458,42.6532,42.7028,96927300.0],["2021-02-19",42.7462,43.2487,42.7059,42.9137,36606000.0],["2021-02-22",42.7276,42.9137,42.2654,42.7121,32106600.0],["2021-02-23",42.5322,42.619,41.8963,42.0234,31300200.0],["2021-02-24",42.1475,42.2375,41.2728,41.3224,46565700.0],["2021-02-25",41.2883,41.5705,40.7857,40.9315,33324600.0],["2021-02-26",40.7857,40.8881,40.2832,40.3018,42470700.0],["2021-03-01",40.8167,41.1238,40.6771,40.7516,34634400.0],["2021-03-02",40.795,41.1797,40.3297,40.3607,29230800.0],["2021-03-03",40.1715,40.3049,39.5666,39.579,41837400.0],["2021-03-04",39.6628,40.1963,39.1727,39.5604,45348000.0],["2021-03-05",39.3433,40.2491,39.3185,40.0536,34073700.0],["2021-03-08",40.1188,40.277,39.6473,39.669,40988400.0],["2021-03-09",39.9544,40.2894,39.8055,39.9823,31988700.0],["2021-03-10",39.973,41.2727,39.852,41.0029,44929200.0],["2021-03-11",41.3689,41.4092,40.8012,40.9874,35489700.0],["2021-03-12",41.1083,41.7287,40.9718,41.6047,28437600.0],["2021-03-15",41.797,41.8001,41.2014,41.3906,25071900.0],["2021-03-16",41.2014,41.6543,41.2014,41.3782,19881000.0],["2021-03-17",41.1021,41.3007,40.9408,41.0339,24156300.0],["2021-03-18",40.8563,41.1024,40.4732,40.4981,29815500.0],["2021-03-19",40.5355,41.2738,40.4638,41.037,57703500.0],["2021-03-22",40.8065,41.2582,40.8034,41.2333,24654000.0],["2021-03-23",41.0277,41.8344,41.0027,41.7223,29154900.0],["2021-03-24",41.8749,41.8749,41.4451,41.4638,23547300.0],["2021-03-25",41.5105,41.9061,41.389,41.7441,28125900.0],["2021-03-26",41.741,42.1148,41.5603,42.093,28653600.0],["2021-03-29",42.0525,42.6786,41.9279,42.5727,30146400.0],["2021-03-30",42.4668,42.8593,42.1989,42.283,27230100.0],["2021-03-31",42.2238,42.6319,42.04,42.311,24546000.0],["2021-04-01",42.3453,42.6412,42.1553,42.2456,25595100.0],["2021-04-05",42.5883,43.6598,42.4263,43.4324,40043100.0],["2021-04-06",43.3328,43.9059,43.149,43.6411,31044600.0],["2021-04-07",43.7035,43.8436,43.501,43.5477,20361600.0],["2021-04-08",43.7502,43.9589,43.5041,43.5197,19095600.0],["2021-04-09",43.4947,43.638,43.2082,43.5415,20676600.0],["2021-04-12",43.6318,43.7284,43.4044,43.5477,18723000.0],["2021-04-13",43.5477,43.61,43.258,43.4138,17397900.0],["2021-04-14",43.3359,43.4418,43.1178,43.3982,21924600.0],["2021-04-15",43.4231,43.7564,43.3608,43.6598,21710400.0],["2021-04-16",43.8872,43.909,43.5197,43.8,26488500.0],["2021-04-19",43.7003,43.7875,43.4885,43.5197,19281000.0],["2021-04-20",43.4293,44.1613,43.2424,43.8561,24452100.0],["2021-04-21",43.8499,44.1396,43.7751,43.9838,17335200.0],["2021-04-22",43.9464,44.0617,43.4293,43.5072,19705200.0],["2021-04-23",43.3296,43.7159,43.3078,43.5788,22971000.0],["2021-04-26",43.582,43.61,42.8749,42.959,22846200.0],["2021-04-27",42.987,43.2829,42.8468,43.1054,16151400.0],["2021-04-28",43.096,43.1708,42.9465,42.9527,14286600.0],["2021-04-29",42.9558,43.61,42.9558,43.4947,19596000.0],["2021-04-30",43.5197,43.6069,43.3328,43.582,19680000.0],["2021-05-03",43.5103,44.4635,43.5103,44.2704,27139500.0],["2021-05-04",44.0897,44.2423,43.6411,43.8343,19084200.0],["2021-05-05",43.8312,43.9838,43.6879,43.7969,18351000.0],["2021-05-06",43.7813,44.2066,43.6093,44.1096,16302000.0],["2021-05-07",44.291,44.3191,43.5686,43.8438,23408400.0],["2021-05-10",43.922,44.4317,43.8782,44.0377,26307600.0],["2021-05-11",44.0533,44.0533,43.2559,43.6405,26464200.0],["2021-05-12",43.4279,43.4623,42.5022,42.5116,25998300.0],["2021-05-13",42.6023,43.4623,42.4553,43.2309,21475200.0],["2021-05-14",43.4091,43.8563,43.2903,43.6311,16091700.0],["2021-05-17",43.7813,43.9064,43.3966,43.4341,19675800.0],["2021-05-18",44.8789,45.2135,44.1597,44.3786,58183800.0],["2021-05-19",44.0033,44.9446,43.9376,44.3817,34874700.0],["2021-05-20",44.2503,44.6788,44.0002,44.538,30540900.0],["2021-05-21",44.5693,44.7444,44.2816,44.3285,22927500.0],["2021-05-24",44.3317,44.538,44.2066,44.3317,18945900.0],["2021-05-25",44.3442,44.6068,44.1159,44.513,21505200.0],["2021-05-26",44.5287,44.6819,44.3317,44.4599,19294200.0],["2021-05-27",44.8289,44.9321,44.3098,44.3098,56577000.0],["2021-05-28",44.3848,44.5474,44.2941,44.4161,21186300.0],["2021-06-01",44.4724,44.6569,44.1784,44.3004,20767500.0],["2021-06-02",44.2159,44.316,43.8094,44.2034,23298000.0],["2021-06-03",44.2159,44.3598,44.0158,44.2816,18374400.0],["2021-06-04",44.2378,44.4974,44.1722,44.3598,13635900.0],["2021-06-07",44.3598,44.3973,43.9032,44.0627,16630800.0],["2021-06-08",43.9408,44.0627,43.7218,43.7281,20120700.0],["2021-06-09",43.5749,43.7844,43.4779,43.4936,17085300.0],["2021-06-10",43.4936,43.8407,43.4936,43.7437,16378500.0],["2021-06-11",43.8532,44.0471,43.7375,44.0158,25232400.0],["2021-06-14",44.0721,44.0721,43.7906,43.9564,15140700.0],["2021-06-15",44.0439,44.0658,43.6749,43.7813,19327200.0],["2021-06-16",43.7343,43.7938,42.8337,42.89,28794900.0],["2021-06-17",42.8431,43.2653,42.7524,43.0682,19341900.0],["2021-06-18",42.3552,42.6523,42.03,42.2708,44812800.0],["2021-06-21",42.424,42.7649,42.3271,42.6554,20775000.0],["2021-06-22",42.6023,43.0682,42.6023,42.8525,19107000.0],["2021-06-23",42.6867,42.84,42.5085,42.5179,19390500.0],["2021-06-24",42.5835,42.9181,42.5616,42.8149,23444100.0],["2021-06-25",42.8837,43.4248,42.8181,43.3216,28640700.0],["2021-06-28",43.1683,43.3559,42.718,43.1871,15549000.0],["2021-06-29",43.1245,43.3028,42.915,42.9369,35962500.0],["2021-06-30",43.6437,44.5881,43.3716,44.1002,45511200.0],["2021-07-01",43.9095,44.1722,43.4717,43.5686,26348700.0],["2021-07-02",43.578,44.119,43.578,43.8157,26280600.0],["2021-07-06",43.75,44.0158,43.628,43.7625,18279300.0],["2021-07-07",43.7062,44.1534,43.5811,43.6906,25607400.0],["2021-07-08",43.2621,43.9845,43.2246,43.653,21267000.0],["2021-07-09",43.9095,44.044,43.7594,43.8751,15185400.0],["2021-07-12",43.997,44.0283,43.5717,43.7969,19515000.0],["2021-07-13",43.7781,44.1503,43.7625,43.9626,18947700.0],["2021-07-14",44.0033,44.3442,43.7281,44.266,18812100.0],["2021-07-15",44.4067,44.6068,44.1221,44.3004,17974800.0],["2021-07-16",44.3129,44.4474,44.0783,44.2691,18095400.0],["2021-07-19",44.2222,44.7132,43.7093,44.1659,27383100.0],["2021-07-20",44.0846,44.5537,44.0252,44.3661,19020300.0],["2021-07-21",44.5631,44.5756,44.0033,44.1471,18591900.0],["2021-07-22",44.1346,44.4442,44.0314,44.1784,13013400.0],["2021-07-23",44.2566,44.6319,44.0971,44.5412,15947400.0],["2021-07-26",44.5193,44.9884,44.2378,44.6037,18517200.0],["2021-07-27",44.7194,44.7194,44.3942,44.6068,15395700.0],["2021-07-28",44.5568,44.7976,44.3004,44.4255,14071500.0],["2021-07-29",44.6068,44.6725,44.4129,44.4817,11063100.0],["2021-07-30",44.1565,44.7069,44.1565,44.5787,16332300.0],["2021-08-02",44.6663,44.6788,44.3035,44.4755,19958400.0],["2021-08-03",44.5443,45.0009,44.5193,44.9759,18915300.0],["2021-08-04",44.8383,45.0134,44.6381,44.6694,15301500.0],["2021-08-05",45.1041,45.5137,45.029,45.4981,27005400.0],["2021-08-06",45.7233,45.8046,45.3292,45.4168,19263600.0],["2021-08-09",45.6294,45.8077,45.47,45.5263,15811800.0],["2021-08-10",45.9609,46.5801,45.7358,46.4957,38262000.0],["2021-08-11",46.7553,47.4026,46.6458,46.9116,41455800.0],["2021-08-12",46.7672,47.147,46.7076,46.7861,18269100.0],["2021-08-13",46.8865,47.1941,46.8174,46.9336,15981300.0],["2021-08-16",46.9807,47.6241,46.7798,47.3165,47791500.0],["2021-08-17",47.2067,47.8658,46.7986,47.3008,50950200.0],["2021-08-18",47.2537,47.8878,46.7735,46.7986,28211700.0],["2021-08-19",46.5569,47.2883,46.4534,47.1156,22630500.0],["2021-08-20",47.2318,47.621,47.0026,47.5362,19400400.0],["2021-08-23",47.5613,47.6429,47.2098,47.2224,16166100.0],["2021-08-24",47.238,47.238,46.6731,46.7358,18828900.0],["2021-08-25",46.582,46.8551,46.4628,46.7547,21921300.0],["2021-08-26",46.287,46.5381,46.0359,46.2493,23466900.0],["2021-08-27",46.2996,46.3561,45.8821,45.9888,23088600.0],["2021-08-30",45.9574,46.4534,45.8319,46.3592,16440600.0],["2021-08-31",46.4502,46.5915,46.2148,46.4847,25078500.0],["2021-09-01",46.3153,46.4314,46.0045,46.3843,19056600.0],["2021-09-02",46.491,46.7013,46.3561,46.6291,20018100.0],["2021-09-03",46.5161,46.9713,46.422,46.8457,17211900.0],["2021-09-07",46.7578,46.8206,46.1583,46.2242,25345200.0],["2021-09-08",46.1238,46.5538,46.0547,46.2839,19508400.0],["2021-09-09",46.2839,46.331,45.7754,45.9574,22328700.0],["2021-09-10",46.2023,46.2148,45.6467,45.7911,15775200.0],["2021-09-13",45.9888,46.1866,45.3987,45.5306,19529400.0],["2021-09-14",45.6624,45.7879,45.1727,45.292,16533900.0],["2021-09-15",45.2198,45.4333,45.132,45.3705,14850000.0],["2021-09-16",45.336,45.609,45.1006,45.5212,18428400.0],["2021-09-17",45.2418,45.8758,45.2041,45.427,73032600.0],["2021-09-20",45.0409,45.5714,44.4509,44.8024,25054500.0],["2021-09-21",44.7898,45.3799,44.7804,44.8903,17437500.0],["2021-09-22",45.0315,45.0723,44.6611,44.7867,15044400.0],["2021-09-23",44.953,45.0817,44.7114,44.8118,15585300.0],["2021-09-24",44.7271,45.1006,44.7239,44.9374,13360500.0],["2021-09-27",44.8432,45.0566,44.5199,44.6486,21250800.0],["2021-09-28",44.5324,44.5921,43.9392,44.0993,20580900.0],["2021-09-29",44.1464,44.5168,44.0428,44.0805,21375600.0],["2021-09-30",44.1432,44.4854,43.707,43.7478,22457700.0],["2021-10-01",43.7101,43.8262,42.6618,43.0164,30014400.0],["2021-10-04",43.029,43.3868,42.282,42.6021,29970300.0],["2021-10-05",42.6712,43.2236,42.6555,42.8815,20597400.0],["2021-10-06",42.7622,43.2487,42.7277,43.1953,19376700.0],["2021-10-07",43.5594,44.1621,43.5532,43.7038,21068100.0],["2021-10-08",43.8357,43.9706,43.6316,43.8357,13847400.0],["2021-10-11",43.7917,44.1872,43.7666,43.7948,13048200.0],["2021-10-12",43.7352,44.0711,43.6505,43.7478,15789300.0],["2021-10-13",43.7854,43.9455,43.3554,43.4308,17937900.0],["2021-10-14",43.4716,43.9643,43.4716,43.9016,19783500.0],["2021-10-15",44.137,44.2876,43.9298,44.115,20737200.0],["2021-10-18",43.9424,44.5733,43.889,44.4697,19887000.0],["2021-10-19",45.3956,45.7032,45.0911,45.4144,33444300.0],["2021-10-20",45.4772,45.9794,45.4772,45.8256,17453700.0],["2021-10-21",46.0077,46.1144,45.766,46.0798,13954500.0],["2021-10-22",46.1709,46.9838,46.1709,46.5601,21195600.0],["2021-10-25",46.6982,47.2443,46.4565,47.0999,19287900.0],["2021-10-26",47.0811,47.2537,46.5977,46.6888,17418600.0],["2021-10-27",46.7547,46.7735,46.2619,46.3058,14565600.0],["2021-10-28",46.5601,46.761,46.3623,46.5946,12598500.0],["2021-10-29",46.4251,47.1125,46.3153,46.8991,22022700.0],["2021-11-01",47.0748,47.3165,46.8771,47.0152,12549600.0],["2021-11-02",47.0717,47.1376,46.8551,46.9932,13638900.0],["2021-11-03",46.9556,47.1721,46.7767,47.1376,14209500.0],["2021-11-04",47.1376,47.6618,47.0278,47.4829,15149100.0],["2021-11-05",47.7089,47.7089,46.9618,47.1533,15081900.0],["2021-11-08",47.1502,47.2412,46.6825,46.852,15373200.0],["2021-11-09",46.9304,47.0403,46.7264,47.0152,15001800.0],["2021-11-10",46.6825,46.9618,46.4471,46.5915,16803600.0],["2021-11-11",46.695,46.7641,46.513,46.6103,13603200.0],["2021-11-12",46.7672,46.8426,46.309,46.378,18313800.0],["2021-11-15",46.5004,46.5946,45.9512,46.1112,28896000.0],["2021-11-16",45.5431,46.0391,44.6643,44.9374,73986600.0],["2021-11-17",44.9342,45.4239,44.5136,44.5513,33116100.0],["2021-11-18",44.6141,44.975,44.2123,44.9342,24394200.0],["2021-11-19",45.0786,45.1979,44.5513,44.6925,28119300.0],["2021-11-22",44.7773,45.6247,44.5701,45.4427,29126400.0],["2021-11-23",45.2763,45.8193,44.9625,45.766,29907900.0],["2021-11-24",45.7409,46.1583,45.7126,45.9951,18089400.0],["2021-11-26",45.9637,46.4157,45.3297,45.4804,21039600.0],["2021-11-29",45.5117,45.5902,44.6423,44.7679,33039600.0],["2021-11-30",44.4069,44.727,43.9455,44.1401,64818900.0],["2021-12-01",44.1024,44.1683,43.0133,43.0447,36621300.0],["2021-12-02",43.1985,43.4527,42.4483,42.5205,39805800.0],["2021-12-03",42.6429,43.277,42.464,43.1608,44142600.0],["2021-12-06",43.1765,43.7415,43.0321,43.6285,32589300.0],["2021-12-07",43.8168,43.889,43.3429,43.4873,37739100.0],["2021-12-08",43.3335,43.4716,42.69,43.0478,34496400.0],["2021-12-09",43.0573,43.6686,42.7674,43.6466,32351700.0],["2021-12-10",43.5962,44.529,43.3535,44.4439,38575500.0],["2021-12-13",44.1949,45.3011,44.1224,45.2443,54039300.0],["2021-12-14",45.1593,45.7832,44.7968,45.6761,46721400.0],["2021-12-15",45.7612,46.1582,45.1908,45.9376,33489900.0],["2021-12-16",45.9376,46.1771,45.03,45.1719,39069600.0],["2021-12-17",44.9859,45.3641,43.6119,43.7254,78581100.0],["2021-12-20",43.5268,44.0405,43.363,43.8672,31017900.0],["2021-12-21",43.7726,44.0752,43.4922,43.9995,24620400.0],["2021-12-22",44.0878,44.1162,43.6561,44.0563,17028000.0],["2021-12-23",44.0563,44.1697,43.7569,43.9586,17592600.0],["2021-12-27",43.9932,44.3935,43.9838,44.3588,16040700.0],["2021-12-28",44.3084,45.0553,44.3084,44.9954,15783000.0],["2021-12-29",44.9576,45.2317,44.8504,44.9733,13045200.0],["2021-12-30",45.1467,45.2853,44.9008,45.1183,14949000.0],["2021-12-31",45.1277,45.7076,45.0395,45.5973,17947800.0],["2022-01-03",45.3798,45.6288,45.0679,45.5847,20706600.0],["2022-01-04",45.3924,45.7391,44.6739,44.7496,33930000.0],["2022-01-05",45.0174,45.9944,44.9828,45.3546,35418000.0],["2022-01-06",45.2601,45.5815,44.8756,45.2286,21828900.0],["2022-01-07",45.2223,45.8084,45.0521,45.6603,19723500.0],["2022-01-10",45.8337,45.8809,45.1025,45.5721,22731600.0],["2022-01-11",45.446,45.5752,45.1214,45.4429,21668700.0],["2022-01-12",45.279,45.3672,45.0647,45.2034,18946800.0],["2022-01-13",45.2002,45.9093,45.0994,45.8431,24252600.0],["2022-01-14",45.4492,46.2087,45.4492,45.7139,26867400.0],["2022-01-18",45.5091,45.6005,44.7905,44.9135,21123900.0],["2022-01-19",44.9197,45.6918,44.7244,45.3609,22674000.0],["2022-01-20",44.8599,45.5248,44.4565,44.5038,22387200.0],["2022-01-21",44.5038,44.8315,44.1382,44.1792,27508200.0],["2022-01-24",43.8262,44.2863,43.2716,44.1823,28699200.0],["2022-01-25",44.1162,44.2359,43.114,43.2212,29479500.0],["2022-01-26",43.281,43.738,42.594,42.78,26185500.0],["2022-01-27",43.1487,43.8294,42.6602,42.8083,27759000.0],["2022-01-28",42.8588,43.3535,42.2127,43.3378,25131900.0],["2022-01-31",43.2023,44.1319,43.0793,44.0594,20193600.0],["2022-02-01",43.8703,44.4817,43.801,44.4061,20323200.0],["2022-02-02",44.4344,44.6361,44.1666,44.3872,18149700.0],["2022-02-03",44.2012,44.7464,44.0468,44.4313,20741100.0],["2022-02-04",44.3998,44.4344,43.5993,43.9081,22036500.0],["2022-02-07",44.1382,44.1414,43.3661,43.4764,20010300.0],["2022-02-08",43.5899,43.8798,43.3346,43.4859,19458900.0],["2022-02-09",43.6466,43.738,43.322,43.3913,21473700.0],["2022-02-10",43.0321,43.177,42.6886,42.884,27810600.0],["2022-02-11",43.1171,43.2306,42.282,42.6476,23733300.0],["2022-02-14",42.6476,42.8461,41.8219,42.2127,29363400.0],["2022-02-15",42.4617,42.7547,42.1623,42.3451,21824400.0],["2022-02-16",42.3325,42.5058,41.8188,42.0803,28490700.0],["2022-02-17",42.2285,43.9523,42.1591,43.7663,53831400.0],["2022-02-18",43.5205,43.9901,43.2243,43.4859,31103400.0],["2022-02-22",43.4165,43.5647,42.8398,43.0006,25380900.0],["2022-02-23",43.1298,43.2338,42.4932,42.5594,21030900.0],["2022-02-24",42.2001,42.5468,41.6014,42.3955,31717500.0],["2022-02-25",42.4837,43.1045,42.2568,42.9785,24997800.0],["2022-02-28",42.5436,42.8808,42.156,42.594,26286600.0],["2022-03-01",42.8178,43.4544,42.5499,42.8556,24024900.0],["2022-03-02",42.7516,43.1203,42.6003,42.9092,23863800.0],["2022-03-03",43.2653,44.2674,43.0321,43.8955,29885100.0],["2022-03-04",43.4292,45.0458,43.3598,45.008,35576400.0],["2022-03-07",44.529,45.2632,44.2611,44.6456,45870000.0],["2022-03-08",44.592,44.8945,43.6718,43.7222,28305600.0],["2022-03-09",44.1193,44.1949,43.5331,43.9491,22122900.0],["2022-03-10",43.9586,45.0647,43.8073,44.9481,27512700.0],["2022-03-11",44.8441,45.3956,44.7117,44.7716,19162200.0],["2022-03-14",44.7559,45.6477,44.7464,45.3956,22646400.0],["2022-03-15",45.5469,46.0574,45.3326,45.9408,22872600.0],["2022-03-16",45.8179,46.3063,45.2853,45.8053,24615900.0],["2022-03-17",45.6977,45.9666,45.1283,45.8749,19023000.0],["2022-03-18",45.9287,46.052,45.5902,46.0109,31233300.0],["2022-03-21",46.0077,46.5962,45.4351,45.6281,21350700.0],["2022-03-22",45.7483,45.8622,45.2327,45.4921,20235000.0],["2022-03-23",45.2833,45.4699,44.7708,44.9068,19625400.0],["2022-03-24",45.046,45.5269,44.8847,45.1852,13440900.0],["2022-03-25",45.3814,45.5332,45.0049,45.3814,14085300.0],["2022-03-28",45.3972,46.2071,45.3339,46.1881,20105700.0],["2022-03-29",46.3779,46.8524,46.2672,46.5772,19934400.0],["2022-03-30",46.5456,47.5105,46.5171,47.4124,24991500.0],["2022-03-31",47.0707,47.6243,46.8777,47.1118,27163800.0],["2022-04-01",47.3459,47.8553,47.0865,47.773,20939700.0],["2022-04-04",47.7414,48.4658,47.4788,47.7825,25332600.0],["2022-04-05",47.7319,48.507,47.7319,47.9186,18657900.0],["2022-04-06",47.7762,49.1681,47.6117,49.0321,28018500.0],["2022-04-07",49.0669,49.8388,48.8581,49.5225,27088200.0],["2022-04-08",49.6395,50.1141,49.4181,49.7977,23294400.0],["2022-04-11",49.6585,50.0603,48.6019,48.8107,24712800.0],["2022-04-12",48.7949,49.1618,48.2602,48.4753,26761200.0],["2022-04-13",48.5449,49.9179,48.5133,49.7376,29284500.0],["2022-04-14",49.7028,50.0761,49.4877,49.6933,22360500.0],["2022-04-18",49.5889,49.978,49.1017,49.3137,14671800.0],["2022-04-19",49.5636,49.9685,49.3643,49.8736,15855000.0],["2022-04-20",50.0951,50.7278,50.0761,50.5,19821600.0],["2022-04-21",50.5918,50.8607,50.3229,50.576,18168300.0],["2022-04-22",50.6962,50.731,49.5604,49.6237,21046200.0],["2022-04-25",49.4687,49.8167,48.8297,49.649,18057600.0],["2022-04-26",49.4687,50.0255,49.0986,49.1302,19601100.0],["2022-04-27",49.203,49.4149,48.7253,48.7949,17496900.0],["2022-04-28",49.108,49.6617,48.7506,49.4181,14955900.0],["2022-04-29",49.2915,49.4212,48.3108,48.3994,21088800.0],["2022-05-02",49.0226,49.0321,47.5547,48.0799,20016000.0],["2022-05-03",48.2223,48.8075,48.0166,48.2476,17950500.0],["2022-05-04",48.0957,48.9783,47.9312,48.9151,20022600.0],["2022-05-05",48.7817,48.842,48.0705,48.496,23234400.0],["2022-05-06",48.1689,48.8801,47.0767,47.4863,34258200.0],["2022-05-09",47.1402,48.6103,47.0513,48.0419,28207200.0],["2022-05-10",48.08,48.3531,47.1688,47.3656,24861300.0],["2022-05-11",47.4355,47.8641,46.6449,46.8703,27878700.0],["2022-05-12",46.9465,47.6736,46.5211,46.8259,25244400.0],["2022-05-13",46.8989,47.1116,46.4004,47.0069,19962300.0],["2022-05-16",47.4291,47.5403,46.502,47.0577,21449100.0],["2022-05-17",43.3174,43.6381,41.4791,41.7045,132940200.0],["2022-05-18",40.6504,40.7266,38.5866,38.8723,104253000.0],["2022-05-19",38.377,38.6691,37.6563,37.8055,71008500.0],["2022-05-20",37.9865,38.3675,37.234,37.8468,49356000.0],["2022-05-23",38.0754,39.2978,38.0563,38.9263,43680900.0],["2022-05-24",38.485,39.5455,38.4437,39.4121,34584900.0],["2022-05-25",39.3708,39.5836,38.9263,39.1708,27121800.0],["2022-05-26",39.7836,40.1328,39.4978,40.0058,28197600.0],["2022-05-27",39.8439,40.8377,39.7868,40.7933,25299900.0],["2022-05-31",40.4694,41.2441,40.4567,40.8409,36912300.0],["2022-06-01",40.7996,40.933,39.5867,39.8312,28534800.0],["2022-06-02",39.8693,40.4916,39.4756,40.4853,23214300.0],["2022-06-03",40.2186,40.4567,39.7169,39.7899,18302700.0],["2022-06-06",39.9487,40.1011,39.5581,39.647,19855500.0],["2022-06-07",38.4945,39.2089,38.3802,39.1708,47707800.0],["2022-06-08",38.8469,39.3423,38.7199,38.8311,22522800.0],["2022-06-09",38.7358,39.482,38.4151,38.4247,19880100.0],["2022-06-10",38.0214,38.9708,37.8912,38.6406,25238100.0],["2022-06-13",38.0182,38.4945,37.8119,37.9135,24897900.0],["2022-06-14",37.8246,38.1008,37.5198,37.9293,21544200.0],["2022-06-15",38.0913,38.231,37.434,37.9039,25914000.0],["2022-06-16",37.5769,38.6596,37.5388,38.2976,30706800.0],["2022-06-17",38.1072,38.3802,37.4563,37.5579,36838800.0],["2022-06-21",37.561,38.9835,37.5356,38.7898,23916600.0],["2022-06-22",38.7676,39.1327,38.2881,38.3199,20235000.0],["2022-06-23",38.6564,39.3581,38.4818,39.2502,18040800.0],["2022-06-24",39.3994,39.7868,39.1041,39.2819,31845900.0],["2022-06-27",39.301,39.6058,38.9866,39.4089,19889100.0],["2022-06-28",39.5804,39.8693,38.8279,38.8533,15399000.0],["2022-06-29",39.0184,39.1644,38.4088,38.7104,19111500.0],["2022-06-30",38.3802,38.7549,38.0659,38.6025,19166100.0],["2022-07-01",38.7168,39.0279,38.4691,38.9358,17460900.0],["2022-07-05",38.8025,39.5328,38.612,39.4502,18218100.0],["2022-07-06",39.5232,40.0947,39.4661,39.7296,21300000.0],["2022-07-07",39.7487,39.8566,39.4089,39.7899,17487300.0],["2022-07-08",39.9487,40.1995,39.7359,39.8153,14751000.0],["2022-07-11",39.6947,40.1106,39.5677,39.8312,11532900.0],["2022-07-12",39.7233,40.3646,39.5994,39.7106,13732200.0],["2022-07-13",39.5105,40.1519,39.3422,39.8058,12689100.0],["2022-07-14",39.4216,40.7425,39.4153,40.5837,20905500.0],["2022-07-15",40.8949,41.3616,40.6567,40.9806,21184200.0],["2022-07-18",40.8472,41.3711,40.7234,40.8853,14243700.0],["2022-07-19",41.0822,41.2632,40.8314,41.1362,16995300.0],["2022-07-20",41.4378,41.6918,41.1171,41.4791,18564900.0],["2022-07-21",41.4918,42.0887,41.4346,42.0855,18764700.0],["2022-07-22",42.0823,42.3522,41.6664,41.9776,13616400.0],["2022-07-25",42.0347,42.1331,41.7394,41.9172,20535300.0],["2022-07-26",38.4596,38.9549,38.1198,38.7295,95391600.0],["2022-07-27",38.4945,40.2503,38.4278,40.1932,42159600.0],["2022-07-28",40.0916,41.4378,40.0916,41.1965,33262200.0],["2022-07-29",40.7424,41.9934,40.644,41.9267,30141900.0],["2022-08-01",41.6124,42.6189,41.5934,42.0823,24996300.0],["2022-08-02",42.276,42.4538,41.7204,42.1268,19695000.0],["2022-08-03",41.9617,42.2093,41.2314,41.4346,32003100.0],["2022-08-04",41.4886,41.5299,39.7931,39.8693,53106000.0],["2022-08-05",39.8503,40.263,39.7264,40.19,32007000.0],["2022-08-08",40.2122,40.7075,40.1995,40.517,18175200.0],["2022-08-09",40.6059,40.9488,40.39,40.9171,19325100.0],["2022-08-10",41.2759,41.3235,40.7647,41.0028,25251000.0],["2022-08-11",41.36,41.5736,41.0092,41.3982,23854500.0],["2022-08-12",41.4556,42.3613,41.3982,42.1636,26625000.0],["2022-08-15",41.9754,42.5941,41.8893,42.2847,26516100.0],["2022-08-16",44.2937,44.9411,44.0673,44.4436,91773300.0],["2022-08-17",44.1885,45.5119,44.1343,44.4915,41792100.0],["2022-08-18",44.4946,44.7785,44.1662,44.348,19197600.0],["2022-08-19",44.3001,44.348,43.6592,43.6942,22918800.0],["2022-08-22",43.4327,43.5986,42.8715,42.913,18667200.0],["2022-08-23",42.9257,43.0373,42.4793,42.7312,16955100.0],["2022-08-24",42.8428,43.1426,42.6036,43.0405,15766500.0],["2022-08-25",43.1394,43.3658,43.0596,43.3275,19414500.0],["2022-08-26",43.404,43.6336,41.9371,41.9658,21331800.0],["2022-08-29",41.7203,42.6897,41.6438,42.374,17381700.0],["2022-08-30",42.5207,42.6196,42.0105,42.2465,14468100.0],["2022-08-31",42.3421,42.6642,42.0711,42.2688,22460700.0],["2022-09-01",42.2656,43.0947,42.221,42.8843,21741900.0],["2022-09-02",43.0022,43.2637,42.2337,42.4123,17234400.0],["2022-09-06",42.4282,42.61,41.6852,42.2018,21899700.0],["2022-09-07",42.4314,43.3594,42.3294,43.286,17058900.0],["2022-09-08",43.1776,43.6464,43.0118,43.5061,16956000.0],["2022-09-09",43.4646,43.8473,43.4104,43.6368,16140600.0],["2022-09-12",43.7134,44.0865,43.6783,44.0291,14284500.0],["2022-09-13",43.6432,43.9908,42.9895,43.1202,17687400.0],["2022-09-14",43.251,43.538,42.7631,43.0246,19934700.0],["2022-09-15",43.066,43.0979,42.4027,42.5622,20189400.0],["2022-09-16",42.0934,42.9066,41.8638,42.4729,41874300.0],["2022-09-19",42.3549,42.9735,42.2433,42.8364,16853100.0],["2022-09-20",42.5654,42.6929,42.2656,42.5877,13963500.0],["2022-09-21",43.1904,43.8314,42.9289,42.9767,24903600.0],["2022-09-22",42.913,42.9608,42.3613,42.5367,16744500.0],["2022-09-23",42.3708,42.4697,41.0634,41.4748,27195300.0],["2022-09-26",41.057,42.1381,40.904,41.8734,23011200.0],["2022-09-27",42.1668,42.5494,41.5513,41.7586,17171700.0],["2022-09-28",41.9053,42.6196,41.3663,42.4474,16838400.0],["2022-09-29",42.5717,42.7695,41.9754,42.1731,15241500.0],["2022-09-30",42.1699,42.2082,41.36,41.36,19602300.0],["2022-10-03",41.5322,42.3453,41.4588,42.2624,17574900.0],["2022-10-04",42.6865,43.1138,42.5303,42.8109,16134300.0],["2022-10-05",42.6547,42.9289,42.256,42.3868,14553900.0],["2022-10-06",42.4378,42.8843,41.9595,41.9914,14200500.0],["2022-10-07",41.8734,41.9818,40.8402,40.9964,17080500.0],["2022-10-10",41.3057,41.4333,40.9071,41.2388,11411700.0],["2022-10-11",41.2994,42.6674,41.2834,42.3071,21276000.0],["2022-10-12",42.4155,42.9767,41.765,41.8287,16947600.0],["2022-10-13",41.226,42.3932,40.9358,42.1827,20545500.0],["2022-10-14",42.2337,42.4824,41.4716,41.5927,16641000.0],["2022-10-17",41.7618,42.3581,41.6438,41.8925,17812500.0],["2022-10-18",42.5494,43.082,42.5175,42.7758,16842300.0],["2022-10-19",42.8364,42.964,42.4027,42.6547,11339400.0],["2022-10-20",42.7248,43.1776,42.6196,42.7599,12754800.0],["2022-10-21",42.9895,43.8186,42.7312,43.6241,18134700.0],["2022-10-24",43.8314,44.7976,43.7293,44.4564,18806700.0],["2022-10-25",44.3543,44.7848,44.1088,44.6669,15051300.0],["2022-10-26",44.7593,45.2951,44.5871,45.0081,20754300.0],["2022-10-27",44.9666,45.3142,44.737,44.8773,16602900.0],["2022-10-28",44.6605,45.5693,44.6573,45.4449,13648200.0],["2022-10-31",45.3907,45.6235,45.209,45.3875,22572000.0],["2022-11-01",45.5916,45.7766,45.1229,45.1835,14814300.0],["2022-11-02",45.0144,45.783,44.8678,44.8837,15522000.0],["2022-11-03",44.4883,45.1898,44.3511,44.8741,10976400.0],["2022-11-04",45.2919,45.3493,44.2587,44.9538,14669400.0],["2022-11-07",45.0463,45.5916,45.0463,45.4258,11364000.0],["2022-11-08",45.4673,45.9424,45.126,45.5342,15068400.0],["2022-11-09",45.5247,45.6522,44.3926,44.4755,15932100.0],["2022-11-10",45.4449,45.5023,44.804,45.3971,20310600.0],["2022-11-11",45.496,45.6395,44.6413,45.4673,19270800.0],["2022-11-14",45.1675,45.7032,44.0928,44.1311,37525800.0],["2022-11-15",46.4335,47.9195,46.0955,47.0171,76548600.0],["2022-11-16",47.1574,47.8972,46.915,47.3551,32593200.0],["2022-11-17",46.8799,47.4284,46.7843,47.1956,24791400.0],["2022-11-18",47.7282,47.91,47.4412,47.9068,18987000.0],["2022-11-21",48.0279,48.5158,47.894,48.2001,21157200.0],["2022-11-22",48.4712,48.6147,48.1906,48.3723,16898400.0],["2022-11-23",48.4967,48.9081,48.4329,48.6051,16920600.0],["2022-11-25",48.5095,48.8188,48.4266,48.8124,8777400.0],["2022-11-28",48.7008,49.3131,48.7008,48.9527,17674800.0],["2022-11-29",48.7996,49.0165,48.6466,48.7805,13841700.0],["2022-11-30",48.6657,48.7167,48.2161,48.6051,31338000.0],["2022-12-01",48.4871,48.9846,48.0662,48.9081,22732200.0],["2022-12-02",48.3054,48.8666,48.3054,48.8602,20733000.0],["2022-12-05",48.7104,48.7901,47.9961,48.3596,23608200.0],["2022-12-06",48.2161,48.4425,47.5815,47.7983,20625600.0],["2022-12-07",47.9929,48.2193,47.4571,47.5496,17550300.0],["2022-12-08",47.7449,47.7833,47.4184,47.6232,13512600.0],["2022-12-09",47.2039,47.2839,46.4837,46.5125,27929400.0],["2022-12-12",46.7014,47.4056,46.5925,47.38,19432200.0],["2022-12-13",48.0137,48.0778,46.9702,47.2103,23408100.0],["2022-12-14",47.0823,47.5432,46.7206,46.9478,20334600.0],["2022-12-15",46.5989,46.8678,45.9748,46.5285,17514000.0],["2022-12-16",46.2468,46.3237,45.6355,45.6931,40343100.0],["2022-12-19",45.7763,45.9524,45.3666,45.7091,15067500.0],["2022-12-20",45.7475,46.298,45.533,46.1092,17009400.0],["2022-12-21",46.1956,46.7142,46.1764,46.4709,13726500.0],["2022-12-22",46.3397,46.4069,45.4306,45.9267,13082400.0],["2022-12-23",45.7891,46.0292,45.5426,46.0196,9547500.0],["2022-12-27",46.106,46.2372,45.8339,46.0324,10044600.0],["2022-12-28",45.9235,45.9876,45.1041,45.2257,15246300.0],["2022-12-29",45.4978,45.7795,45.373,45.501,9171900.0],["2022-12-30",45.3122,45.4498,45.0721,45.3858,11505900.0],["2023-01-03",45.6291,46.0004,45.4818,45.9651,17249700.0],["2023-01-04",45.9075,46.1092,45.4754,46.0164,13338300.0],["2023-01-05",45.9203,46.1348,45.6611,45.8595,13274400.0],["2023-01-06",46.2852,47.2295,46.17,46.983,21231900.0],["2023-01-09",46.8358,47.3287,46.3493,46.3973,17756700.0],["2023-01-10",46.3941,46.5573,46.0068,46.3685,11970600.0],["2023-01-11",46.6501,46.791,46.3269,46.775,14834700.0],["2023-01-12",46.8646,46.8678,46.218,46.3525,12472800.0],["2023-01-13",46.5829,46.6758,46.0484,46.5061,13699800.0],["2023-01-17",46.5061,46.6405,46.1572,46.2244,15122400.0],["2023-01-18",46.1572,46.1732,44.9665,45.0817,22674300.0],["2023-01-19",45.2578,45.3026,44.4255,44.4383,17342100.0],["2023-01-20",44.6208,45.0625,44.2271,44.9857,29543100.0],["2023-01-23",44.9601,45.7763,44.8768,45.6579,13149900.0],["2023-01-24",46.9094,46.9094,45.1329,45.7795,13669200.0],["2023-01-25",45.5298,45.7219,44.9377,45.5618,12491700.0],["2023-01-26",45.7827,46.0132,45.3762,45.5202,15819000.0],["2023-01-27",45.6451,46.2436,45.373,45.8691,18412800.0],["2023-01-30",45.4914,45.5971,45.2193,45.501,15897600.0],["2023-01-31",45.5554,46.0548,45.3442,46.0516,14103600.0],["2023-02-01",45.9844,46.6085,45.6771,46.3076,12849300.0],["2023-02-02",46.2244,46.3685,45.7539,45.9715,17806800.0],["2023-02-03",45.8883,46.0804,45.0881,45.3602,17155500.0],["2023-02-06",45.3954,45.485,44.8224,45.0305,17454000.0],["2023-02-07",44.7392,45.2289,44.3935,45.1265,16341300.0],["2023-02-08",44.9185,45.1649,44.8096,44.8832,11691300.0],["2023-02-09",45.0913,45.4338,44.9953,45.2994,13064400.0],["2023-02-10",45.8019,46.074,45.5074,46.0036,15002700.0],["2023-02-13",46.3204,46.7718,46.2564,46.7046,16015800.0],["2023-02-14",46.6469,47.0951,46.2724,46.5701,13831200.0],["2023-02-15",46.4005,46.9254,46.2724,46.9158,14674200.0],["2023-02-16",46.5669,46.7302,46.1508,46.1796,16312200.0],["2023-02-17",46.4485,46.9542,46.2756,46.8742,24770700.0],["2023-02-21",45.7347,47.4824,45.501,47.1591,54393900.0],["2023-02-22",46.9798,47.2359,45.6963,46.17,29844000.0],["2023-02-23",46.2116,46.2116,45.0401,45.4818,22021200.0],["2023-02-24",45.0817,45.6899,44.6624,45.6035,20623500.0],["2023-02-27",45.6803,45.8019,45.0241,45.2738,16647300.0],["2023-02-28",45.1329,45.6611,45.1169,45.4946,18054000.0],["2023-03-01",45.1521,45.2225,44.6112,44.8608,14180100.0],["2023-03-02",44.7616,45.0497,44.6528,44.9729,14785500.0],["2023-03-03",45.1457,45.1937,44.7392,45.0273,16888800.0],["2023-03-06",44.9729,45.1265,44.8192,45.0209,16720800.0],["2023-03-07",45.1905,45.3506,44.4255,44.5728,17387400.0],["2023-03-08",44.3519,44.4671,43.9422,44.2047,19090800.0],["2023-03-09",44.4383,44.4863,43.8269,43.907,15415800.0],["2023-03-10",43.8589,44.2623,43.5613,43.8429,20065200.0],["2023-03-13",43.7501,44.3327,43.7181,43.971,28142100.0],["2023-03-14",44.0734,44.2591,43.8526,44.2047,25542600.0],["2023-03-15",43.8173,44.752,43.7597,44.6976,33133500.0],["2023-03-16",44.8133,44.884,44.3151,44.4437,28905600.0],["2023-03-17",44.4148,44.8326,44.2219,44.8037,43081200.0],["2023-03-20",45.0286,45.6136,44.9354,45.2858,33928500.0],["2023-03-21",45.4432,45.4432,44.8454,45.1315,19013400.0],["2023-03-22",45.2022,45.3886,44.8229,44.8422,18548400.0],["2023-03-23",45.0608,45.514,44.8326,45.2054,22044300.0],["2023-03-24",45.3211,45.7904,45.1893,45.575,22752300.0],["2023-03-27",45.8932,46.5971,45.89,46.3367,26775600.0],["2023-03-28",46.1696,46.4139,45.9768,46.1568,21282900.0],["2023-03-29",46.401,46.5906,46.1053,46.356,24216900.0],["2023-03-30",46.7642,47.1178,46.6099,46.8188,21879000.0],["2023-03-31",47.1113,47.7091,47.076,47.391,20868000.0],["2023-04-03",47.4809,47.8731,47.407,47.7895,19766700.0],["2023-04-04",47.7381,47.8216,47.2527,47.3202,18113700.0],["2023-04-05",47.301,48.172,47.2913,48.1045,26540700.0],["2023-04-06",47.8248,48.5448,47.7349,48.4677,17891700.0],["2023-04-10",48.3262,48.5705,48.1366,48.3744,14519100.0],["2023-04-11",48.5319,48.5319,48.0884,48.233,18370500.0],["2023-04-12",48.143,48.5223,47.9438,47.9984,11209800.0],["2023-04-13",48.098,48.2105,47.632,48.0466,13272600.0],["2023-04-14",47.8988,48.1752,47.6159,47.722,10464900.0],["2023-04-17",47.7734,48.1045,47.7284,48.0563,16166700.0],["2023-04-18",48.1398,48.3198,48.0305,48.1623,13482300.0],["2023-04-19",48.4805,48.6637,48.1366,48.2137,12433500.0],["2023-04-20",48.278,48.6573,48.082,48.5223,13641600.0],["2023-04-21",48.8405,48.9498,48.5898,48.7666,25335000.0],["2023-04-24",48.7601,49.1587,48.7601,49.0976,13579500.0],["2023-04-25",49.2679,49.4158,48.638,48.7151,17246700.0],["2023-04-26",48.5255,48.6637,48.2812,48.503,12910200.0],["2023-04-27",48.4612,48.8341,48.4612,48.6541,12861000.0],["2023-04-28",48.6251,48.908,48.2684,48.5223,14088600.0],["2023-05-01",48.5448,49.0269,48.5094,48.7216,11409600.0],["2023-05-02",48.683,48.6894,48.037,48.5898,11329500.0],["2023-05-03",48.7119,48.8855,48.2973,48.4098,12334500.0],["2023-05-04",48.5711,48.7131,48.2291,48.5453,14011200.0],["2023-05-05",48.4905,49.0421,48.3388,48.9647,14556000.0],["2023-05-08",48.8034,49.3454,48.7357,49.2712,14926200.0],["2023-05-09",49.2712,49.4196,49.1486,49.3551,15209700.0],["2023-05-10",49.5842,49.7971,48.7905,49.2164,15827700.0],["2023-05-11",49.2164,49.4486,49.0389,49.4003,11926800.0],["2023-05-12",49.5551,49.7068,49.268,49.3841,16119300.0],["2023-05-15",49.5228,49.6358,48.8389,49.0002,16113900.0],["2023-05-16",48.6679,48.8873,48.2549,48.3227,15512100.0],["2023-05-17",48.7615,48.7647,47.9775,48.242,26985900.0],["2023-05-18",48.9744,49.7777,48.3775,48.8679,46768500.0],["2023-05-19",48.8453,48.8647,48.1065,48.3646,27594000.0],["2023-05-22",48.2969,48.4195,47.842,47.9388,16117800.0],["2023-05-23",47.7516,48.0259,47.4516,47.8484,16302300.0],["2023-05-24",47.913,47.9226,47.2,47.6291,20515200.0],["2023-05-25",47.3871,47.5677,46.8096,47.1548,21299100.0],["2023-05-26",47.0064,47.3677,46.9322,47.2387,15720900.0],["2023-05-30",47.2,47.5194,46.9741,47.1225,15742500.0],["2023-05-31",46.916,47.5258,46.7838,47.3839,30130800.0],["2023-06-01",47.1709,47.7162,47.0838,47.5581,20239200.0],["2023-06-02",47.4968,48.0743,47.4581,48.013,19178100.0],["2023-06-05",48.1904,48.797,48.1904,48.3291,15553200.0],["2023-06-06",48.2969,48.455,47.913,48.3227,15015600.0],["2023-06-07",48.1517,48.5098,48.0839,48.3937,24256500.0],["2023-06-08",48.5195,49.1776,48.3259,49.0938,18873000.0],["2023-06-09",49.0905,49.5938,48.9099,49.3906,15603900.0],["2023-06-12",49.5003,49.781,49.4164,49.7164,14713500.0],["2023-06-13",49.8519,50.1713,49.7067,50.1036,15738900.0],["2023-06-14",50.3004,50.7585,50.2036,50.6101,21103200.0],["2023-06-15",50.652,51.0489,50.6456,50.8876,18160500.0],["2023-06-16",51.0005,51.0231,50.0971,50.1778,34675800.0],["2023-06-20",49.91,50.152,49.6454,49.7358,19994400.0],["2023-06-21",49.7519,50.1165,49.4777,49.8326,19251000.0],["2023-06-22",50.0003,50.3552,49.839,50.2488,13307400.0],["2023-06-23",50.2907,50.423,50.0132,50.1552,18975000.0],["2023-06-26",50.2165,50.2584,49.7874,50.0229,14106300.0],["2023-06-27",49.7326,50.281,49.7035,49.8423,12093600.0],["2023-06-28",49.9197,50.2262,49.8906,50.1133,18889800.0],["2023-06-29",49.8487,49.9261,49.4067,49.7745,21530400.0],["2023-06-30",49.9971,50.823,49.9358,50.7101,19073100.0],["2023-07-03",50.5907,51.1166,50.4359,51.0392,8647500.0],["2023-07-05",51.0263,51.336,50.7617,51.0102,17585400.0],["2023-07-06",50.9521,51.0327,50.6101,50.6875,14427000.0],["2023-07-07",50.2681,50.423,49.5067,49.5196,19774800.0],["2023-07-10",49.8648,50.1681,49.7874,49.9681,12967800.0],["2023-07-11",49.9326,50.1713,49.639,49.8939,11460900.0],["2023-07-12",50.1068,50.2939,49.9487,50.0197,16509900.0],["2023-07-13",50.1455,50.2004,49.5842,49.7261,11859600.0],["2023-07-14",49.7229,49.9003,49.5487,49.8971,10427400.0],["2023-07-17",49.8132,50.0003,49.6261,49.9584,10135200.0],["2023-07-18",49.9003,50.2197,49.639,49.8681,13437300.0],["2023-07-19",49.9423,50.0713,49.6035,49.8842,12372900.0],["2023-07-20",49.9842,50.8295,49.9745,50.8069,14987700.0],["2023-07-21",50.9424,51.2263,50.794,51.094,16960500.0],["2023-07-24",51.1198,51.4521,50.8327,51.3941,12529800.0],["2023-07-25",51.7683,51.7845,51.065,51.3521,15553800.0],["2023-07-26",51.3747,51.8425,51.2779,51.536,15094200.0],["2023-07-27",51.6457,51.8264,51.3392,51.3489,13400400.0],["2023-07-28",51.3909,51.9232,51.3909,51.5909,11020200.0],["2023-07-31",51.607,51.8264,51.2682,51.5747,13033200.0],["2023-08-01",51.6038,51.7651,51.2844,51.3328,11782500.0],["2023-08-02",51.1456,51.7586,51.1456,51.3683,12660000.0],["2023-08-03",51.3037,51.4586,51.1392,51.3812,13202700.0],["2023-08-04",51.5425,51.7006,50.9618,51.0844,14262000.0],["2023-08-07",51.4586,52.0103,51.3328,51.778,14268900.0],["2023-08-08",51.9393,52.1426,51.4618,51.8296,11017500.0],["2023-08-09",51.9135,52.2974,51.849,51.9135,13209600.0],["2023-08-10",52.0592,52.37,51.8131,51.8876,15169500.0],["2023-08-11",51.9815,52.3959,51.8358,52.1919,14195100.0],["2023-08-14",52.451,52.7035,51.5379,51.8034,20813700.0],["2023-08-15",51.6545,52.0592,51.4537,51.5379,14559300.0],["2023-08-16",51.7646,52.1175,51.2757,51.5638,26980800.0],["2023-08-17",52.0948,52.1725,50.191,50.408,53614200.0],["2023-08-18",50.2849,51.6966,50.2849,51.1332,27954900.0],["2023-08-21",51.0361,51.4278,50.8451,50.9972,15679200.0],["2023-08-22",50.8224,50.9325,50.586,50.8353,16670700.0],["2023-08-23",50.7058,51.2854,50.6735,51.1883,14210400.0],["2023-08-24",51.198,51.5541,50.7738,50.7965,14033100.0],["2023-08-25",50.8904,51.1688,50.6832,51.0976,12267000.0],["2023-08-28",51.1105,51.4246,51.1105,51.389,11871000.0],["2023-08-29",51.4796,51.8779,51.4343,51.8196,12702300.0],["2023-08-30",51.9329,52.2211,51.7775,52.1919,10967700.0],["2023-08-31",52.166,52.7715,52.1142,52.6485,19582800.0],["2023-09-01",52.7326,52.7618,51.852,52.3117,12553500.0],["2023-09-05",52.4024,52.71,51.8617,51.8908,15209400.0],["2023-09-06",51.9329,52.506,51.7743,52.2794,14594700.0],["2023-09-07",52.451,52.9301,52.2858,52.9269,19120800.0],["2023-09-08",52.9301,53.0532,52.7974,53.024,12667200.0],["2023-09-11",53.0985,53.2539,52.9884,53.2086,11912100.0],["2023-09-12",53.2604,53.3996,53.1115,53.2669,11757300.0],["2023-09-13",53.3996,53.6975,53.2183,53.2798,14364300.0],["2023-09-14",53.4223,53.6619,53.2312,53.5032,14923800.0],["2023-09-15",53.4903,53.636,53.024,53.3057,63925200.0],["2023-09-18",53.3187,53.487,52.8557,52.9107,12997800.0],["2023-09-19",52.8978,53.0273,52.5643,52.8978,14019600.0],["2023-09-20",52.969,53.3284,52.7618,53.0694,10120800.0],["2023-09-21",53.1827,53.2604,52.383,52.4251,18782400.0],["2023-09-22",52.5254,52.8492,52.4251,52.5643,13215000.0],["2023-09-25",52.5708,52.8103,52.4089,52.7974,10459500.0],["2023-09-26",52.7553,52.9496,52.5643,52.6129,14435700.0],["2023-09-27",52.451,52.5254,51.8973,52.3603,15711000.0],["2023-09-28",52.451,52.7197,52.3182,52.6258,11617200.0],["2023-09-29",52.7844,52.8168,51.5412,51.7808,18842400.0],["2023-10-02",51.6383,51.8908,51.2562,51.8358,12992700.0],["2023-10-03",51.703,52.0462,51.376,51.5088,11253300.0],["2023-10-04",51.6901,52.1434,51.4829,52.1272,15755700.0],["2023-10-05",51.9491,52.1142,51.4796,51.5056,14269500.0],["2023-10-06",51.3663,51.4764,49.0999,50.6411,42616200.0],["2023-10-09",50.2105,50.4598,49.6212,50.4565,21022500.0],["2023-10-10",50.5828,51.1818,50.3982,51.0264,16014300.0],["2023-10-11",51.2401,51.6383,50.8451,51.2303,12026100.0],["2023-10-12",51.3275,51.58,51.0814,51.4635,13514100.0],["2023-10-13",51.5638,51.9524,51.4473,51.7484,13809000.0],["2023-10-16",51.9783,52.4769,51.907,52.1952,14348100.0],["2023-10-17",52.043,52.3571,51.9297,52.2632,10893000.0],["2023-10-18",52.4121,52.5675,52.0365,52.302,10559100.0],["2023-10-19",52.2664,52.3927,51.8746,52.0527,11745900.0],["2023-10-20",52.0722,52.1596,51.3858,51.4019,15056700.0],["2023-10-23",51.3922,52.2405,51.1624,52.1304,17097000.0],["2023-10-24",52.2567,52.9301,52.2535,52.8557,17535000.0],["2023-10-25",52.8265,53.2053,52.6031,52.697,16621800.0],["2023-10-26",52.6808,53.0499,52.3247,52.3765,16220100.0],["2023-10-27",52.2826,52.4412,51.9815,52.1822,13829700.0],["2023-10-30",52.2761,52.8589,52.0592,52.7812,12653700.0],["2023-10-31",52.7747,52.9755,52.4348,52.9075,14168400.0],["2023-11-01",53.1665,53.5453,52.7683,53.3802,14899500.0],["2023-11-02",53.2215,53.8076,52.9787,53.5906,15492300.0],["2023-11-03",53.7072,53.8432,53.2604,53.3122,17240100.0],["2023-11-06",53.2604,53.6263,53.1212,53.3834,14529000.0],["2023-11-07",53.6716,53.9435,53.5291,53.6327,15023400.0],["2023-11-08",53.6942,53.8367,52.9625,53.1956,15591900.0],["2023-11-09",53.2183,53.2669,52.8557,53.0726,15080100.0],["2023-11-10",53.2766,53.8885,53.0661,53.8076,14319900.0],["2023-11-13",53.8691,54.3515,53.7622,54.29,15408900.0],["2023-11-14",54.4486,54.7659,54.1508,54.2803,19792500.0],["2023-11-15",54.5166,55.0217,54.2349,54.9699,35769900.0],["2023-11-16",51.3987,51.6253,50.3464,50.5213,97658700.0],["2023-11-17",50.4921,51.0069,50.1878,50.2979,42487800.0],["2023-11-20",50.3594,50.5116,50.1878,50.2817,26663100.0],["2023-11-21",50.3335,50.7835,49.9029,50.463,29382300.0],["2023-11-22",50.4177,50.5245,49.9838,50.0777,26416500.0],["2023-11-24",50.2331,50.5504,50.0874,50.5278,13975200.0],["2023-11-27",50.4921,50.9487,50.4921,50.7576,23393700.0],["2023-11-28",50.722,51.4537,50.722,51.3631,23535000.0],["2023-11-29",51.4052,51.4052,50.3821,50.5342,29896500.0],["2023-11-30",50.5148,50.6217,50.0259,50.408,29925900.0],["2023-12-01",50.3076,50.3821,49.4172,49.9709,39273600.0],["2023-12-04",49.6406,50.1619,49.6374,49.9579,24883200.0],["2023-12-05",50.0065,50.4598,49.7766,50.4209,21883800.0],["2023-12-06",50.3626,50.4533,49.7475,49.8737,26447400.0],["2023-12-07",50.1597,50.2215,49.4708,49.5455,25362600.0],["2023-12-08",49.396,49.4643,48.8241,49.0256,34069500.0],["2023-12-11",49.1166,49.2173,48.5966,49.149,31883400.0],["2023-12-12",49.1426,49.2985,48.8208,49.188,21381900.0],["2023-12-13",49.2498,50.0622,48.9541,50.0622,35348700.0],["2023-12-14",49.89,50.0265,49.3733,49.4513,30891300.0],["2023-12-15",49.3245,49.8705,49.2465,49.6365,70003500.0],["2023-12-18",49.8348,50.3937,49.7633,50.3612,26316000.0],["2023-12-19",50.319,50.5952,50.0752,50.5432,24417000.0],["2023-12-20",50.5074,50.7414,49.9225,49.9517,21967800.0],["2023-12-21",50.046,50.3905,50.0167,50.306,20087700.0],["2023-12-22",50.5172,51.0696,50.423,50.9072,19405500.0],["2023-12-26",50.9072,51.0177,50.7317,50.8292,11679900.0],["2023-12-27",50.7967,51.3296,50.7479,51.3069,19896000.0],["2023-12-28",51.2711,51.4531,51.1834,51.2061,16776000.0],["2023-12-29",51.1931,51.3719,51.0729,51.2321,21948300.0],["2024-01-02",51.1021,51.8463,51.0826,51.7651,23539800.0],["2024-01-03",51.9211,52.0933,51.6481,51.7683,18756000.0],["2024-01-04",51.7391,51.8463,51.1801,51.2679,19282500.0],["2024-01-05",51.3199,51.3784,50.5659,50.9267,21709500.0],["2024-01-08",50.9234,51.4401,50.9169,51.4271,20680800.0],["2024-01-09",51.3231,51.7813,51.2581,51.7716,23322300.0],["2024-01-10",51.8528,52.4833,51.8528,52.415,20121900.0],["2024-01-11",52.4345,52.61,52.0511,52.3565,14355300.0],["2024-01-12",52.441,52.4963,52.1193,52.4248,13629000.0],["2024-01-16",52.4638,52.7758,52.3955,52.5905,17032500.0],["2024-01-17",52.4443,52.6425,52.2006,52.3435,14827800.0],["2024-01-18",52.3728,53.0975,52.2168,53.0487,18190500.0],["2024-01-19",53.1105,53.156,52.4638,52.7693,19175400.0],["2024-01-22",52.9025,52.9545,52.4833,52.7725,13938300.0],["2024-01-23",52.6848,52.922,52.571,52.9057,12066600.0],["2024-01-24",52.9382,52.9935,52.0998,52.1583,22932900.0],["2024-01-25",52.4508,52.9285,52.1323,52.9187,16369500.0],["2024-01-26",52.987,53.4192,52.8603,53.3835,15746400.0],["2024-01-29",53.4095,53.7539,53.1397,53.6337,18240300.0],["2024-01-30",53.5232,53.8839,53.1722,53.8124,15270000.0],["2024-01-31",54.5306,54.5306,53.6564,53.7019,26134800.0],["2024-02-01",53.8482,54.7094,53.6792,54.6964,20792700.0],["2024-02-02",54.6444,55.434,54.5696,55.1058,21670800.0],["2024-02-05",55.2488,55.2488,54.6184,54.8101,19145100.0],["2024-02-06",54.8523,55.2293,54.7061,55.1838,14181300.0],["2024-02-07",55.3333,55.46,54.9856,55.0441,17082600.0],["2024-02-08",55.0441,55.4243,54.9661,55.0408,14427900.0],["2024-02-09",55.0473,55.1578,54.8946,55.0116,14329800.0],["2024-02-12",54.9953,55.3625,54.9368,55.343,14795100.0],["2024-02-13",55.447,55.5933,54.6834,54.9661,18574200.0],["2024-02-14",54.8393,54.8816,54.4461,54.7906,18484500.0],["2024-02-15",55.1806,55.1968,54.5859,55.0148,16948800.0],["2024-02-16",55.3398,55.8728,55.0148,55.3626,22373400.0],["2024-02-20",58.0013,58.934,56.9452,57.1499,71788500.0],["2024-02-21",56.8704,57.0589,56.1555,56.448,40501500.0],["2024-02-22",56.5065,57.0232,56.3212,57.0037,29512800.0],["2024-02-23",57.2246,57.7316,56.9712,57.0524,74365800.0],["2024-02-26",57.6374,58.3393,56.7209,58.1053,32154800.0],["2024-02-27",58.1443,58.3003,57.7349,58.0956,18012700.0],["2024-02-28",58.0566,58.2613,57.8226,58.1248,14803300.0],["2024-02-29",57.9591,57.9981,57.1207,57.1402,29245100.0],["2024-03-01",57.3254,57.3741,56.7404,57.2864,19030900.0],["2024-03-04",57.0329,57.9006,56.9354,57.8129,16033300.0],["2024-03-05",58.3686,58.8268,58.0858,58.5343,19676900.0],["2024-03-06",58.6123,59.0998,58.5343,59.051,12698700.0],["2024-03-07",59.4702,59.5385,58.8365,58.8463,16195300.0],["2024-03-08",58.4953,58.7683,58.2321,58.6123,12143600.0],["2024-03-11",58.5928,59.1875,58.3686,59.1387,14154000.0],["2024-03-12",59.4215,60.0259,59.129,59.8699,16613100.0],["2024-03-13",59.7237,59.9187,59.3532,59.7432,15935200.0],["2024-03-14",59.9467,60.1032,59.2815,59.6923,16584700.0],["2024-03-15",59.3597,59.8195,59.1445,59.3597,50946300.0],["2024-03-18",59.3695,59.5749,59.076,59.5358,16801700.0],["2024-03-19",59.6434,59.7412,59.2815,59.5456,12353600.0],["2024-03-20",59.5162,59.9467,59.4184,59.9173,12007600.0],["2024-03-21",59.9467,60.3184,59.7217,60.113,14265900.0],["2024-03-22",59.9858,60.1912,59.526,59.5456,14029400.0],["2024-03-25",59.5456,59.663,59.0467,59.2521,14186600.0],["2024-03-26",59.1445,59.5065,58.9195,59.1934,13738300.0],["2024-03-27",59.5456,59.7217,59.0663,59.3989,14363400.0],["2024-03-28",59.3402,59.4478,58.851,58.8608,17535100.0],["2024-04-01",58.9978,59.438,58.626,58.6945,13837600.0],["2024-04-02",58.5967,58.7923,57.5989,57.8728,19510100.0],["2024-04-03",58.088,58.2054,57.6576,58.1369,14615100.0],["2024-04-04",58.2445,58.5087,58.0,58.2054,14436100.0],["2024-04-05",58.2543,58.7337,58.1956,58.5478,10335900.0],["2024-04-08",58.3032,58.7337,58.1271,58.4793,11070100.0],["2024-04-09",58.5674,58.6652,58.0098,58.4891,10013500.0],["2024-04-10",58.3228,59.438,58.0978,59.301,15097600.0],["2024-04-11",59.4282,59.5652,58.763,58.7826,10987600.0],["2024-04-12",58.6945,59.3989,58.6456,58.8315,12280600.0],["2024-04-15",59.1934,59.3793,58.6065,58.626,10557200.0],["2024-04-16",58.7239,58.9782,58.4793,58.538,14726300.0],["2024-04-17",58.8413,59.1152,58.2739,58.3521,15329700.0],["2024-04-18",58.5282,58.6358,57.9315,57.9706,12061500.0],["2024-04-19",58.1565,58.3717,57.6869,58.2348,14165800.0],["2024-04-22",58.2641,59.0858,57.7554,58.8315,14910000.0],["2024-04-23",58.9391,59.0369,57.2859,57.8043,17963900.0],["2024-04-24",57.6967,58.7337,57.5304,58.5673,18529100.0],["2024-04-25",58.7434,59.213,58.5282,58.8999,19263000.0],["2024-04-26",58.8021,59.076,58.6945,58.851,11045200.0],["2024-04-29",58.8706,59.076,58.6358,58.9293,9785100.0],["2024-04-30",58.8902,58.988,57.8728,58.0587,14209200.0],["2024-05-01",58.0195,58.1174,57.4424,57.5695,15464300.0],["2024-05-02",57.6576,58.5869,57.3054,58.4108,17574100.0],["2024-05-03",58.3228,58.675,57.8532,58.5184,14207400.0],["2024-05-06",58.6945,58.6945,58.0978,58.5673,11119400.0],["2024-05-07",58.8608,59.4771,58.7434,59.301,14520200.0],["2024-05-08",59.3108,59.526,58.9097,58.988,11015700.0],["2024-05-09",59.094,59.467,58.8486,59.3296,14550500.0],["2024-05-10",59.3002,59.467,59.0547,59.3689,12356600.0],["2024-05-13",59.5063,60.2229,59.1824,59.3002,19260500.0],["2024-05-14",59.4081,59.4376,58.348,58.7603,18780100.0],["2024-05-15",58.7308,58.8388,58.3774,58.7308,22240600.0],["2024-05-16",63.0402,63.2365,61.7837,62.834,60545600.0],["2024-05-17",63.0598,63.688,62.461,63.4623,29330400.0],["2024-05-20",63.2365,63.5702,62.6966,63.0009,15001400.0],["2024-05-21",63.3445,63.9923,63.2659,63.9531,17131700.0],["2024-05-22",63.7862,64.4832,63.5408,64.0512,14879400.0],["2024-05-23",63.9727,64.3163,63.3739,63.6488,16222900.0],["2024-05-24",63.9334,64.4832,63.8157,64.1788,11795000.0],["2024-05-28",64.0218,64.2672,63.5506,63.8451,13349600.0],["2024-05-29",63.5604,64.012,63.4623,63.7273,11538600.0],["2024-05-30",63.7371,63.9727,63.58,63.6978,13051900.0],["2024-05-31",63.4819,64.6893,62.9813,64.5519,27632200.0],["2024-06-03",64.3065,64.6304,63.9629,64.6108,11578700.0],["2024-06-04",64.7776,65.4157,64.6206,65.3764,14780800.0],["2024-06-05",65.347,65.9163,65.0623,65.8574,14982700.0],["2024-06-06",65.828,66.201,65.5433,65.9163,13256000.0],["2024-06-07",66.1617,66.3286,64.4341,64.6697,20213200.0],["2024-06-10",65.9556,66.093,65.0525,65.7298,21659500.0],["2024-06-11",65.72,65.7298,65.131,65.5041,13367500.0],["2024-06-12",65.6218,65.7102,64.6893,65.0917,11704700.0],["2024-06-13",65.0819,65.5335,64.7384,65.4746,11196600.0],["2024-06-14",65.3175,65.8771,65.082,65.7887,12590100.0],["2024-06-17",65.6906,66.201,65.1899,66.1814,12103000.0],["2024-06-18",66.3875,66.6231,66.0636,66.3581,12093500.0],["2024-06-20",66.1127,66.8783,66.0636,66.7605,13860800.0],["2024-06-21",67.0059,67.2906,66.5838,66.6624,25883000.0],["2024-06-24",66.7998,67.7716,66.6526,67.6342,12470400.0],["2024-06-25",65.936,66.3482,65.3274,66.1814,20869200.0],["2024-06-26",66.1617,67.3397,65.9752,67.0354,14177500.0],["2024-06-27",67.0354,67.32,66.4268,66.6329,12899200.0],["2024-06-28",66.6231,66.8489,66.0832,66.466,18816700.0],["2024-07-01",66.6427,66.9863,66.0145,66.2403,8666000.0],["2024-07-02",66.201,66.8292,66.0243,66.8194,9436500.0],["2024-07-03",66.5642,66.9961,66.3777,66.9863,6287500.0],["2024-07-05",66.9078,68.8612,66.8489,68.7532,21586100.0],["2024-07-08",68.6158,68.8514,68.0759,68.3998,12077700.0],["2024-07-09",68.6158,68.9594,68.39,68.6158,9758400.0],["2024-07-10",68.8121,69.1459,68.4391,69.1164,10803400.0],["2024-07-11",68.8906,69.1557,67.9876,68.5176,15624800.0],["2024-07-12",68.6158,68.7434,67.8992,67.9679,12145300.0],["2024-07-15",68.0268,68.6845,68.0268,68.3311,10171100.0],["2024-07-16",68.5373,68.9495,68.3017,68.7041,9836800.0],["2024-07-17",68.8907,69.7938,68.6649,69.725,13533800.0],["2024-07-18",69.3815,69.8821,69.1361,69.5189,10682700.0],["2024-07-19",69.8919,70.0195,69.352,69.4502,11665500.0],["2024-07-22",69.5582,69.9508,68.9397,69.087,12666100.0],["2024-07-23",69.1753,69.4011,68.822,69.352,9263600.0],["2024-07-24",69.2244,69.5385,69.0477,69.3029,22490800.0],["2024-07-25",69.3029,69.4698,68.6649,68.7336,18821200.0],["2024-07-26",68.9398,68.9496,67.5655,68.498,16789300.0],["2024-07-29",68.5667,68.6158,67.8599,68.3409,10315300.0],["2024-07-30",68.2722,68.5667,67.7127,67.9189,12522500.0],["2024-07-31",67.909,67.9777,67.0354,67.379,22908800.0],["2024-08-01",67.644,68.5176,67.2612,68.5078,17275500.0],["2024-08-02",68.3213,68.9496,66.4955,67.2023,23578700.0],["2024-08-05",66.8489,67.3201,65.6807,66.3482,20770500.0],["2024-08-06",66.5937,67.3691,66.4366,66.4955,14815100.0],["2024-08-07",66.6231,66.7605,65.5826,65.6807,18499200.0],["2024-08-08",65.612,66.6722,65.4451,66.417,12489800.0],["2024-08-09",66.6035,66.9667,66.093,66.7016,13805600.0],["2024-08-12",67.0845,67.9483,66.8194,67.4379,17385300.0],["2024-08-13",67.1728,67.3495,65.9065,66.8783,26557900.0],["2024-08-14",66.6722,67.5262,66.6035,67.3986,22928600.0],["2024-08-15",72.7583,73.0724,71.4429,71.8356,49567500.0],["2024-08-16",71.5678,72.4636,71.3906,72.3061,19872100.0],["2024-08-19",72.247,72.8278,72.1978,72.5719,13709300.0],["2024-08-20",72.6014,73.5859,72.5719,73.3791,14434000.0],["2024-08-21",74.1273,74.4029,73.4283,74.0682,14832000.0],["2024-08-22",74.1962,75.033,73.9796,74.4029,16511100.0],["2024-08-23",74.4226,74.6293,73.8418,74.521,12299100.0],["2024-08-26",74.7179,75.0231,74.3931,74.8459,9508200.0],["2024-08-27",75.2594,75.2594,74.59,74.9444,11557800.0],["2024-08-28",75.092,75.2397,74.6293,74.8951,9814300.0],["2024-08-29",74.8065,75.2791,74.4915,75.2298,11856800.0],["2024-08-30",75.2495,76.2635,75.033,76.0272,23230000.0],["2024-09-03",76.1257,76.5982,75.6039,75.9682,22666100.0],["2024-09-04",76.1257,76.2733,75.535,76.0371,18442800.0],["2024-09-05",76.0469,76.2438,75.2003,75.7614,13082900.0],["2024-09-06",75.7024,76.1158,75.1117,75.4464,14548600.0],["2024-09-09",75.6531,76.2635,75.2987,76.1355,22260200.0],["2024-09-10",76.1454,77.6712,76.0764,77.5826,17686300.0],["2024-09-11",77.1593,77.6909,76.3619,77.6122,19518800.0],["2024-09-12",77.7598,78.6655,77.3956,78.4194,14877700.0],["2024-09-13",78.5769,79.4334,78.4489,79.3447,12994100.0],["2024-09-16",79.581,79.7582,78.8919,79.3054,15346400.0],["2024-09-17",78.5178,79.01,77.0412,77.3759,21065900.0],["2024-09-18",77.4153,78.1733,77.0609,77.7992,15684900.0],["2024-09-19",77.8189,77.8583,76.2832,76.8246,21525700.0],["2024-09-20",77.0117,78.3702,76.8935,77.8287,39534300.0],["2024-09-23",77.8386,79.1872,77.8386,79.079,12147300.0],["2024-09-24",79.2266,79.6499,78.9904,79.4137,14651100.0],["2024-09-25",79.6302,80.3292,79.4235,80.1323,14163800.0],["2024-09-26",79.7779,79.9354,78.0256,78.6753,17061100.0],["2024-09-27",78.6556,79.0396,78.3603,78.5375,11899100.0],["2024-09-30",78.6458,79.6795,78.6163,79.4924,18997000.0],["2024-10-01",79.4235,80.2603,79.1872,80.0043,16054200.0],["2024-10-02",79.7287,79.7287,78.8722,79.1774,16618300.0],["2024-10-03",79.0494,79.3251,78.6064,79.1774,11640400.0],["2024-10-04",78.8033,79.8468,78.6064,79.6795,11583400.0],["2024-10-07",79.4334,79.6795,77.75,77.8681,16791600.0],["2024-10-08",78.38,78.5769,77.8386,78.4686,15270000.0],["2024-10-09",78.5769,79.2463,78.508,79.1479,12413000.0],["2024-10-10",79.0593,79.0691,78.2225,78.3702,10812700.0],["2024-10-11",78.4588,78.8821,78.1339,78.8525,9570700.0],["2024-10-14",78.8033,79.2561,78.5178,79.0396,9914500.0],["2024-10-15",79.4137,80.5457,79.2561,80.3784,13276200.0],["2024-10-16",80.2603,80.3882,79.3644,79.9551,11123300.0],["2024-10-17",80.0043,80.2307,79.394,79.6302,9424700.0],["2024-10-18",79.6106,80.4178,79.4038,80.0437,12324100.0],["2024-10-21",79.9649,80.28,79.4629,79.5515,9750400.0],["2024-10-22",79.8468,80.9494,79.5712,80.7426,12240100.0],["2024-10-23",80.6147,82.0421,80.5261,81.9732,13058200.0],["2024-10-24",81.668,82.0224,81.2939,81.7467,11645900.0],["2024-10-25",81.9042,82.0027,81.1561,81.225,8959400.0],["2024-10-28",81.4613,81.7861,81.1856,81.4613,7990200.0],["2024-10-29",81.3825,81.5695,80.3981,80.4276,9682400.0],["2024-10-30",80.3292,80.5556,80.0338,80.1224,9268800.0],["2024-10-31",80.024,81.1561,79.9551,80.6737,15539000.0],["2024-11-01",81.2447,81.2447,80.2701,80.91,12181800.0],["2024-11-04",80.9198,81.6188,80.7229,81.1659,11731000.0],["2024-11-05",81.3924,82.4654,81.225,82.3768,10612500.0],["2024-11-06",83.814,84.2078,80.782,82.1405,19974000.0],["2024-11-07",82.4161,83.0757,82.1208,82.5441,12665800.0],["2024-11-08",82.9674,84.0897,82.9182,83.5089,14396500.0],["2024-11-11",83.627,84.0798,82.8099,82.8985,10433200.0],["2024-11-12",83.184,84.198,83.184,83.6664,12860200.0],["2024-11-13",83.6664,84.4539,83.4498,84.1684,12802600.0],["2024-11-14",83.7057,84.4244,83.0265,83.1545,15740700.0],["2024-11-15",83.2135,83.4596,82.6327,82.9379,17370600.0],["2024-11-18",83.499,83.5286,82.3571,82.7706,25093800.0],["2024-11-19",84.8871,86.915,84.5721,85.2513,36340900.0],["2024-11-20",85.2513,85.842,84.5721,85.8223,18183200.0],["2024-11-21",86.0881,87.2595,85.5762,87.0134,18729200.0],["2024-11-22",88.0175,89.4942,87.545,89.0315,23990600.0],["2024-11-25",89.0906,89.5336,87.673,88.1062,25078600.0],["2024-11-26",88.4901,90.4491,88.4408,89.888,16657000.0],["2024-11-27",90.5672,90.8133,89.8879,90.4491,14358900.0],["2024-11-29",90.8232,91.1972,90.39,91.0594,11041200.0],["2024-12-02",91.3744,91.5418,90.518,91.1972,17173000.0],["2024-12-03",91.3351,92.1324,90.8232,92.0537,17775200.0],["2024-12-04",91.9946,93.048,91.6009,92.979,17312600.0],["2024-12-05",93.4122,94.1111,92.8708,93.8158,21932300.0],["2024-12-06",94.0521,94.6821,93.8453,94.2096,18803500.0],["2024-12-09",94.1702,94.4459,92.1423,92.3687,20931100.0],["2024-12-10",92.5853,93.7567,92.3096,93.0775,13164500.0],["2024-12-11",93.0676,94.1997,93.0283,93.4811,19682100.0],["2024-12-12",94.1899,94.2293,92.6246,92.6246,14298600.0],["2024-12-13",92.5438,93.412,91.7939,92.9877,11495900.0],["2024-12-16",93.1555,94.4282,92.8397,93.5994,16742000.0],["2024-12-17",93.8658,94.2111,93.0568,94.1421,23560800.0],["2024-12-18",94.0631,94.6156,91.8827,92.2971,24665600.0],["2024-12-19",93.2147,93.3034,92.1097,92.1491,16606500.0],["2024-12-20",91.7643,92.4944,90.4028,91.0046,49350600.0],["2024-12-23",90.2746,90.2746,87.7192,89.14,26205400.0],["2024-12-24",89.1597,91.4388,89.14,91.4388,8992400.0],["2024-12-26",91.3006,91.6361,90.9356,91.5473,10994000.0],["2024-12-27",90.8961,91.1132,89.8109,90.4324,11384400.0],["2024-12-30",89.5149,89.8503,88.9229,89.357,9790200.0],["2024-12-31",89.357,89.7221,88.8538,89.14,11267700.0],["2025-01-02",88.7749,89.3866,88.3211,88.7946,14820400.0],["2025-01-03",88.9426,90.0772,88.9328,89.5642,10834600.0],["2025-01-06",89.6135,91.2316,89.4557,90.2055,14519900.0],["2025-01-07",90.4719,90.7087,89.2386,89.5938,11238000.0],["2025-01-08",89.8898,90.6199,89.6037,90.5705,13453600.0],["2025-01-10",91.2513,92.3267,90.9652,91.7545,18140900.0],["2025-01-13",90.8863,91.1921,89.8799,90.3042,18617100.0],["2025-01-14",90.6297,90.7481,89.357,89.5741,13549200.0],["2025-01-15",89.8503,90.5015,89.5938,90.1167,17348200.0],["2025-01-16",90.2746,90.4916,88.913,90.0772,13267700.0],["2025-01-17",90.8369,91.0244,89.8306,90.7087,15868200.0],["2025-01-21",91.2414,92.9779,91.0737,91.8334,23247500.0],["2025-01-22",92.5142,92.7411,91.2809,91.9814,15567100.0],["2025-01-23",91.715,92.5536,91.0836,92.5536,14198400.0],["2025-01-24",92.2872,93.7375,92.2083,93.4909,14973800.0],["2025-01-27",94.6156,96.1547,93.5501,96.0955,18880600.0],["2025-01-28",95.9278,96.5297,95.4345,95.987,14641600.0],["2025-01-29",96.1251,96.8552,95.918,96.1942,11261400.0],["2025-01-30",96.3817,97.6051,96.1153,97.3288,11012200.0],["2025-01-31",97.6741,97.6741,96.3915,96.8454,16391200.0],["2025-02-03",95.474,98.4535,95.178,98.2069,20484200.0],["2025-02-04",98.6311,99.598,98.3549,99.4204,15201200.0],["2025-02-05",99.302,101.2062,99.1935,101.0878,15926700.0],["2025-02-06",101.1568,101.6403,100.5747,101.4725,13088500.0],["2025-02-07",101.6205,101.7291,99.7559,99.7953,12451100.0],["2025-02-10",100.5846,101.5515,99.894,101.5416,15274600.0],["2025-02-11",101.2456,101.4725,100.4859,101.0976,11953600.0],["2025-02-12",100.7523,102.5085,100.6734,102.2224,15162100.0],["2025-02-13",102.6071,103.8305,102.1434,103.6431,12604400.0],["2025-02-14",103.8897,103.8897,102.2125,102.6466,14109500.0],["2025-02-18",102.3309,102.5973,101.1371,102.3901,18247300.0],["2025-02-19",102.4592,102.8045,101.1766,102.6071,18508000.0],["2025-02-20",97.4571,98.7791,95.3852,95.9081,55450900.0],["2025-02-21",95.2372,95.5529,92.8595,93.5106,35014800.0],["2025-02-24",92.9187,93.3725,90.8863,92.4155,29755900.0],["2025-02-25",93.0864,96.5987,92.9779,96.3817,29331200.0],["2025-02-26",96.3915,97.4077,94.7833,94.9116,19069700.0],["2025-02-27",94.6156,96.727,94.5268,95.4937,16431500.0],["2025-02-28",96.4803,97.536,95.8686,97.2893,25451300.0],["2025-03-03",96.6678,98.1576,95.5332,96.283,18372200.0],["2025-03-04",94.4775,95.7502,93.1949,93.6981,25227700.0],["2025-03-05",93.6981,95.0991,93.481,94.6946,17639000.0],["2025-03-06",93.5304,94.9017,92.9187,93.3725,19957800.0],["2025-03-07",92.6819,92.6917,89.5445,90.4916,35913200.0],["2025-03-10",88.5579,89.0216,85.4501,86.6438,35148800.0],["2025-03-11",86.121,88.1534,85.973,86.2689,28687600.0],["2025-03-12",86.703,87.9067,83.7432,84.0589,33301600.0],["2025-03-13",83.8024,84.3056,82.7467,83.3683,31507800.0],["2025-03-14",83.8221,84.2267,82.9342,84.2069,35500600.0],["2025-03-17",83.9899,86.8116,83.8419,86.2887,26297800.0],["2025-03-18",86.2689,86.5057,84.3549,84.4437,17850900.0],["2025-03-19",84.7989,85.6276,84.4733,85.1738,24555900.0],["2025-03-20",84.6608,85.9138,84.3746,84.6608,18185500.0],["2025-03-21",84.3689,85.3088,83.8743,85.0614,26797200.0],["2025-03-24",85.5462,86.7136,85.4275,86.5553,17900700.0],["2025-03-25",85.8331,86.3772,83.716,83.8545,27908600.0],["2025-03-26",84.2799,84.6459,83.6665,84.2997,27228800.0],["2025-03-27",83.8743,85.1901,83.8743,84.7152,16782800.0],["2025-03-28",84.5173,84.913,83.7951,84.2403,14790600.0],["2025-03-31",83.8545,87.2577,83.4687,86.8521,30269300.0],["2025-04-01",86.6048,88.158,86.4366,87.881,22080300.0],["2025-04-02",87.2577,89.1869,87.1786,88.8011,19384100.0],["2025-04-03",85.3582,88.9198,85.3582,86.3278,33012900.0],["2025-04-04",84.7251,86.4564,81.767,82.3012,36209000.0],["2025-04-07",79.3828,85.3384,78.9574,82.9344,36884900.0],["2025-04-08",84.9328,86.0409,80.1643,80.9162,34351700.0],["2025-04-09",82.4397,89.8299,82.1331,88.6428,46632800.0],["2025-04-10",87.7821,90.8885,87.2182,89.642,34735300.0],["2025-04-11",89.7112,92.3527,89.0484,91.8086,25508100.0],["2025-04-14",92.2735,94.4204,91.9075,93.718,27742900.0],["2025-04-15",93.807,95.0041,92.8671,92.9661,21871200.0],["2025-04-16",92.9958,93.2925,89.642,90.2158,22229100.0],["2025-04-17",90.8489,92.8671,90.6412,92.2241,21393900.0],["2025-04-21",92.0262,93.0749,90.3642,91.4227,18361200.0],["2025-04-22",91.8877,94.272,91.8877,93.8367,15407800.0],["2025-04-23",94.0049,95.568,93.1541,93.9455,18046900.0],["2025-04-24",93.6982,95.192,92.6594,94.8161,13444500.0],["2025-04-25",94.7765,95.4394,93.3519,94.0741,15317200.0],["2025-04-28",94.084,94.9744,93.3321,94.2027,12950000.0],["2025-04-29",93.8268,95.1525,93.4113,95.014,12679000.0],["2025-04-30",94.915,96.7354,93.9158,96.211,21639900.0],["2025-05-01",95.9835,96.8541,95.5581,96.3693,13171800.0],["2025-05-02",96.9036,98.16,96.8046,97.695,16031400.0],["2025-05-05",97.883,98.6744,97.4774,98.2688,12439100.0],["2025-05-06",97.6851,98.4073,97.3587,97.4972,10626000.0],["2025-05-07",97.4972,98.1699,97.2597,97.7742,11301300.0],["2025-05-08",97.695,98.2688,96.3199,96.3891,14461100.0],["2025-05-09",95.9478,96.3941,95.4916,95.9181,13697800.0],["2025-05-12",96.8602,97.1577,94.8272,95.9478,26783900.0],["2025-05-13",95.6999,96.5131,94.4404,95.085,19746700.0],["2025-05-14",95.2338,96.523,95.0354,96.0271,25620100.0],["2025-05-15",93.5181,95.918,91.1281,95.5511,44026100.0],["2025-05-16",95.3429,98.3676,95.204,97.4254,33746200.0],["2025-05-19",95.8486,97.4651,95.0156,97.3064,20041600.0],["2025-05-20",97.7428,98.0006,95.7197,96.9891,15609600.0],["2025-05-21",96.3246,96.9494,95.1842,95.6305,15742300.0],["2025-05-22",95.7395,96.156,95.0255,95.1346,13712200.0],["2025-05-23",94.5495,95.7395,94.2123,95.5412,13668600.0],["2025-05-27",96.4932,96.9891,95.7792,96.7709,17180900.0],["2025-05-28",96.7114,97.4254,96.2552,96.4337,11220100.0],["2025-05-29",96.8205,96.9593,96.047,96.2949,14338000.0],["2025-05-30",96.156,98.1097,95.799,97.9015,29980100.0],["2025-06-02",98.0205,99.0816,97.237,98.9428,16999200.0],["2025-06-03",98.7444,100.0535,97.7527,99.151,15598600.0],["2025-06-04",98.9626,99.2998,98.4965,98.5262,11115600.0],["2025-06-05",98.4767,98.7643,96.8007,97.1478,15817100.0],["2025-06-06",97.5544,97.7428,96.166,96.6618,15599300.0],["2025-06-09",96.5924,97.0387,95.9676,96.642,13655700.0],["2025-06-10",96.4833,97.2767,95.68,96.5131,17162500.0],["2025-06-11",96.4833,96.4833,94.5594,95.0057,16389600.0],["2025-06-12",94.1032,94.4702,92.6553,94.0437,17845700.0],["2025-06-13",93.7363,94.5297,93.2305,93.657,18694700.0],["2025-06-16",93.9644,94.9858,93.3198,93.5082,14881700.0],["2025-06-17",93.171,94.0338,92.8438,93.4685,14935600.0],["2025-06-18",93.7859,94.6982,93.3099,94.3016,11333700.0],["2025-06-20",94.4503,95.5114,94.4107,95.323,20604900.0],["2025-06-23",95.1247,97.118,94.8768,97.0585,20432400.0],["2025-06-24",96.9197,98.2882,96.4437,97.1874,22403700.0],["2025-06-25",97.4949,97.7428,96.3445,96.4536,11154700.0],["2025-06-26",96.0966,96.5329,95.1247,95.2238,19361400.0],["2025-06-27",95.5214,96.9494,95.3627,96.4635,31431900.0],["2025-06-30",96.4238,97.3263,95.5114,96.9693,17803000.0],["2025-07-01",96.7908,98.3676,96.6122,97.4254,15635800.0],["2025-07-02",97.3164,97.5643,96.2552,96.8007,12502000.0],["2025-07-03",96.8899,97.6635,96.6122,97.5444,7686200.0],["2025-07-07",97.4155,98.5262,96.8106,98.5262,12930900.0],["2025-07-08",98.0006,98.3477,95.7098,96.285,16875000.0],["2025-07-09",96.3445,96.4833,95.5809,96.0073,13702600.0],["2025-07-10",95.8585,95.9775,93.9545,94.0735,18894800.0],["2025-07-11",94.2222,94.7379,93.4487,93.6173,14595000.0],["2025-07-14",93.7264,95.0453,93.5974,94.9858,13779100.0],["2025-07-15",94.8073,94.9858,94.1528,94.5991,10450800.0],["2025-07-16",94.6288,95.0354,93.8255,94.3611,11181600.0],["2025-07-17",94.2916,94.8371,94.1032,94.3016,11165100.0],["2025-07-18",94.3016,94.6883,93.647,94.2619,14636300.0],["2025-07-21",94.4702,95.8387,94.3115,94.8767,13450400.0],["2025-07-22",95.0453,95.8685,94.9462,95.0553,9049100.0],["2025-07-23",95.2139,95.4916,94.4999,94.8867,9729700.0],["2025-07-24",94.7776,96.1561,94.5594,95.799,14991500.0],["2025-07-25",96.0371,96.8403,95.7296,96.6618,12868500.0],["2025-07-28",96.4734,97.3164,96.2751,96.8007,12293100.0],["2025-07-29",96.9693,97.9015,96.5329,97.5147,14034300.0],["2025-07-30",97.7924,98.0601,96.4833,96.7808,13864100.0],["2025-07-31",96.6321,97.8122,96.5032,97.1676,15651300.0],["2025-08-01",97.1874,98.0106,96.8602,97.6734,16750400.0],["2025-08-04",97.3858,99.0816,97.3858,98.7643,19050200.0],["2025-08-05",98.8436,99.637,98.0899,98.4866,17977000.0],["2025-08-06",98.6353,102.8303,98.6353,102.503,23738400.0],["2025-08-07",102.6022,103.0385,101.2634,102.265,12509500.0],["2025-08-08",102.5129,103.8517,102.2947,102.8699,12394700.0],["2025-08-11",103.0385,103.4649,102.2551,103.0683,12856700.0],["2025-08-12",103.3856,103.4451,102.5129,102.7608,17915300.0],["2025-08-13",101.303,101.9576,100.0138,100.1526,19398500.0],["2025-08-14",100.3807,100.5989,99.8849,100.0138,10858400.0],["2025-08-15",100.0287,100.1679,98.9452,99.4025,13604900.0],["2025-08-18",99.4025,100.2772,99.323,100.0983,11656100.0],["2025-08-19",100.3567,101.818,100.1977,100.6848,16999000.0],["2025-08-20",100.5456,102.0366,100.3269,101.9571,18655000.0],["2025-08-21",98.816,98.8558,96.3707,97.3747,51825100.0],["2025-08-22",97.484,98.4582,96.1818,96.2514,32695200.0],["2025-08-25",96.4204,96.9969,95.496,95.496,18956100.0],["2025-08-26",95.7047,95.8936,94.8498,95.4761,22270400.0],["2025-08-27",95.327,95.7445,95.0288,95.5059,12925700.0],["2025-08-28",95.4264,95.993,95.1282,95.5357,19241600.0],["2025-08-29",95.5258,96.4502,95.2276,96.4005,15600300.0],["2025-09-02",96.649,97.2653,95.9333,97.2653,15351300.0],["2025-09-03",97.2653,98.8458,96.9174,98.8458,18995900.0],["2025-09-04",99.313,100.7444,99.0546,100.3269,15640900.0],["2025-09-05",100.476,100.8736,98.9552,99.9094,13748500.0],["2025-09-08",100.2474,101.7484,99.82,101.6688,13685700.0],["2025-09-09",101.3905,101.8776,100.9432,101.6788,11819700.0],["2025-09-10",101.3408,101.8378,99.7901,99.81,17934900.0],["2025-09-11",100.3866,102.1659,99.6808,102.0366,15900800.0],["2025-09-12",101.9273,103.3587,101.7484,102.8716,11641900.0],["2025-09-15",103.0307,103.3587,102.7921,103.0704,10756900.0],["2025-09-16",103.2295,103.5873,102.5138,102.802,14481900.0],["2025-09-17",103.1102,105.476,103.1102,103.6469,25382000.0],["2025-09-18",103.1599,104.0148,101.5098,102.981,14869400.0],["2025-09-19",103.1897,103.3189,101.48,101.7186,34791600.0],["2025-09-22",101.8378,102.5834,101.311,102.2056,12861900.0],["2025-09-23",101.7981,102.0665,100.7245,101.9074,13158700.0],["2025-09-24",102.4243,102.8517,101.8677,102.1162,11391800.0],["2025-09-25",102.6032,102.8915,101.9671,102.4343,13366700.0],["2025-09-26",102.2653,102.8716,101.8577,102.5436,11859300.0],["2025-09-29",102.4343,102.6927,101.4701,102.4641,15477200.0],["2025-09-30",102.3846,103.3189,102.1062,102.4442,13873400.0],["2025-10-01",101.9472,102.2454,99.9492,101.3508,16142800.0],["2025-10-02",100.8438,101.5297,99.2733,101.0923,15605400.0],["2025-10-03",100.8538,102.2056,100.5953,101.4601,11867500.0],["2025-10-06",101.2712,102.4541,100.973,102.0863,13303600.0],["2025-10-07",101.7683,102.6331,100.3468,102.6231,15538900.0],["2025-10-08",102.4044,102.643,101.5396,102.2852,13584100.0],["2025-10-09",102.5138,102.8319,99.7703,101.1619,19508000.0],["2025-10-10",101.4402,103.0108,100.9134,101.2315,18519400.0],["2025-10-13",100.7643,101.8378,100.4661,101.5098,10871200.0],["2025-10-14",103.4283,107.2751,102.2752,106.5694,30859500.0],["2025-10-15",106.6787,108.9054,106.6589,108.3785,21416300.0],["2025-10-16",108.5475,108.9252,105.0287,105.8338,16366200.0],["2025-10-17",106.5296,107.5535,105.5853,107.0863,13735600.0],["2025-10-20",107.2056,107.6032,105.973,106.4104,10581200.0],["2025-10-21",106.6887,106.8378,105.5455,105.5853,10899700.0],["2025-10-22",105.9133,107.126,105.0287,106.4998,12296500.0],["2025-10-23",106.7086,106.9272,105.1479,106.2215,11408200.0],["2025-10-24",106.4302,106.5296,104.8796,105.5356,10318000.0],["2025-10-27",105.7046,105.7245,103.5277,103.8458,16375900.0],["2025-10-28",103.4382,103.5177,102.4343,102.5535,13323000.0],["2025-10-29",102.2951,103.0505,101.4999,101.8478,11986400.0],["2025-10-30",101.5893,102.7523,101.3508,101.6192,14065100.0],["2025-10-31",101.0923,101.4899,99.5814,100.5754,20237000.0],["2025-11-03",100.2176,101.1917,99.8001,100.983,14811700.0],["2025-11-04",101.5197,102.0068,100.8538,101.6589,12636400.0],["2025-11-05",101.1321,102.0665,100.2474,100.8637,13356800.0],["2025-11-06",100.7345,101.3209,99.4323,101.0724,14866000.0],["2025-11-07",101.5197,102.3547,101.1221,101.977,17248700.0],["2025-11-10",101.5396,102.0565,100.9929,101.808,14507600.0],["2025-11-11",101.8875,103.1201,101.7086,102.8219,13182100.0],["2025-11-12",102.7325,102.981,102.0466,102.8219,12084400.0],["2025-11-13",102.971,103.309,101.4104,101.9273,18088500.0],["2025-11-14",99.6013,101.8776,98.2892,101.8677,23424200.0],["2025-11-17",101.9671,102.7026,101.4899,102.3348,15289400.0],["2025-11-18",102.3647,102.7225,100.7742,100.7842,17604500.0],["2025-11-19",100.973,101.1023,99.0844,100.0088,22157000.0],["2025-11-20",103.3189,107.2652,102.0665,106.47,50375900.0],["2025-11-21",107.3348,107.5038,104.0943,104.6907,41420800.0],["2025-11-24",104.7305,105.635,103.14,103.4382,42519200.0],["2025-11-25",103.9849,106.7781,103.6072,106.3606,20212900.0],["2025-11-26",106.5595,108.9352,106.5296,108.4481,17783300.0],["2025-11-28",108.6469,110.0385,108.3487,109.8497,9846500.0],["2025-12-01",109.8497,111.0922,109.7006,110.8636,17236800.0],["2025-12-02",110.8039,111.9769,110.128,111.7383,18711800.0],["2025-12-03",111.8278,114.2035,111.5495,113.7264,24478300.0],["2025-12-04",112.9411,114.2035,112.4838,114.1538,25905100.0],["2025-12-05",114.0445,115.5753,113.9948,114.4222,23956400.0],["2025-12-08",113.8854,114.3029,111.629,112.8814,22700700.0],["2025-12-09",113.2691,115.0285,112.3447,114.3725,24326700.0],["2025-12-10",114.6608,115.5355,112.3149,112.5037,22859600.0],["2025-12-11",112.464,115.1776,112.1757,114.8297,21586600.0],["2025-12-12",114.8048,116.4882,114.5658,116.2392,19092400.0],["2025-12-15",116.4683,116.9862,115.1833,116.3288,18713700.0],["2025-12-16",116.1196,116.4184,114.4961,114.9642,19642300.0],["2025-12-17",114.7451,115.9304,114.6156,115.2033,16177800.0],["2025-12-18",114.5558,116.02,114.1574,114.3765,21476700.0],["2025-12-19",114.6853,114.8248,113.0817,113.9084,50043800.0],["2025-12-22",113.5598,113.8686,111.7769,112.1553,21473900.0],["2025-12-23",111.5478,111.9063,110.2628,110.4621,20319900.0],["2025-12-24",110.4621,111.2689,110.1134,111.1693,9009600.0],["2025-12-26",111.2788,111.5278,110.9202,111.2987,9003800.0],["2025-12-29",111.1493,112.3346,111.1294,112.0856,12979600.0],["2025-12-30",111.4482,112.245,111.3983,111.478,11730600.0],["2025-12-31",111.2888,111.8067,110.8804,110.97,11487400.0],["2026-01-02",110.99,112.3446,110.6812,112.3147,14306600.0],["2026-01-05",112.3745,113.2809,111.7071,112.2649,19557600.0],["2026-01-06",111.9561,114.3367,111.5477,113.8885,20120800.0],["2026-01-07",113.7391,114.2769,111.6573,112.2749,23306000.0],["2026-01-08",110.8505,113.0219,109.3764,112.6235,24058300.0],["2026-01-09",111.8167,115.0041,111.8167,114.0777,21902900.0],["2026-01-12",117.036,118.3707,115.9503,117.5041,49182100.0],["2026-01-13",117.4244,120.0341,117.2651,119.8847,31222100.0],["2026-01-14",119.7154,120.7612,118.56,119.566,32764000.0],["2026-01-15",119.5062,120.3927,118.2611,118.7293,34559400.0],["2026-01-16",118.2014,120.1237,116.4384,119.2273,415144600.0],["2026-01-20",120.4126,121.1397,117.1456,118.2412,45334000.0],["2026-01-21",117.6137,120.0142,117.0858,118.8886,34811700.0],["2026-01-22",118.8189,119.048,117.1854,117.3647,24547300.0],["2026-01-23",117.7033,118.1416,116.6774,117.2651,20806900.0],["2026-01-26",117.3448,118.3807,116.9264,117.1754,19552200.0],["2026-01-27",117.036,117.1655,115.024,116.4782,22968600.0],["2026-01-28",116.1794,116.9962,115.4124,116.1097,16342000.0],["2026-01-29",115.9901,117.1954,115.6116,116.9464,16381100.0],["2026-01-30",116.4483,118.9385,116.1395,118.6695,22215400.0],["2026-02-02",119.0281,123.7095,118.5799,123.5701,31210100.0],["2026-02-03",123.1617,127.6639,123.1617,127.2057,32018700.0],["2026-02-04",127.624,128.899,126.5881,127.4945,27531800.0],["2026-02-05",128.0722,129.0882,126.0602,126.4387,30517800.0],["2026-02-06",126.7873,131.1799,126.5483,130.662,26593400.0],["2026-02-09",130.901,131.2696,127.5842,128.5105,27197300.0],["2026-02-10",128.4308,128.8292,125.8909,126.1997,24662000.0],["2026-02-11",126.1997,129.2277,126.1299,128.2615,19232100.0],["2026-02-12",128.8691,133.9589,128.7994,133.1123,33382700.0],["2026-02-13",132.176,134.1183,131.2297,133.3613,24131200.0],["2026-02-17",132.5843,134.1581,127.6539,128.3412,37995900.0],["2026-02-18",127.624,128.3611,125.2733,126.12,36485000.0],["2026-02-19",127.9926,129.5862,123.9087,124.3769,42993300.0],["2026-02-20",122.5143,122.9924,120.572,122.5043,35151000.0],["2026-02-23",123.0322,126.2993,122.4744,125.3132,25662800.0],["2026-02-24",125.4028,127.5344,124.4167,126.2495,20161200.0],["2026-02-25",126.11,126.8969,124.9247,125.2534,17345700.0],["2026-02-26",125.4825,126.8272,123.4506,123.9287,18638300.0],["2026-02-27",125.0243,128.0922,124.6558,127.4447,29205500.0],["2026-03-02",126.9567,128.2416,126.5483,126.5981,17091500.0],["2026-03-03",126.0204,127.8631,125.1737,127.4049,16480400.0],["2026-03-04",126.608,127.6639,125.7415,127.3053,16434100.0],["2026-03-05",124.8849,125.1837,121.1696,122.8231,28604900.0],["2026-03-06",122.0163,123.6996,121.1397,123.3111,21553000.0],["2026-03-09",123.2016,124.0183,122.0163,123.849,19375900.0],["2026-03-10",123.7195,125.602,122.8629,124.6259,18793600.0],["2026-03-11",124.8152,124.9944,122.5641,123.0023,18176500.0],["2026-03-12",121.817,124.8948,121.7971,124.8351,21751600.0],["2026-03-13",124.8948,126.1897,124.4765,126.0204,15194100.0],["2026-03-16",126.2594,126.4786,124.3371,125.4925,20463200.0],["2026-03-17",126.1499,126.6877,124.3669,124.5861,19895000.0],["2026-03-18",123.839,124.1179,121.3489,121.4983,19734900.0],["2026-03-19",121.9166,122.2653,118.799,120.6118,17927700.0],["2026-03-20",120.4002,121.069,117.7952,118.7933,57545600.0],["2026-03-23",120.2505,120.8993,118.8232,120.4901,22181500.0],["2026-03-24",120.4002,123.8736,120.2605,121.8175,17269600.0],["2026-03-25",122.5761,123.2548,121.548,122.8256,16597300.0],["2026-03-26",123.3745,123.5642,121.558,121.9473,16442500.0],["2026-03-27",121.7976,124.0333,121.588,122.6559,16543300.0],["2026-03-30",123.4744,125.0214,122.9054,123.2648,20428900.0],["2026-03-31",123.1949,124.7619,122.606,124.0433,21330400.0],["2026-04-01",123.5642,124.9915,122.8955,124.5024,17039700.0],["2026-04-02",124.9116,125.6602,123.9135,125.5504,11898400.0],["2026-04-06",125.5704,126.7381,125.1312,126.5485,10850400.0],["2026-04-07",125.9496,126.1193,121.558,122.2567,16076000.0],["2026-04-08",122.0471,127.0575,121.0989,127.0176,20194300.0],["2026-04-09",126.8479,129.443,126.5784,128.884,13853100.0],["2026-04-10",128.4748,128.6844,125.9796,126.5285,13894000.0],["2026-04-13",126.0494,126.0594,123.7139,124.3327,14510600.0],["2026-04-14",122.9154,124.9615,122.3166,124.8118,15320800.0],["2026-04-15",124.3926,124.8318,122.9454,124.5224,17001400.0],["2026-04-16",124.0932,125.7001,123.7339,124.5822,18324500.0],["2026-04-17",124.3327,127.327,123.135,127.2571,24763700.0],["2026-04-20",127.6264,129.2234,127.0775,127.6763,18933600.0],["2026-04-21",127.5865,129.5228,127.2372,129.3531,17312400.0],["2026-04-22",129.7524,130.2015,128.5946,129.7324,17624500.0],["2026-04-23",130.3213,132.2077,130.2414,131.7785,16376000.0],["2026-04-24",131.6887,131.8683,129.0338,129.6725,16016300.0],["2026-04-27",129.3731,129.5627,127.1573,127.347,17029500.0],["2026-04-28",129.0936,129.5228,126.5385,127.347,16341800.0],["2026-04-29",126.4387,127.836,125.6702,127.7662,16538800.0],["2026-04-30",127.7762,132.1777,127.7063,131.6787,19867700.0],["2026-05-01",131.6687,133.116,130.7305,131.3493,10480900.0],["2026-05-04",130.1616,131.4991,129.433,130.0818,10340700.0],["2026-05-05",130.2614,131.4791,130.0518,130.5409,10637300.0],["2026-05-06",130.6107,130.9002,129.2833,129.8322,16371500.0],["2026-05-07",129.6526,130.3512,128.4249,129.952,14935400.0],["2026-05-08",130.32,131.41,130.25,130.43,15183700.0],["2026-05-11",130.18,130.6,126.38,127.59,18699200.0],["2026-05-12",128.08,131.12,127.72,130.35,17935400.0],["2026-05-13",129.19,132.53,128.77,131.47,13786600.0],["2026-05-14",131.36,132.78,130.86,132.46,14200400.0],["2026-05-15",133.69,133.95,130.79,131.45,25323000.0],["2026-05-18",131.52,133.47,131.13,133.34,17183200.0],["2026-05-19",132.94,135.16,132.06,134.2,16957100.0],["2026-05-20",132.91,133.65,130.33,130.85,28471600.0],["2026-05-21",124.41,125.8,120.39,121.34,53006600.0],["2026-05-22",121.34,121.95,118.91,120.27,30330600.0],["2026-05-26",120.69,121.05,117.92,118.57,28796600.0],["2026-05-27",118.33,119.43,118.04,118.54,22062200.0],["2026-05-28",118.96,119.17,117.33,118.9,21613100.0],["2026-05-29",118.11,119.08,114.71,115.75,42191000.0],["2026-06-01",114.73,115.98,113.56,114.6,26176200.0],["2026-06-02",113.87,114.57,112.73,113.06,27366400.0],["2026-06-03",113.1,117.29,112.96,116.89,32880600.0],["2026-06-04",119.9,119.94,117.29,117.74,22870400.0],["2026-06-05",118.35,120.89,118.1,118.88,36638100.0],["2026-06-08",118.25,120.18,118.15,119.83,19514100.0],["2026-06-09",120.38,120.5,118.0,118.88,23959000.0],["2026-06-10",119.71,120.82,117.53,120.59,22414900.0],["2026-06-11",120.57,121.86,119.46,120.5,22438000.0],["2026-06-12",120.59,121.61,119.53,121.04,14753500.0],["2026-06-15",119.74,121.49,118.58,120.82,20722500.0],["2026-06-16",121.14,122.94,119.88,121.03,23060700.0],["2026-06-17",119.58,121.01,117.45,118.13,21711100.0],["2026-06-18",118.2,118.48,116.8,117.18,36526800.0],["2026-06-22",116.96,118.4,116.95,117.18,17053900.0],["2026-06-23",119.71,120.25,116.34,119.42,23411400.0],["2026-06-24",119.56,120.4,118.93,119.0,20600100.0],["2026-06-25",117.47,118.58,115.38,115.78,20384700.0],["2026-06-26",117.29,117.88,115.09,115.69,36636000.0],["2026-06-29",116.47,116.8,114.2,114.6,20367000.0],["2026-06-30",113.97,114.61,112.93,113.26,23034000.0],["2026-07-01",110.13,110.71,107.25,108.82,40391400.0],["2026-07-02",109.33,112.45,109.16,111.84,29512200.0],["2026-07-06",111.4,112.37,109.37,110.65,29523273.32069],["2026-07-07",112.968,113.5,111.3,111.54,19927590.71557],["2026-07-08",113.15,113.86,111.81,113.1,19885776.612476],["2026-07-09",111.24,112.76,111.04,112.21,20463972.557557],["2026-07-10",111.95,114.16,111.9301,113.9,12461187.146867],["2026-07-13",114.725,115.54,114.01,114.78,16981844.870995],["2026-07-14",115.08,115.88,113.5,113.7,14494689.52391],["2026-07-15",113.25,114.73,112.07,112.53,16435520.131689],["2026-07-16",113.76,115.585,113.555,114.95,20775446.61682],["2026-07-17",116.96,118.09,113.6,114.24,28272375.23131],["2026-07-20",113.96,114.4,112.14,112.2,17722163.290165],["2026-07-21",111.51,111.8,109.89,110.39,22634214.539842],["2026-07-22",109.53,110,108.72,109.33,23468692.953375],["2026-07-23",107.505,108.555,106.79,108.4,21502644.70171],["2026-07-24",108.12,109.6,108.01,109.47,18365911.354988],["2026-07-27",109.92,112.51,109.89,111.74,18994793.210961],["2026-07-28",113.96,116.03,112.835,113.1,24804885.204716],["2026-07-29",113.23,114.69,112.45,114.22,23446012.778876],["2026-07-30",111.61,113.0259,110.435,111.1,28691563.707239],["2026-07-31",110.52,111.91,109.89,111.2,22776913.425058],["2026-08-03",113.1,113.29,110.155,110.71,23902146.512839],["2026-08-04",109.005,111.68,108.56,111.55,29565353.55009],["2026-08-05",112.45,113.155,111.36,112.34,21410745.950868],["2026-08-06",114.065,114.56,111.035,112.07,23183408.237793],["2026-08-07",110.61,112.29,110.5,111.85,18807880.147023],["2026-08-10",111.075,111.78,110.76,111.26,5667727.579629],["2026-08-11",112.44,113.34,112.19,113.26,17012392.668225],["2026-08-12",112.365,116.045,112.28,116.01,22037400.659926],["2026-08-13",116.17,116.32,114.805,115.72,16817670.728834],["2026-08-14",115.655,116.45,114.635,115.27,14505765.224961]]}