{"t":"BA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.1943,0.1943,0.1909,0.1909,352350.0],["1962-01-03",0.1938,0.1976,0.1938,0.1947,710775.0],["1962-01-04",0.1947,0.1981,0.1928,0.1928,911250.0],["1962-01-05",0.1928,0.1938,0.1838,0.189,880875.0],["1962-01-08",0.189,0.1924,0.1866,0.1895,473850.0],["1962-01-09",0.1895,0.1943,0.1881,0.19,577125.0],["1962-01-10",0.19,0.1933,0.1895,0.19,352350.0],["1962-01-11",0.1905,0.1962,0.1905,0.1919,692550.0],["1962-01-12",0.1938,0.1986,0.1938,0.1971,972000.0],["1962-01-15",0.1962,0.1962,0.1924,0.1933,625725.0],["1962-01-16",0.1933,0.1943,0.1919,0.1919,376650.0],["1962-01-17",0.1919,0.1962,0.1919,0.1924,674325.0],["1962-01-18",0.1924,0.1952,0.1924,0.1933,710775.0],["1962-01-19",0.1938,0.2024,0.1938,0.2024,1293975.0],["1962-01-22",0.2024,0.2038,0.1995,0.2019,1148175.0],["1962-01-23",0.2,0.2024,0.1995,0.2024,923400.0],["1962-01-24",0.2024,0.2033,0.1995,0.2033,1020600.0],["1962-01-25",0.2033,0.2091,0.2033,0.2081,2897775.0],["1962-01-26",0.2081,0.2095,0.2057,0.2072,1919700.0],["1962-01-29",0.2072,0.2086,0.2053,0.2081,941625.0],["1962-01-30",0.2081,0.2115,0.2072,0.21,1749600.0],["1962-01-31",0.2105,0.2148,0.2105,0.2143,3383775.0],["1962-02-01",0.2143,0.2162,0.2081,0.2095,1968300.0],["1962-02-02",0.2095,0.2115,0.2053,0.2115,1105650.0],["1962-02-05",0.2129,0.2129,0.209,0.2095,893025.0],["1962-02-06",0.2095,0.21,0.2042,0.2095,801900.0],["1962-02-07",0.2095,0.2134,0.2081,0.2095,844425.0],["1962-02-08",0.21,0.2134,0.21,0.21,656100.0],["1962-02-09",0.2105,0.2139,0.2105,0.2139,680400.0],["1962-02-12",0.2119,0.2119,0.2095,0.2105,510300.0],["1962-02-13",0.2115,0.2148,0.2115,0.2119,656100.0],["1962-02-14",0.2119,0.2143,0.2115,0.2134,540675.0],["1962-02-15",0.2139,0.2168,0.2139,0.2148,917325.0],["1962-02-16",0.2148,0.2158,0.2124,0.2124,510300.0],["1962-02-19",0.2124,0.2143,0.2105,0.2115,619650.0],["1962-02-20",0.2115,0.2143,0.2105,0.2105,479925.0],["1962-02-21",0.2105,0.2115,0.2066,0.2081,400950.0],["1962-02-23",0.2057,0.2057,0.1975,0.2013,1160325.0],["1962-02-26",0.2013,0.2047,0.1989,0.2023,680400.0],["1962-02-27",0.2023,0.2081,0.2009,0.2047,668250.0],["1962-02-28",0.2047,0.2066,0.2047,0.2066,303750.0],["1962-03-01",0.2066,0.2081,0.1999,0.2042,722925.0],["1962-03-02",0.2042,0.2062,0.2009,0.2023,583200.0],["1962-03-05",0.2018,0.2018,0.1989,0.2018,419175.0],["1962-03-06",0.2013,0.2013,0.1946,0.1951,868725.0],["1962-03-07",0.1951,0.1975,0.1946,0.1946,625725.0],["1962-03-08",0.1946,0.2004,0.1946,0.1985,595350.0],["1962-03-09",0.1985,0.2009,0.197,0.1975,279450.0],["1962-03-12",0.198,0.1999,0.198,0.1989,218700.0],["1962-03-13",0.1989,0.1989,0.1965,0.1985,291600.0],["1962-03-14",0.1985,0.2018,0.1975,0.1985,583200.0],["1962-03-15",0.1985,0.2004,0.1956,0.1956,370575.0],["1962-03-16",0.1956,0.1985,0.1946,0.1951,328050.0],["1962-03-19",0.1951,0.1956,0.1912,0.1917,650025.0],["1962-03-20",0.1917,0.1936,0.1912,0.1912,589275.0],["1962-03-21",0.1912,0.1922,0.1912,0.1912,528525.0],["1962-03-22",0.1912,0.1951,0.1912,0.1941,340200.0],["1962-03-23",0.1941,0.1956,0.1936,0.1941,407025.0],["1962-03-26",0.1941,0.1951,0.1936,0.1936,273375.0],["1962-03-27",0.1936,0.1965,0.1932,0.1951,309825.0],["1962-03-28",0.1951,0.196,0.1951,0.1956,230850.0],["1962-03-29",0.196,0.198,0.196,0.1965,370575.0],["1962-03-30",0.1965,0.1965,0.1932,0.1932,297675.0],["1962-04-02",0.1932,0.1951,0.1912,0.1936,388800.0],["1962-04-03",0.1927,0.1927,0.1854,0.1898,686475.0],["1962-04-04",0.1898,0.1898,0.1845,0.185,407025.0],["1962-04-05",0.185,0.1869,0.1797,0.1869,601425.0],["1962-04-06",0.1869,0.1888,0.1854,0.1854,334125.0],["1962-04-09",0.1854,0.1883,0.1821,0.1821,303750.0],["1962-04-10",0.1821,0.1826,0.1811,0.1811,291600.0],["1962-04-11",0.184,0.1879,0.184,0.1864,145800.0],["1962-04-12",0.185,0.185,0.1797,0.1806,364500.0],["1962-04-13",0.1806,0.1845,0.1777,0.1835,461700.0],["1962-04-16",0.1835,0.1845,0.1797,0.1806,303750.0],["1962-04-17",0.1806,0.1806,0.1792,0.1801,321975.0],["1962-04-18",0.1801,0.184,0.1801,0.1821,394875.0],["1962-04-19",0.1821,0.1879,0.1821,0.1864,206550.0],["1962-04-23",0.1864,0.1903,0.1864,0.1903,364500.0],["1962-04-24",0.1903,0.1927,0.1898,0.1898,795825.0],["1962-04-25",0.1898,0.1907,0.1854,0.1874,498150.0],["1962-04-26",0.1874,0.1883,0.1797,0.1801,449550.0],["1962-04-27",0.1801,0.1821,0.1777,0.1787,923400.0],["1962-04-30",0.1787,0.1821,0.1724,0.1734,826200.0],["1962-05-01",0.1734,0.1811,0.171,0.1811,1221075.0],["1962-05-02",0.1811,0.1835,0.1797,0.183,1069200.0],["1962-05-03",0.183,0.1835,0.1821,0.1821,601425.0],["1962-05-04",0.1821,0.183,0.1801,0.1811,279450.0],["1962-05-07",0.1816,0.1826,0.1816,0.1821,340200.0],["1962-05-08",0.1826,0.1826,0.1762,0.1762,674325.0],["1962-05-09",0.1762,0.1762,0.1743,0.1748,558900.0],["1962-05-10",0.1748,0.1748,0.1728,0.1748,710775.0],["1962-05-11",0.1748,0.1782,0.1718,0.1723,558900.0],["1962-05-14",0.1723,0.1728,0.1641,0.1719,1470150.0],["1962-05-15",0.1772,0.1826,0.1772,0.1777,972000.0],["1962-05-16",0.1777,0.1796,0.1753,0.1757,680400.0],["1962-05-17",0.1757,0.1777,0.1719,0.1753,899100.0],["1962-05-18",0.1753,0.1753,0.1719,0.1753,315900.0],["1962-05-21",0.1748,0.1748,0.1718,0.1723,267300.0],["1962-05-22",0.1723,0.1733,0.167,0.1684,631800.0],["1962-05-23",0.168,0.168,0.1611,0.1636,1032750.0],["1962-05-24",0.1616,0.1616,0.1534,0.1572,2022975.0],["1962-05-25",0.1572,0.1587,0.1529,0.1553,1543050.0],["1962-05-28",0.1553,0.1592,0.1373,0.1402,2114100.0],["1962-05-29",0.1402,0.1782,0.1368,0.1592,4216050.0],["1962-05-31",0.1641,0.1772,0.1641,0.1684,3547800.0],["1962-06-01",0.1684,0.1704,0.1636,0.1694,1287900.0],["1962-06-04",0.1645,0.1645,0.1563,0.1568,1494450.0],["1962-06-05",0.1568,0.1665,0.1558,0.165,1664550.0],["1962-06-06",0.1655,0.1709,0.1655,0.1684,886950.0],["1962-06-07",0.1675,0.1675,0.1645,0.1645,650025.0],["1962-06-08",0.1645,0.1665,0.1645,0.165,340200.0],["1962-06-11",0.1636,0.1636,0.1597,0.1616,698625.0],["1962-06-12",0.1607,0.1607,0.1577,0.1577,795825.0],["1962-06-13",0.1577,0.1587,0.1538,0.1538,1397250.0],["1962-06-14",0.1538,0.1568,0.148,0.1485,1494450.0],["1962-06-15",0.1485,0.1592,0.147,0.1587,1877175.0],["1962-06-18",0.1587,0.1636,0.1543,0.1597,801900.0],["1962-06-19",0.1597,0.1611,0.1563,0.1587,467775.0],["1962-06-20",0.1587,0.1626,0.1587,0.1592,449550.0],["1962-06-21",0.1568,0.1568,0.1538,0.1543,795825.0],["1962-06-22",0.1514,0.1514,0.1465,0.147,1524825.0],["1962-06-25",0.147,0.1514,0.1426,0.1495,1451925.0],["1962-06-26",0.1495,0.1538,0.1485,0.1495,789750.0],["1962-06-27",0.1495,0.1514,0.1485,0.1509,449550.0],["1962-06-28",0.1519,0.1592,0.1519,0.1563,929475.0],["1962-06-29",0.1563,0.1602,0.1563,0.1587,1038825.0],["1962-07-02",0.1587,0.1611,0.1582,0.1602,613575.0],["1962-07-03",0.1602,0.1636,0.1597,0.1631,1014525.0],["1962-07-05",0.1631,0.1655,0.1616,0.1631,686475.0],["1962-07-06",0.1631,0.1631,0.1558,0.1572,832275.0],["1962-07-09",0.1572,0.1607,0.1558,0.1572,473850.0],["1962-07-10",0.1611,0.165,0.1611,0.1611,1075275.0],["1962-07-11",0.1611,0.1626,0.1602,0.1621,492075.0],["1962-07-12",0.1621,0.1641,0.1607,0.1607,801900.0],["1962-07-13",0.1607,0.1626,0.1602,0.1611,400950.0],["1962-07-16",0.1602,0.1602,0.1572,0.1572,522450.0],["1962-07-17",0.1572,0.1582,0.1524,0.1534,668250.0],["1962-07-18",0.1534,0.1538,0.1509,0.1524,601425.0],["1962-07-19",0.1524,0.1543,0.1514,0.1529,364500.0],["1962-07-20",0.1529,0.1568,0.1529,0.1563,425250.0],["1962-07-23",0.1563,0.1587,0.1548,0.1548,291600.0],["1962-07-24",0.1548,0.1548,0.1524,0.1534,267300.0],["1962-07-25",0.1529,0.1543,0.1529,0.1534,194400.0],["1962-07-26",0.1534,0.1553,0.149,0.1534,449550.0],["1962-07-27",0.1534,0.1563,0.1529,0.1543,425250.0],["1962-07-30",0.1553,0.1577,0.1553,0.1577,261225.0],["1962-07-31",0.1582,0.1626,0.1582,0.1597,1008450.0],["1962-08-01",0.1587,0.1626,0.1587,0.1597,279450.0],["1962-08-02",0.1597,0.1621,0.1582,0.1597,686475.0],["1962-08-03",0.1597,0.1611,0.1587,0.1597,595350.0],["1962-08-06",0.1577,0.1577,0.1504,0.1514,917325.0],["1962-08-07",0.1504,0.1504,0.148,0.1495,753300.0],["1962-08-08",0.149,0.1534,0.149,0.1534,692550.0],["1962-08-09",0.1529,0.1529,0.1504,0.1514,522450.0],["1962-08-10",0.1514,0.1534,0.1485,0.1504,923400.0],["1962-08-13",0.1524,0.1549,0.1524,0.1534,583200.0],["1962-08-14",0.1544,0.1588,0.1544,0.1583,1190700.0],["1962-08-15",0.1583,0.1608,0.1559,0.1593,996300.0],["1962-08-16",0.1593,0.1677,0.1583,0.1657,2211300.0],["1962-08-17",0.1662,0.1751,0.1662,0.1716,2946375.0],["1962-08-20",0.1716,0.1731,0.1662,0.1662,1239300.0],["1962-08-21",0.1662,0.1707,0.1662,0.1697,722925.0],["1962-08-22",0.1697,0.1707,0.1662,0.1697,722925.0],["1962-08-23",0.1697,0.1741,0.1672,0.1672,1099575.0],["1962-08-24",0.1672,0.1682,0.1657,0.1657,783675.0],["1962-08-27",0.1657,0.1662,0.1608,0.1633,2071575.0],["1962-08-28",0.1628,0.1628,0.1588,0.1598,680400.0],["1962-08-29",0.1598,0.1603,0.1588,0.1603,449550.0],["1962-08-30",0.1603,0.1603,0.1563,0.1568,625725.0],["1962-08-31",0.1568,0.1603,0.1568,0.1598,692550.0],["1962-09-04",0.1598,0.1608,0.1563,0.1563,656100.0],["1962-09-05",0.1563,0.1588,0.1563,0.1568,516375.0],["1962-09-06",0.1568,0.1588,0.1568,0.1573,376650.0],["1962-09-07",0.1573,0.1588,0.1568,0.1568,540675.0],["1962-09-10",0.1568,0.1578,0.1563,0.1573,157950.0],["1962-09-11",0.1583,0.1652,0.1583,0.1623,686475.0],["1962-09-12",0.1623,0.1637,0.1608,0.1613,486000.0],["1962-09-13",0.1613,0.1637,0.1608,0.1613,340200.0],["1962-09-14",0.1613,0.1633,0.1588,0.1623,850500.0],["1962-09-17",0.1623,0.1662,0.1608,0.1608,899100.0],["1962-09-18",0.1608,0.1633,0.1578,0.1578,91125.0],["1962-09-19",0.1578,0.1603,0.1573,0.1588,358425.0],["1962-09-20",0.1578,0.1578,0.1539,0.1559,1075275.0],["1962-09-21",0.1559,0.1573,0.1529,0.1539,959850.0],["1962-09-24",0.1524,0.1524,0.146,0.149,1293975.0],["1962-09-25",0.1524,0.1524,0.1465,0.1509,716850.0],["1962-09-26",0.1509,0.1549,0.1485,0.1504,862650.0],["1962-09-27",0.1504,0.1539,0.1489,0.1504,504225.0],["1962-09-28",0.1504,0.1514,0.1485,0.1499,710775.0],["1962-10-01",0.1499,0.1499,0.144,0.1445,643950.0],["1962-10-02",0.1455,0.1494,0.1455,0.1475,510300.0],["1962-10-03",0.1475,0.1485,0.1455,0.146,479925.0],["1962-10-04",0.147,0.1504,0.147,0.1499,364500.0],["1962-10-05",0.1514,0.1544,0.1514,0.1544,577125.0],["1962-10-08",0.1544,0.1563,0.1539,0.1559,243000.0],["1962-10-09",0.1559,0.1568,0.1544,0.1554,431325.0],["1962-10-10",0.1554,0.1568,0.1539,0.1539,376650.0],["1962-10-11",0.1534,0.1534,0.1509,0.1519,273375.0],["1962-10-12",0.1519,0.1524,0.1504,0.1514,388800.0],["1962-10-15",0.1514,0.1534,0.1504,0.1534,255150.0],["1962-10-16",0.1534,0.1554,0.1524,0.1524,297675.0],["1962-10-17",0.1509,0.1529,0.1509,0.1519,492075.0],["1962-10-18",0.1509,0.1509,0.1485,0.1485,334125.0],["1962-10-19",0.1485,0.1494,0.1445,0.146,607500.0],["1962-10-22",0.146,0.1494,0.1435,0.147,1032750.0],["1962-10-23",0.147,0.1573,0.147,0.1475,1810350.0],["1962-10-24",0.1475,0.1534,0.1475,0.1534,759375.0],["1962-10-25",0.1529,0.1529,0.1504,0.1509,407025.0],["1962-10-26",0.1504,0.1504,0.1485,0.1485,255150.0],["1962-10-29",0.1485,0.1504,0.148,0.148,340200.0],["1962-10-30",0.148,0.1499,0.1445,0.1499,856575.0],["1962-10-31",0.1499,0.1529,0.1485,0.1509,656100.0],["1962-11-01",0.1509,0.1519,0.1489,0.1519,394875.0],["1962-11-02",0.1519,0.1559,0.1504,0.1544,1099575.0],["1962-11-05",0.1564,0.1569,0.1519,0.1529,650025.0],["1962-11-07",0.1529,0.1534,0.1499,0.1519,996300.0],["1962-11-08",0.1519,0.1629,0.1504,0.1609,2897775.0],["1962-11-09",0.1609,0.1679,0.1599,0.1674,2527200.0],["1962-11-12",0.1674,0.1684,0.1619,0.1639,1397250.0],["1962-11-13",0.1639,0.1644,0.1579,0.1609,984150.0],["1962-11-14",0.1609,0.1674,0.1604,0.1669,1057050.0],["1962-11-15",0.1669,0.1714,0.1644,0.1709,2515050.0],["1962-11-16",0.1709,0.1714,0.1639,0.1669,1688850.0],["1962-11-19",0.1669,0.1684,0.1664,0.1674,425250.0],["1962-11-20",0.1674,0.1694,0.1644,0.1649,583200.0],["1962-11-21",0.1649,0.1674,0.1644,0.1654,479925.0],["1962-11-23",0.1654,0.1694,0.1639,0.1674,996300.0],["1962-11-26",0.1569,0.1569,0.1519,0.1564,5898825.0],["1962-11-27",0.1564,0.1584,0.1539,0.1539,2029050.0],["1962-11-28",0.1539,0.1564,0.1539,0.1544,1871100.0],["1962-11-29",0.1544,0.1564,0.1539,0.1564,1737450.0],["1962-11-30",0.156,0.156,0.1544,0.1554,1123875.0],["1962-12-03",0.1554,0.1554,0.1539,0.1544,546750.0],["1962-12-04",0.1544,0.1584,0.1544,0.1564,1324350.0],["1962-12-05",0.1564,0.1609,0.1554,0.1584,2010825.0],["1962-12-06",0.1584,0.1584,0.1564,0.1569,558900.0],["1962-12-07",0.1569,0.1584,0.1559,0.1559,686475.0],["1962-12-10",0.1559,0.1569,0.1529,0.1539,680400.0],["1962-12-11",0.1539,0.1549,0.1529,0.1539,443475.0],["1962-12-12",0.1539,0.1564,0.1524,0.1544,917325.0],["1962-12-13",0.1544,0.1544,0.1529,0.1529,394875.0],["1962-12-14",0.1529,0.1539,0.1519,0.1534,394875.0],["1962-12-17",0.1534,0.1539,0.1489,0.1489,1057050.0],["1962-12-18",0.1489,0.1489,0.1464,0.1469,917325.0],["1962-12-19",0.1469,0.1474,0.1459,0.1474,735075.0],["1962-12-20",0.1474,0.1509,0.1469,0.1489,704700.0],["1962-12-21",0.1489,0.1504,0.1474,0.1479,643950.0],["1962-12-24",0.1479,0.1499,0.1474,0.1499,413100.0],["1962-12-26",0.1499,0.1504,0.1484,0.1499,413100.0],["1962-12-27",0.1499,0.1504,0.1484,0.1484,637875.0],["1962-12-28",0.1484,0.1489,0.1474,0.1474,880875.0],["1962-12-31",0.1474,0.1484,0.1474,0.1484,1123875.0],["1963-01-02",0.1484,0.1499,0.1479,0.1489,364500.0],["1963-01-03",0.1489,0.1529,0.1484,0.1529,607500.0],["1963-01-04",0.1529,0.1544,0.1524,0.1539,783675.0],["1963-01-07",0.1539,0.1549,0.1524,0.1539,801900.0],["1963-01-08",0.1539,0.1544,0.1519,0.1524,668250.0],["1963-01-09",0.1524,0.1539,0.1499,0.1499,498150.0],["1963-01-10",0.1499,0.1504,0.1464,0.1469,1372950.0],["1963-01-11",0.1479,0.1549,0.1479,0.1524,1524825.0],["1963-01-14",0.1529,0.1584,0.1529,0.1559,1488375.0],["1963-01-15",0.1559,0.1574,0.1544,0.1549,680400.0],["1963-01-16",0.1549,0.1559,0.1519,0.1519,419175.0],["1963-01-17",0.1519,0.1554,0.1519,0.1554,382725.0],["1963-01-18",0.1554,0.1559,0.1544,0.1554,388800.0],["1963-01-21",0.1554,0.1564,0.1534,0.1564,595350.0],["1963-01-22",0.1569,0.1594,0.1569,0.1589,1324350.0],["1963-01-23",0.1589,0.1594,0.1564,0.1574,558900.0],["1963-01-24",0.1574,0.1574,0.1554,0.1554,856575.0],["1963-01-25",0.1554,0.1554,0.1529,0.1544,589275.0],["1963-01-28",0.1544,0.1559,0.1539,0.1549,984150.0],["1963-01-29",0.1544,0.1544,0.1524,0.1534,528525.0],["1963-01-30",0.1534,0.1544,0.1529,0.1534,461700.0],["1963-01-31",0.1534,0.1564,0.1534,0.1564,656100.0],["1963-02-01",0.1564,0.1594,0.1559,0.1594,643950.0],["1963-02-04",0.1594,0.1614,0.1579,0.1579,959850.0],["1963-02-05",0.1579,0.1589,0.1564,0.1589,376650.0],["1963-02-06",0.1609,0.1609,0.1584,0.1584,346275.0],["1963-02-07",0.1589,0.1604,0.1589,0.1589,285525.0],["1963-02-08",0.1589,0.1594,0.1568,0.1584,510300.0],["1963-02-11",0.1589,0.1604,0.1589,0.1589,528525.0],["1963-02-12",0.1589,0.1594,0.1579,0.1579,431325.0],["1963-02-13",0.1579,0.1604,0.1579,0.1579,467775.0],["1963-02-14",0.1579,0.1599,0.1563,0.1563,546750.0],["1963-02-15",0.1563,0.1574,0.1558,0.1563,376650.0],["1963-02-18",0.1563,0.1584,0.1553,0.1558,358425.0],["1963-02-19",0.1558,0.1558,0.1528,0.1533,680400.0],["1963-02-20",0.1533,0.1533,0.1518,0.1518,419175.0],["1963-02-21",0.1518,0.1528,0.1508,0.1528,413100.0],["1963-02-25",0.1533,0.1568,0.1533,0.1538,431325.0],["1963-02-26",0.1538,0.1629,0.1533,0.1614,2022975.0],["1963-02-27",0.1614,0.1634,0.1548,0.1568,3256200.0],["1963-02-28",0.1563,0.1563,0.1548,0.1548,862650.0],["1963-03-01",0.1548,0.1558,0.1543,0.1553,407025.0],["1963-03-04",0.1553,0.1574,0.1553,0.1563,443475.0],["1963-03-05",0.1563,0.1574,0.1558,0.1558,249075.0],["1963-03-06",0.1558,0.1563,0.1548,0.1548,243000.0],["1963-03-07",0.1548,0.1558,0.1538,0.1543,564975.0],["1963-03-08",0.1543,0.1543,0.1533,0.1538,346275.0],["1963-03-11",0.1538,0.1553,0.1528,0.1528,528525.0],["1963-03-12",0.1528,0.1528,0.1482,0.1498,1196775.0],["1963-03-13",0.1493,0.1493,0.1477,0.1482,1044900.0],["1963-03-14",0.1482,0.1488,0.1477,0.1477,504225.0],["1963-03-15",0.1477,0.1508,0.1477,0.1488,686475.0],["1963-03-18",0.1488,0.1508,0.1482,0.1488,352350.0],["1963-03-19",0.1488,0.1493,0.1477,0.1477,516375.0],["1963-03-20",0.1477,0.1488,0.1477,0.1477,571050.0],["1963-03-21",0.1477,0.1482,0.1467,0.1467,285525.0],["1963-03-22",0.1467,0.1477,0.1457,0.1462,911250.0],["1963-03-25",0.1457,0.1457,0.1427,0.1442,674325.0],["1963-03-26",0.1432,0.1432,0.1422,0.1422,1008450.0],["1963-03-27",0.1462,0.1518,0.1462,0.1513,1609875.0],["1963-03-28",0.1513,0.1513,0.1467,0.1482,886950.0],["1963-03-29",0.1477,0.1477,0.1467,0.1467,358425.0],["1963-04-01",0.1467,0.1477,0.1462,0.1472,437400.0],["1963-04-02",0.1472,0.1477,0.1462,0.1477,352350.0],["1963-04-03",0.1477,0.1477,0.1462,0.1477,558900.0],["1963-04-04",0.1477,0.1488,0.1472,0.1477,540675.0],["1963-04-05",0.1477,0.1528,0.1472,0.1523,1154250.0],["1963-04-08",0.1523,0.1538,0.1503,0.1513,631800.0],["1963-04-09",0.1503,0.1503,0.1482,0.1498,413100.0],["1963-04-10",0.1498,0.1503,0.1482,0.1488,492075.0],["1963-04-11",0.1488,0.1503,0.1472,0.1498,607500.0],["1963-04-15",0.1498,0.1508,0.1472,0.1472,601425.0],["1963-04-16",0.1493,0.1518,0.1493,0.1508,771525.0],["1963-04-17",0.1508,0.1548,0.1503,0.1538,1038825.0],["1963-04-18",0.1538,0.1558,0.1528,0.1553,437400.0],["1963-04-19",0.1548,0.1548,0.1523,0.1543,522450.0],["1963-04-22",0.1543,0.1543,0.1518,0.1518,297675.0],["1963-04-23",0.1518,0.1523,0.1503,0.1503,249075.0],["1963-04-24",0.1508,0.1523,0.1508,0.1508,437400.0],["1963-04-25",0.1508,0.1513,0.1493,0.1498,504225.0],["1963-04-26",0.1498,0.1513,0.1493,0.1503,358425.0],["1963-04-29",0.1503,0.1513,0.1498,0.1498,443475.0],["1963-04-30",0.1498,0.1498,0.1488,0.1498,358425.0],["1963-05-01",0.1498,0.1513,0.1488,0.1503,479925.0],["1963-05-02",0.1503,0.1518,0.1503,0.1508,631800.0],["1963-05-03",0.1513,0.1533,0.1513,0.1528,923400.0],["1963-05-06",0.1518,0.1518,0.1503,0.1513,643950.0],["1963-05-07",0.1513,0.1513,0.1457,0.1457,722925.0],["1963-05-08",0.1457,0.1493,0.1457,0.1482,692550.0],["1963-05-09",0.1482,0.1508,0.1477,0.1503,613575.0],["1963-05-10",0.1503,0.1518,0.1493,0.1508,388800.0],["1963-05-13",0.1508,0.1528,0.1503,0.1503,498150.0],["1963-05-14",0.1518,0.1518,0.1498,0.1498,419175.0],["1963-05-15",0.1498,0.1513,0.1492,0.1498,492075.0],["1963-05-16",0.1503,0.1518,0.1503,0.1503,431325.0],["1963-05-17",0.1503,0.1513,0.1498,0.1508,407025.0],["1963-05-20",0.1508,0.1513,0.1503,0.1503,455625.0],["1963-05-21",0.1503,0.1523,0.1498,0.1518,965925.0],["1963-05-22",0.1518,0.1549,0.1513,0.1544,619650.0],["1963-05-23",0.1539,0.1539,0.1523,0.1528,236925.0],["1963-05-24",0.1528,0.1539,0.1523,0.1523,376650.0],["1963-05-27",0.1523,0.1544,0.1513,0.1513,413100.0],["1963-05-28",0.1513,0.1518,0.1503,0.1503,188325.0],["1963-05-29",0.1503,0.1523,0.1498,0.1508,473850.0],["1963-05-31",0.1508,0.1539,0.1508,0.1508,328050.0],["1963-06-03",0.1508,0.1513,0.1498,0.1498,431325.0],["1963-06-04",0.1498,0.1498,0.1482,0.1482,650025.0],["1963-06-05",0.1482,0.1528,0.1462,0.1528,1555200.0],["1963-06-06",0.1528,0.1533,0.1508,0.1513,552825.0],["1963-06-07",0.1513,0.1513,0.1498,0.1503,364500.0],["1963-06-10",0.1503,0.1508,0.1482,0.1482,297675.0],["1963-06-11",0.1482,0.1482,0.1467,0.1467,486000.0],["1963-06-12",0.1467,0.1503,0.1467,0.1482,449550.0],["1963-06-13",0.1482,0.1492,0.1472,0.1477,461700.0],["1963-06-14",0.1477,0.1477,0.1467,0.1467,176175.0],["1963-06-17",0.1467,0.1472,0.1462,0.1467,230850.0],["1963-06-18",0.1467,0.1472,0.1467,0.1467,224775.0],["1963-06-19",0.1467,0.1467,0.1457,0.1457,467775.0],["1963-06-20",0.1457,0.1462,0.1446,0.1457,309825.0],["1963-06-21",0.1457,0.1467,0.1451,0.1462,352350.0],["1963-06-24",0.1462,0.1487,0.1457,0.1472,303750.0],["1963-06-25",0.1472,0.1477,0.1462,0.1467,328050.0],["1963-06-26",0.1467,0.1467,0.1457,0.1457,473850.0],["1963-06-27",0.1457,0.1472,0.1446,0.1451,328050.0],["1963-06-28",0.1451,0.1457,0.1446,0.1451,224775.0],["1963-07-01",0.1451,0.1462,0.1446,0.1446,358425.0],["1963-07-02",0.1446,0.1462,0.1446,0.1451,328050.0],["1963-07-03",0.1451,0.1467,0.1446,0.1467,212625.0],["1963-07-05",0.1467,0.1472,0.1457,0.1462,273375.0],["1963-07-08",0.1462,0.1462,0.1446,0.1446,358425.0],["1963-07-09",0.1446,0.1462,0.1446,0.1451,224775.0],["1963-07-10",0.1451,0.1457,0.1446,0.1446,206550.0],["1963-07-11",0.1446,0.1457,0.1441,0.1441,297675.0],["1963-07-12",0.1441,0.1441,0.1369,0.1395,1360800.0],["1963-07-15",0.1395,0.1395,0.1354,0.1359,753300.0],["1963-07-16",0.1359,0.1369,0.1359,0.1364,589275.0],["1963-07-17",0.1364,0.1385,0.1359,0.1364,747225.0],["1963-07-18",0.1364,0.138,0.1364,0.1374,407025.0],["1963-07-19",0.1374,0.1374,0.1364,0.1369,358425.0],["1963-07-22",0.1369,0.1369,0.1339,0.1354,455625.0],["1963-07-23",0.1354,0.1359,0.1333,0.1349,473850.0],["1963-07-24",0.1339,0.1339,0.1318,0.1323,601425.0],["1963-07-25",0.1318,0.1318,0.1267,0.1272,1251450.0],["1963-07-26",0.1272,0.1308,0.1251,0.1303,1099575.0],["1963-07-29",0.1308,0.1369,0.1308,0.1333,564975.0],["1963-07-30",0.1344,0.1374,0.1344,0.1364,303750.0],["1963-07-31",0.1364,0.1374,0.1349,0.1349,498150.0],["1963-08-01",0.1349,0.1369,0.1349,0.1359,504225.0],["1963-08-02",0.1359,0.138,0.1354,0.138,437400.0],["1963-08-05",0.138,0.1421,0.1369,0.139,534600.0],["1963-08-06",0.14,0.1426,0.14,0.141,498150.0],["1963-08-07",0.141,0.1416,0.14,0.141,315900.0],["1963-08-08",0.141,0.1421,0.141,0.1421,303750.0],["1963-08-09",0.1416,0.1416,0.1405,0.141,340200.0],["1963-08-12",0.1426,0.1426,0.141,0.1426,400950.0],["1963-08-13",0.1426,0.1426,0.1405,0.1405,407025.0],["1963-08-14",0.1405,0.1416,0.1405,0.1405,346275.0],["1963-08-15",0.1405,0.141,0.14,0.1405,334125.0],["1963-08-16",0.1395,0.1395,0.1364,0.1369,486000.0],["1963-08-19",0.1369,0.1379,0.1358,0.1374,261225.0],["1963-08-20",0.1374,0.14,0.1364,0.1384,297675.0],["1963-08-21",0.1384,0.1405,0.1379,0.1384,249075.0],["1963-08-22",0.1384,0.1405,0.1379,0.1384,346275.0],["1963-08-23",0.1395,0.1405,0.1395,0.1405,303750.0],["1963-08-26",0.141,0.1452,0.141,0.1452,801900.0],["1963-08-27",0.1452,0.1499,0.1452,0.1499,1105650.0],["1963-08-28",0.1499,0.152,0.1488,0.1488,650025.0],["1963-08-29",0.1488,0.1494,0.1457,0.1457,431325.0],["1963-08-30",0.1457,0.1462,0.1442,0.1457,534600.0],["1963-09-03",0.1457,0.1457,0.1431,0.1447,546750.0],["1963-09-04",0.1447,0.1473,0.1447,0.1457,364500.0],["1963-09-05",0.1457,0.1509,0.1452,0.1499,1148175.0],["1963-09-06",0.1499,0.1504,0.1473,0.1473,419175.0],["1963-09-09",0.1473,0.1494,0.1457,0.1462,370575.0],["1963-09-10",0.1462,0.1473,0.1457,0.1457,285525.0],["1963-09-11",0.1457,0.1478,0.1457,0.1462,540675.0],["1963-09-12",0.1462,0.1473,0.1452,0.1452,443475.0],["1963-09-13",0.1452,0.1483,0.1447,0.1462,571050.0],["1963-09-16",0.1462,0.1499,0.1462,0.1499,771525.0],["1963-09-17",0.1499,0.1499,0.1483,0.1494,224775.0],["1963-09-18",0.1488,0.1488,0.1468,0.1473,419175.0],["1963-09-19",0.1473,0.1478,0.1462,0.1468,291600.0],["1963-09-20",0.1457,0.1457,0.1426,0.1426,461700.0],["1963-09-23",0.1426,0.1426,0.1395,0.14,777600.0],["1963-09-24",0.14,0.1431,0.139,0.141,510300.0],["1963-09-25",0.1405,0.1405,0.1374,0.1374,352350.0],["1963-09-26",0.1374,0.139,0.1374,0.1379,334125.0],["1963-09-27",0.1379,0.14,0.1374,0.14,364500.0],["1963-09-30",0.14,0.1405,0.139,0.1395,340200.0],["1963-10-01",0.1395,0.1426,0.1395,0.1426,297675.0],["1963-10-02",0.1426,0.1431,0.1416,0.1421,346275.0],["1963-10-03",0.1421,0.1447,0.1416,0.1442,249075.0],["1963-10-04",0.1442,0.1447,0.141,0.141,346275.0],["1963-10-07",0.1421,0.1442,0.1421,0.1421,224775.0],["1963-10-08",0.1421,0.1431,0.1395,0.1405,358425.0],["1963-10-09",0.14,0.14,0.1384,0.1395,273375.0],["1963-10-10",0.1395,0.141,0.1384,0.14,151875.0],["1963-10-11",0.14,0.141,0.1384,0.1395,364500.0],["1963-10-14",0.1395,0.1395,0.1374,0.1374,583200.0],["1963-10-15",0.1374,0.1379,0.1374,0.1379,279450.0],["1963-10-16",0.1379,0.1395,0.1374,0.1379,443475.0],["1963-10-17",0.1379,0.14,0.1379,0.1379,546750.0],["1963-10-18",0.1384,0.1416,0.1384,0.1416,364500.0],["1963-10-21",0.1416,0.1447,0.1416,0.1436,394875.0],["1963-10-22",0.1436,0.1452,0.1431,0.1447,340200.0],["1963-10-23",0.1447,0.1457,0.1436,0.1436,394875.0],["1963-10-24",0.1436,0.1452,0.1436,0.1452,370575.0],["1963-10-25",0.1452,0.1452,0.1431,0.1436,656100.0],["1963-10-28",0.1436,0.1442,0.1421,0.1442,789750.0],["1963-10-29",0.1442,0.1442,0.1426,0.1426,431325.0],["1963-10-30",0.1426,0.1442,0.1421,0.1442,522450.0],["1963-10-31",0.1426,0.1426,0.1416,0.1416,431325.0],["1963-11-01",0.1416,0.1436,0.1416,0.1431,625725.0],["1963-11-04",0.1431,0.1452,0.1421,0.1431,467775.0],["1963-11-06",0.1431,0.1478,0.1426,0.1468,1136025.0],["1963-11-07",0.1488,0.152,0.1488,0.1509,965925.0],["1963-11-08",0.153,0.153,0.1509,0.1525,571050.0],["1963-11-11",0.1525,0.1536,0.152,0.152,607500.0],["1963-11-12",0.152,0.153,0.1515,0.1525,467775.0],["1963-11-13",0.1525,0.153,0.1515,0.153,455625.0],["1963-11-14",0.1536,0.1551,0.1536,0.1546,874800.0],["1963-11-15",0.1546,0.1562,0.1546,0.1551,698625.0],["1963-11-18",0.1551,0.1562,0.1536,0.1536,668250.0],["1963-11-19",0.1536,0.1551,0.153,0.1536,486000.0],["1963-11-20",0.1536,0.1573,0.153,0.1536,722925.0],["1963-11-21",0.1536,0.1567,0.153,0.153,540675.0],["1963-11-22",0.153,0.1536,0.1462,0.1462,692550.0],["1963-11-26",0.1504,0.1536,0.1504,0.1525,990225.0],["1963-11-27",0.153,0.1567,0.153,0.1551,650025.0],["1963-11-29",0.1551,0.1636,0.1551,0.1615,2205225.0],["1963-12-02",0.1615,0.1631,0.1615,0.1625,625725.0],["1963-12-03",0.1615,0.1615,0.1594,0.1604,662175.0],["1963-12-04",0.1604,0.1615,0.1594,0.161,473850.0],["1963-12-05",0.162,0.1652,0.162,0.1631,1372950.0],["1963-12-06",0.1631,0.1636,0.161,0.161,510300.0],["1963-12-09",0.161,0.162,0.1604,0.161,880875.0],["1963-12-10",0.1573,0.1573,0.152,0.1541,1536975.0],["1963-12-11",0.1541,0.1557,0.1525,0.1541,838350.0],["1963-12-12",0.1541,0.1546,0.1525,0.153,388800.0],["1963-12-13",0.153,0.1541,0.153,0.1536,407025.0],["1963-12-16",0.1536,0.1541,0.1509,0.1515,564975.0],["1963-12-17",0.1515,0.1525,0.1509,0.152,516375.0],["1963-12-18",0.152,0.1536,0.152,0.153,643950.0],["1963-12-19",0.153,0.1546,0.153,0.153,698625.0],["1963-12-20",0.1536,0.1594,0.1536,0.1594,1026675.0],["1963-12-23",0.1578,0.1578,0.1536,0.1536,625725.0],["1963-12-24",0.1536,0.1551,0.152,0.152,461700.0],["1963-12-26",0.153,0.1578,0.153,0.1567,461700.0],["1963-12-27",0.1567,0.1567,0.153,0.1546,674325.0],["1963-12-30",0.1546,0.1557,0.152,0.152,905175.0],["1963-12-31",0.152,0.1536,0.1515,0.1515,607500.0],["1964-01-02",0.152,0.1562,0.152,0.1551,407025.0],["1964-01-03",0.1551,0.1578,0.1541,0.1578,486000.0],["1964-01-06",0.1578,0.1578,0.1557,0.1567,261225.0],["1964-01-07",0.1567,0.1599,0.1562,0.1588,425250.0],["1964-01-08",0.1588,0.161,0.1573,0.1583,419175.0],["1964-01-09",0.1583,0.1594,0.1567,0.1578,273375.0],["1964-01-10",0.1578,0.1583,0.1567,0.1573,346275.0],["1964-01-13",0.1573,0.161,0.1567,0.1599,990225.0],["1964-01-14",0.1599,0.1599,0.1588,0.1588,358425.0],["1964-01-15",0.1588,0.1599,0.1562,0.1578,564975.0],["1964-01-16",0.1583,0.1599,0.1583,0.1588,273375.0],["1964-01-17",0.1588,0.1599,0.1583,0.1588,200475.0],["1964-01-20",0.1588,0.1594,0.1567,0.1567,267300.0],["1964-01-21",0.1567,0.1578,0.1557,0.1562,546750.0],["1964-01-22",0.1567,0.161,0.1567,0.1583,625725.0],["1964-01-23",0.1583,0.161,0.1567,0.1594,504225.0],["1964-01-24",0.1599,0.1615,0.1599,0.1615,492075.0],["1964-01-27",0.1615,0.1631,0.1615,0.1625,613575.0],["1964-01-28",0.1625,0.1646,0.162,0.1636,686475.0],["1964-01-29",0.1636,0.1646,0.1631,0.1636,443475.0],["1964-01-30",0.1641,0.1662,0.1641,0.1652,935550.0],["1964-01-31",0.1652,0.1683,0.1652,0.1678,1154250.0],["1964-02-03",0.1678,0.171,0.1673,0.171,1944000.0],["1964-02-04",0.171,0.172,0.1694,0.1705,832275.0],["1964-02-05",0.1705,0.171,0.1683,0.1683,583200.0],["1964-02-06",0.1683,0.1683,0.1652,0.1683,759375.0],["1964-02-07",0.1705,0.171,0.1678,0.1699,692550.0],["1964-02-10",0.1699,0.1705,0.1683,0.1689,376650.0],["1964-02-11",0.1694,0.1705,0.1694,0.1694,340200.0],["1964-02-12",0.1694,0.1715,0.1694,0.171,589275.0],["1964-02-13",0.171,0.1726,0.1699,0.1699,498150.0],["1964-02-14",0.1699,0.1721,0.1699,0.1715,394875.0],["1964-02-17",0.1715,0.1721,0.171,0.1715,601425.0],["1964-02-18",0.1715,0.1726,0.171,0.1721,546750.0],["1964-02-19",0.1721,0.1726,0.171,0.171,522450.0],["1964-02-20",0.171,0.1758,0.171,0.1737,1591650.0],["1964-02-24",0.1737,0.1758,0.1737,0.1748,783675.0],["1964-02-25",0.1748,0.1753,0.1737,0.1742,905175.0],["1964-02-26",0.1742,0.1769,0.1737,0.1753,516375.0],["1964-02-27",0.1764,0.1796,0.1764,0.1785,1111725.0],["1964-02-28",0.1785,0.1806,0.1785,0.1801,874800.0],["1964-03-02",0.1812,0.1865,0.1812,0.1849,2071575.0],["1964-03-03",0.1849,0.187,0.1844,0.1849,1458000.0],["1964-03-04",0.1849,0.1854,0.1812,0.1822,722925.0],["1964-03-05",0.1822,0.1833,0.1812,0.1812,564975.0],["1964-03-06",0.1812,0.1828,0.1806,0.1817,455625.0],["1964-03-09",0.1822,0.1838,0.1822,0.1828,838350.0],["1964-03-10",0.1828,0.1833,0.1764,0.1801,777600.0],["1964-03-11",0.1796,0.1796,0.1732,0.1753,959850.0],["1964-03-12",0.1758,0.179,0.1758,0.179,868725.0],["1964-03-13",0.1796,0.1849,0.1796,0.1822,1464075.0],["1964-03-16",0.1833,0.1865,0.1833,0.1833,1622025.0],["1964-03-17",0.1833,0.1881,0.1828,0.187,1379025.0],["1964-03-18",0.187,0.1881,0.1849,0.187,1063125.0],["1964-03-19",0.187,0.1876,0.1854,0.1876,807975.0],["1964-03-20",0.1876,0.1876,0.1865,0.1865,625725.0],["1964-03-23",0.1865,0.1876,0.1849,0.1865,546750.0],["1964-03-24",0.1865,0.1892,0.186,0.187,1081350.0],["1964-03-25",0.1876,0.1892,0.1876,0.1881,425250.0],["1964-03-26",0.1881,0.1886,0.1849,0.1865,437400.0],["1964-03-30",0.1865,0.1881,0.186,0.186,510300.0],["1964-03-31",0.186,0.1886,0.186,0.1876,893025.0],["1964-04-01",0.1881,0.1919,0.1881,0.1919,759375.0],["1964-04-02",0.1919,0.1961,0.1897,0.1961,1658475.0],["1964-04-03",0.1961,0.1988,0.1897,0.1988,1063125.0],["1964-04-06",0.1988,0.1999,0.1977,0.1977,1117800.0],["1964-04-07",0.1972,0.1972,0.1935,0.1967,795825.0],["1964-04-08",0.1967,0.1983,0.1935,0.1945,747225.0],["1964-04-09",0.1945,0.1972,0.1945,0.1945,558900.0],["1964-04-10",0.1951,0.1972,0.1951,0.1956,692550.0],["1964-04-13",0.1956,0.1967,0.1951,0.1951,637875.0],["1964-04-14",0.1956,0.1983,0.1956,0.1967,771525.0],["1964-04-15",0.1967,0.1972,0.1956,0.1967,601425.0],["1964-04-16",0.1967,0.1967,0.1945,0.1951,352350.0],["1964-04-17",0.1951,0.1972,0.1951,0.1967,698625.0],["1964-04-20",0.1967,0.1983,0.1951,0.1972,838350.0],["1964-04-21",0.1972,0.1983,0.1967,0.1972,546750.0],["1964-04-22",0.1972,0.1988,0.1967,0.1972,747225.0],["1964-04-23",0.1977,0.2004,0.1977,0.1983,814050.0],["1964-04-24",0.1983,0.1993,0.1903,0.1977,3134700.0],["1964-04-27",0.1961,0.1961,0.1929,0.1929,1008450.0],["1964-04-28",0.1919,0.1919,0.1865,0.1881,1555200.0],["1964-04-29",0.1881,0.1897,0.178,0.1796,2229525.0],["1964-04-30",0.1796,0.186,0.179,0.1833,1512675.0],["1964-05-01",0.1833,0.1913,0.1828,0.1892,1063125.0],["1964-05-04",0.1913,0.194,0.1913,0.1924,571050.0],["1964-05-05",0.1924,0.1951,0.1919,0.194,874800.0],["1964-05-06",0.1945,0.1993,0.1945,0.1951,826200.0],["1964-05-07",0.1951,0.1967,0.1929,0.1929,394875.0],["1964-05-08",0.1961,0.1988,0.1961,0.1988,996300.0],["1964-05-11",0.1988,0.2009,0.1988,0.1993,1178550.0],["1964-05-12",0.2015,0.2026,0.1993,0.202,832275.0],["1964-05-13",0.202,0.2031,0.201,0.201,868725.0],["1964-05-14",0.201,0.2026,0.1993,0.1999,607500.0],["1964-05-15",0.2015,0.2053,0.2015,0.2042,2174850.0],["1964-05-18",0.2053,0.2139,0.2053,0.2107,2946375.0],["1964-05-19",0.2107,0.2199,0.2101,0.2172,3930525.0],["1964-05-20",0.2172,0.2236,0.2161,0.222,3645000.0],["1964-05-21",0.222,0.2226,0.2161,0.2172,3730050.0],["1964-05-22",0.2172,0.2172,0.2134,0.2161,2709450.0],["1964-05-25",0.2161,0.2199,0.2161,0.2199,1293975.0],["1964-05-26",0.2199,0.2215,0.2199,0.2204,1306125.0],["1964-05-27",0.2204,0.222,0.2199,0.2199,941625.0],["1964-05-28",0.2199,0.2209,0.2064,0.2123,1865025.0],["1964-06-01",0.2123,0.2182,0.2096,0.2123,1251450.0],["1964-06-02",0.2123,0.2123,0.2091,0.2107,716850.0],["1964-06-03",0.2118,0.215,0.2118,0.2139,698625.0],["1964-06-04",0.2139,0.2161,0.2101,0.2101,1318275.0],["1964-06-05",0.2101,0.215,0.2096,0.2123,1002375.0],["1964-06-08",0.2123,0.2128,0.2107,0.2107,473850.0],["1964-06-09",0.2112,0.2145,0.2112,0.2123,765450.0],["1964-06-10",0.2123,0.2172,0.2123,0.2134,862650.0],["1964-06-11",0.2134,0.215,0.2118,0.2139,625725.0],["1964-06-12",0.2139,0.2172,0.2128,0.2172,564975.0],["1964-06-15",0.2172,0.2236,0.2161,0.2231,2144475.0],["1964-06-16",0.2231,0.2269,0.2226,0.2231,2241675.0],["1964-06-17",0.2231,0.2269,0.2193,0.2263,1737450.0],["1964-06-18",0.2269,0.2301,0.2269,0.228,2035125.0],["1964-06-19",0.228,0.2301,0.2258,0.228,783675.0],["1964-06-22",0.2296,0.2372,0.2296,0.2366,2587950.0],["1964-06-23",0.2366,0.2372,0.2328,0.2339,1403325.0],["1964-06-24",0.2339,0.2377,0.2339,0.2361,1482300.0],["1964-06-25",0.2361,0.2372,0.2317,0.2317,1050975.0],["1964-06-26",0.2334,0.2366,0.2334,0.2345,899100.0],["1964-06-29",0.2345,0.2345,0.2317,0.2317,419175.0],["1964-06-30",0.2307,0.2307,0.228,0.2296,668250.0],["1964-07-01",0.2296,0.2345,0.229,0.2323,1136025.0],["1964-07-02",0.2345,0.2388,0.2345,0.2372,2284200.0],["1964-07-06",0.2372,0.2393,0.2372,0.2388,1117800.0],["1964-07-07",0.2388,0.2409,0.2377,0.2388,1166400.0],["1964-07-08",0.2388,0.2399,0.2382,0.2399,771525.0],["1964-07-09",0.2399,0.242,0.2393,0.2415,1129950.0],["1964-07-10",0.2415,0.2436,0.2415,0.2431,1628100.0],["1964-07-13",0.2431,0.2436,0.242,0.242,595350.0],["1964-07-14",0.242,0.2426,0.2334,0.2382,923400.0],["1964-07-15",0.2382,0.2382,0.235,0.2355,583200.0],["1964-07-16",0.2355,0.2372,0.2345,0.2345,522450.0],["1964-07-17",0.2345,0.2355,0.2339,0.2345,650025.0],["1964-07-20",0.2345,0.2366,0.2345,0.235,631800.0],["1964-07-21",0.235,0.235,0.2312,0.2345,978075.0],["1964-07-22",0.2345,0.2366,0.2345,0.2366,486000.0],["1964-07-23",0.2372,0.2388,0.2372,0.2382,437400.0],["1964-07-24",0.2382,0.2382,0.2366,0.2377,413100.0],["1964-07-27",0.2377,0.2382,0.2372,0.2382,510300.0],["1964-07-28",0.2382,0.2388,0.2372,0.2382,643950.0],["1964-07-29",0.2388,0.242,0.2388,0.2399,838350.0],["1964-07-30",0.2399,0.2426,0.2393,0.242,1014525.0],["1964-07-31",0.242,0.242,0.2404,0.2415,656100.0],["1964-08-03",0.2415,0.2474,0.2415,0.2426,1676700.0],["1964-08-04",0.2426,0.2436,0.2377,0.2393,577125.0],["1964-08-05",0.2415,0.2464,0.235,0.2459,2272050.0],["1964-08-06",0.2459,0.2464,0.2404,0.2409,577125.0],["1964-08-07",0.2409,0.2437,0.2404,0.2437,479925.0],["1964-08-10",0.2437,0.2437,0.2404,0.2404,358425.0],["1964-08-11",0.2404,0.2415,0.2399,0.2399,334125.0],["1964-08-12",0.2399,0.2426,0.2382,0.2399,437400.0],["1964-08-13",0.2399,0.2399,0.2382,0.2388,1682775.0],["1964-08-14",0.2382,0.2382,0.2333,0.2366,625725.0],["1964-08-17",0.2366,0.2388,0.2366,0.2382,449550.0],["1964-08-18",0.2382,0.2459,0.2371,0.2453,990225.0],["1964-08-19",0.2453,0.2502,0.2448,0.2502,990225.0],["1964-08-20",0.2497,0.2497,0.2442,0.2469,771525.0],["1964-08-21",0.2475,0.2497,0.2475,0.2497,631800.0],["1964-08-24",0.2508,0.2573,0.2508,0.2568,1968300.0],["1964-08-25",0.2568,0.2628,0.2568,0.2578,2126250.0],["1964-08-26",0.2578,0.2595,0.2546,0.2562,710775.0],["1964-08-27",0.2562,0.2628,0.2546,0.26,1391175.0],["1964-08-28",0.26,0.2617,0.26,0.2617,583200.0],["1964-08-31",0.2617,0.2644,0.2606,0.2628,1166400.0],["1964-09-01",0.2633,0.2677,0.2633,0.2655,1239300.0],["1964-09-02",0.2655,0.2677,0.2655,0.266,814050.0],["1964-09-03",0.2666,0.2698,0.2666,0.2693,1038825.0],["1964-09-04",0.2698,0.2791,0.2698,0.2786,1846800.0],["1964-09-08",0.2786,0.2829,0.2786,0.2802,1871100.0],["1964-09-09",0.2802,0.2802,0.2731,0.2742,1330425.0],["1964-09-10",0.2753,0.2813,0.2753,0.2769,1312200.0],["1964-09-11",0.2764,0.2764,0.2687,0.2742,1798200.0],["1964-09-14",0.2742,0.2747,0.2709,0.272,972000.0],["1964-09-15",0.272,0.2747,0.2704,0.2747,1196775.0],["1964-09-16",0.2747,0.2747,0.2715,0.2715,583200.0],["1964-09-17",0.272,0.2802,0.272,0.2764,1154250.0],["1964-09-18",0.2764,0.2818,0.2758,0.2818,1500525.0],["1964-09-21",0.2818,0.2862,0.2802,0.2802,1846800.0],["1964-09-22",0.2797,0.2797,0.2764,0.2791,735075.0],["1964-09-23",0.2802,0.2851,0.2802,0.2818,959850.0],["1964-09-24",0.2818,0.2824,0.278,0.2786,370575.0],["1964-09-25",0.2786,0.2818,0.2775,0.2797,710775.0],["1964-09-28",0.2797,0.2846,0.2797,0.2835,789750.0],["1964-09-29",0.2835,0.29,0.2829,0.2895,1336500.0],["1964-09-30",0.29,0.2933,0.29,0.2927,1336500.0],["1964-10-01",0.2927,0.2927,0.2906,0.2922,479925.0],["1964-10-02",0.2911,0.2911,0.2878,0.2889,650025.0],["1964-10-05",0.2895,0.2933,0.2895,0.2916,729000.0],["1964-10-06",0.2927,0.2966,0.2927,0.2949,1634175.0],["1964-10-07",0.2949,0.2976,0.2933,0.2933,807975.0],["1964-10-08",0.2933,0.2938,0.2906,0.2916,650025.0],["1964-10-09",0.2916,0.2944,0.2906,0.2911,558900.0],["1964-10-12",0.29,0.29,0.2835,0.2862,923400.0],["1964-10-13",0.2862,0.2873,0.2791,0.2802,1008450.0],["1964-10-14",0.2802,0.2846,0.2802,0.2802,668250.0],["1964-10-15",0.278,0.278,0.2715,0.2758,1773900.0],["1964-10-16",0.2758,0.2802,0.2758,0.278,1032750.0],["1964-10-19",0.2791,0.2846,0.2791,0.284,953775.0],["1964-10-20",0.284,0.284,0.2807,0.2818,455625.0],["1964-10-21",0.2818,0.2818,0.2791,0.2797,729000.0],["1964-10-22",0.2797,0.2807,0.2775,0.2775,710775.0],["1964-10-23",0.2775,0.278,0.2758,0.2764,328050.0],["1964-10-26",0.2758,0.2758,0.2726,0.2742,601425.0],["1964-10-27",0.2742,0.2742,0.272,0.2742,546750.0],["1964-10-28",0.2742,0.2747,0.2715,0.272,461700.0],["1964-10-29",0.272,0.2726,0.2606,0.2628,2393550.0],["1964-10-30",0.2644,0.2677,0.2644,0.2666,1306125.0],["1964-11-02",0.2687,0.2758,0.2687,0.2758,935550.0],["1964-11-04",0.2764,0.2818,0.2764,0.2764,1038825.0],["1964-11-05",0.2764,0.2764,0.2731,0.2737,637875.0],["1964-11-06",0.2737,0.2807,0.2726,0.2802,935550.0],["1964-11-09",0.2802,0.2846,0.2802,0.2813,1099575.0],["1964-11-10",0.2807,0.2807,0.2747,0.2747,990225.0],["1964-11-11",0.2747,0.2807,0.2747,0.2807,1233225.0],["1964-11-12",0.2829,0.2868,0.2818,0.2835,722925.0],["1964-11-13",0.2835,0.2857,0.2835,0.2851,492075.0],["1964-11-16",0.2851,0.2857,0.2829,0.2857,443475.0],["1964-11-17",0.2862,0.2895,0.2862,0.289,1014525.0],["1964-11-18",0.289,0.2939,0.289,0.2939,1488375.0],["1964-11-19",0.2923,0.2923,0.2873,0.2906,662175.0],["1964-11-20",0.2906,0.2912,0.2873,0.289,558900.0],["1964-11-23",0.2901,0.2956,0.2901,0.2945,583200.0],["1964-11-24",0.2945,0.3011,0.2879,0.2978,1640250.0],["1964-11-25",0.2978,0.2994,0.2956,0.2956,650025.0],["1964-11-27",0.2956,0.3,0.2945,0.2983,528525.0],["1964-11-30",0.2983,0.2983,0.289,0.289,577125.0],["1964-12-01",0.289,0.2923,0.2873,0.2879,704700.0],["1964-12-02",0.2879,0.2961,0.2879,0.295,850500.0],["1964-12-03",0.295,0.295,0.2923,0.2945,783675.0],["1964-12-04",0.2945,0.2956,0.2934,0.295,461700.0],["1964-12-07",0.2967,0.3071,0.2967,0.3071,1603800.0],["1964-12-08",0.3071,0.3104,0.3016,0.3077,2193075.0],["1964-12-09",0.3071,0.3071,0.2994,0.3,722925.0],["1964-12-10",0.3,0.3027,0.2983,0.3022,820125.0],["1964-12-11",0.3022,0.3044,0.3011,0.3044,747225.0],["1964-12-14",0.3044,0.3044,0.2945,0.2961,540675.0],["1964-12-15",0.2961,0.3011,0.295,0.3005,777600.0],["1964-12-16",0.3022,0.3055,0.3022,0.3044,801900.0],["1964-12-17",0.3044,0.3121,0.3038,0.3115,1403325.0],["1964-12-18",0.3115,0.3132,0.3093,0.3099,990225.0],["1964-12-21",0.3099,0.3154,0.3077,0.3099,1160325.0],["1964-12-22",0.3082,0.3082,0.3033,0.3066,376650.0],["1964-12-23",0.3055,0.3055,0.3,0.3022,437400.0],["1964-12-24",0.3016,0.3016,0.2978,0.3,358425.0],["1964-12-28",0.3,0.3033,0.2994,0.3011,309825.0],["1964-12-29",0.3011,0.3071,0.3,0.3055,504225.0],["1964-12-30",0.306,0.3077,0.306,0.306,425250.0],["1964-12-31",0.306,0.3077,0.3027,0.3027,443475.0],["1965-01-04",0.3027,0.3027,0.2956,0.2967,407025.0],["1965-01-05",0.2967,0.2994,0.2967,0.2983,303750.0],["1965-01-06",0.2994,0.3044,0.2994,0.2994,498150.0],["1965-01-07",0.3,0.3027,0.3,0.3011,492075.0],["1965-01-08",0.3027,0.3077,0.3027,0.3066,1111725.0],["1965-01-11",0.3066,0.3093,0.3066,0.3071,832275.0],["1965-01-12",0.3066,0.3066,0.3005,0.3033,935550.0],["1965-01-13",0.3033,0.3033,0.3,0.3011,899100.0],["1965-01-14",0.3011,0.3022,0.2983,0.2983,522450.0],["1965-01-15",0.2983,0.2989,0.2923,0.2978,1099575.0],["1965-01-18",0.2923,0.2923,0.2835,0.2912,3080025.0],["1965-01-19",0.289,0.289,0.2824,0.289,4446900.0],["1965-01-20",0.289,0.2917,0.2884,0.2884,1895400.0],["1965-01-21",0.2884,0.2895,0.2829,0.2846,1676700.0],["1965-01-22",0.2846,0.2846,0.2791,0.2824,1719225.0],["1965-01-25",0.2813,0.2813,0.2758,0.2763,2083725.0],["1965-01-26",0.2769,0.2802,0.2769,0.2785,1609875.0],["1965-01-27",0.2813,0.2873,0.2813,0.2868,1773900.0],["1965-01-28",0.289,0.2934,0.289,0.2923,1330425.0],["1965-01-29",0.2923,0.2939,0.2906,0.2906,686475.0],["1965-02-01",0.2906,0.2945,0.284,0.2857,1688850.0],["1965-02-02",0.2857,0.2879,0.2835,0.2868,698625.0],["1965-02-03",0.2868,0.289,0.2862,0.2862,668250.0],["1965-02-04",0.2862,0.289,0.2862,0.2862,473850.0],["1965-02-05",0.2862,0.2868,0.2857,0.2868,558900.0],["1965-02-08",0.289,0.2923,0.2862,0.2907,1002375.0],["1965-02-09",0.2907,0.2923,0.2896,0.2896,601425.0],["1965-02-10",0.2907,0.299,0.2907,0.2968,2515050.0],["1965-02-11",0.2973,0.3023,0.2973,0.2984,1494450.0],["1965-02-12",0.2995,0.3028,0.2995,0.3006,886950.0],["1965-02-15",0.3006,0.3078,0.299,0.3067,1968300.0],["1965-02-16",0.3067,0.3106,0.3062,0.3073,1828575.0],["1965-02-17",0.3073,0.3095,0.3073,0.3089,522450.0],["1965-02-18",0.3089,0.3123,0.3084,0.3117,990225.0],["1965-02-19",0.3117,0.3128,0.31,0.3106,753300.0],["1965-02-23",0.3111,0.3139,0.3111,0.3123,783675.0],["1965-02-24",0.3123,0.3123,0.3045,0.3045,1190700.0],["1965-02-25",0.3045,0.3067,0.299,0.2995,1002375.0],["1965-02-26",0.2995,0.3012,0.2923,0.3006,1215000.0],["1965-03-01",0.3006,0.3073,0.3001,0.3001,668250.0],["1965-03-02",0.3039,0.3067,0.3039,0.3039,528525.0],["1965-03-03",0.3039,0.3039,0.299,0.299,449550.0],["1965-03-04",0.299,0.3006,0.2956,0.2979,674325.0],["1965-03-05",0.2979,0.299,0.2951,0.2973,589275.0],["1965-03-08",0.2973,0.3001,0.2951,0.2979,528525.0],["1965-03-09",0.2979,0.3023,0.2956,0.2979,546750.0],["1965-03-10",0.2979,0.3006,0.2968,0.2979,486000.0],["1965-03-11",0.2979,0.3006,0.2956,0.2956,747225.0],["1965-03-12",0.2951,0.2951,0.2907,0.2912,1008450.0],["1965-03-15",0.2923,0.3001,0.2923,0.2962,984150.0],["1965-03-16",0.2962,0.2962,0.2907,0.2934,1038825.0],["1965-03-17",0.2912,0.2912,0.2873,0.2879,893025.0],["1965-03-18",0.2879,0.2879,0.2801,0.2812,1536975.0],["1965-03-19",0.2812,0.2857,0.2785,0.2785,1366875.0],["1965-03-22",0.2785,0.2807,0.2774,0.2774,795825.0],["1965-03-23",0.2779,0.2857,0.2779,0.2824,868725.0],["1965-03-24",0.2824,0.2857,0.2785,0.2818,844425.0],["1965-03-25",0.2818,0.2824,0.2796,0.2801,358425.0],["1965-03-26",0.2801,0.2812,0.2713,0.2713,850500.0],["1965-03-29",0.2713,0.2735,0.2674,0.2685,978075.0],["1965-03-30",0.2685,0.2741,0.2685,0.2735,528525.0],["1965-03-31",0.2757,0.2812,0.2757,0.2779,1160325.0],["1965-04-01",0.2779,0.2785,0.2746,0.2757,558900.0],["1965-04-02",0.2757,0.2807,0.2724,0.2807,1008450.0],["1965-04-05",0.2807,0.294,0.2801,0.2918,2351025.0],["1965-04-06",0.2918,0.2945,0.2901,0.2912,1998675.0],["1965-04-07",0.2912,0.2923,0.2901,0.2907,729000.0],["1965-04-08",0.2912,0.3045,0.2912,0.3028,2782350.0],["1965-04-09",0.3028,0.3078,0.3028,0.3062,1579500.0],["1965-04-12",0.3062,0.3111,0.3056,0.3056,1464075.0],["1965-04-13",0.3067,0.3089,0.3067,0.3078,856575.0],["1965-04-14",0.3078,0.3178,0.3078,0.3167,2284200.0],["1965-04-15",0.3178,0.3211,0.3178,0.32,1670625.0],["1965-04-19",0.32,0.325,0.3195,0.325,1476225.0],["1965-04-20",0.325,0.3261,0.3233,0.3233,753300.0],["1965-04-21",0.3233,0.3261,0.3189,0.3239,1032750.0],["1965-04-22",0.3239,0.3255,0.3239,0.325,376650.0],["1965-04-23",0.325,0.3294,0.325,0.3283,807975.0],["1965-04-26",0.3294,0.3399,0.3294,0.3388,1980450.0],["1965-04-27",0.3388,0.3399,0.3377,0.3383,893025.0],["1965-04-28",0.3383,0.3388,0.3366,0.3366,704700.0],["1965-04-29",0.3366,0.3372,0.3327,0.3327,1117800.0],["1965-04-30",0.3316,0.3316,0.3278,0.3294,801900.0],["1965-05-03",0.3289,0.3289,0.3222,0.3266,1239300.0],["1965-05-04",0.3272,0.33,0.3272,0.33,449550.0],["1965-05-05",0.33,0.3322,0.3261,0.3278,1069200.0],["1965-05-06",0.3278,0.3294,0.3255,0.3255,607500.0],["1965-05-07",0.3255,0.3294,0.325,0.3255,607500.0],["1965-05-10",0.3255,0.3305,0.3255,0.3278,498150.0],["1965-05-11",0.33,0.3317,0.3278,0.3283,461700.0],["1965-05-12",0.3283,0.33,0.3278,0.3278,291600.0],["1965-05-13",0.3283,0.3322,0.3283,0.3311,492075.0],["1965-05-14",0.3311,0.3311,0.3289,0.3311,400950.0],["1965-05-17",0.3311,0.335,0.3311,0.3339,431325.0],["1965-05-18",0.3339,0.3361,0.3339,0.3339,382725.0],["1965-05-19",0.3344,0.3389,0.3344,0.3383,820125.0],["1965-05-20",0.3383,0.3406,0.3367,0.3372,656100.0],["1965-05-21",0.3378,0.3395,0.3378,0.3395,321975.0],["1965-05-24",0.3389,0.3389,0.33,0.3311,753300.0],["1965-05-25",0.3311,0.3339,0.33,0.3311,498150.0],["1965-05-26",0.3311,0.3328,0.3278,0.3283,814050.0],["1965-05-27",0.3266,0.3266,0.3211,0.3244,698625.0],["1965-05-28",0.3244,0.3289,0.3239,0.3255,328050.0],["1965-06-01",0.3255,0.3289,0.3239,0.3239,419175.0],["1965-06-02",0.3233,0.3233,0.3144,0.3188,1263600.0],["1965-06-03",0.3188,0.3244,0.3177,0.3177,838350.0],["1965-06-04",0.3177,0.325,0.3177,0.325,601425.0],["1965-06-07",0.325,0.3278,0.3211,0.3211,589275.0],["1965-06-08",0.3211,0.3239,0.3183,0.3194,394875.0],["1965-06-09",0.3194,0.3211,0.3077,0.3094,1877175.0],["1965-06-10",0.3094,0.3138,0.3055,0.3066,1287900.0],["1965-06-11",0.3066,0.3094,0.3055,0.3071,528525.0],["1965-06-14",0.3071,0.3099,0.2904,0.2932,990225.0],["1965-06-15",0.2943,0.3099,0.2943,0.3088,2521125.0],["1965-06-16",0.3088,0.3166,0.3077,0.3116,1445850.0],["1965-06-17",0.3116,0.3138,0.3088,0.3088,504225.0],["1965-06-18",0.3088,0.3127,0.3032,0.3049,1117800.0],["1965-06-21",0.3027,0.3027,0.2988,0.3016,358425.0],["1965-06-22",0.3016,0.3071,0.3016,0.3016,467775.0],["1965-06-23",0.3016,0.3043,0.2965,0.2988,461700.0],["1965-06-24",0.2982,0.2982,0.2921,0.2965,1160325.0],["1965-06-25",0.2965,0.3027,0.2949,0.2965,2806650.0],["1965-06-28",0.2965,0.2977,0.282,0.2848,2253825.0],["1965-06-29",0.2848,0.2965,0.2837,0.2943,3553875.0],["1965-06-30",0.296,0.301,0.296,0.2982,1306125.0],["1965-07-01",0.2982,0.3043,0.2954,0.3038,704700.0],["1965-07-02",0.3038,0.3082,0.3032,0.3082,674325.0],["1965-07-06",0.3082,0.311,0.3077,0.3088,619650.0],["1965-07-07",0.3082,0.3082,0.3055,0.3066,613575.0],["1965-07-08",0.3066,0.3138,0.306,0.3127,425250.0],["1965-07-09",0.3127,0.3166,0.3127,0.316,631800.0],["1965-07-12",0.316,0.3211,0.3144,0.3177,321975.0],["1965-07-13",0.3177,0.3194,0.3166,0.3177,297675.0],["1965-07-14",0.3183,0.3278,0.3183,0.3278,795825.0],["1965-07-15",0.3278,0.3317,0.3233,0.3233,601425.0],["1965-07-16",0.3233,0.3239,0.3205,0.3239,321975.0],["1965-07-19",0.3244,0.3322,0.3244,0.3322,564975.0],["1965-07-20",0.3322,0.3372,0.3216,0.3244,2551500.0],["1965-07-21",0.3244,0.3305,0.3233,0.3233,759375.0],["1965-07-22",0.3233,0.3266,0.3222,0.3239,328050.0],["1965-07-23",0.3244,0.3328,0.3244,0.3311,1190700.0],["1965-07-26",0.3339,0.345,0.3339,0.345,2381400.0],["1965-07-27",0.3445,0.3445,0.3367,0.34,2180925.0],["1965-07-28",0.34,0.3478,0.34,0.3456,2430000.0],["1965-07-29",0.3456,0.3489,0.3445,0.345,1293975.0],["1965-07-30",0.345,0.3484,0.3422,0.3439,844425.0],["1965-08-02",0.3439,0.3461,0.34,0.3422,850500.0],["1965-08-03",0.3434,0.3512,0.3434,0.3489,1913625.0],["1965-08-04",0.3512,0.3568,0.3478,0.3562,1360800.0],["1965-08-05",0.3562,0.3579,0.3501,0.3523,1099575.0],["1965-08-06",0.3523,0.3551,0.3506,0.3523,449550.0],["1965-08-09",0.3545,0.3602,0.3545,0.3602,1871100.0],["1965-08-10",0.3602,0.3635,0.3596,0.3602,1530900.0],["1965-08-11",0.3602,0.3618,0.3568,0.3585,735075.0],["1965-08-12",0.3585,0.3602,0.3562,0.3579,473850.0],["1965-08-13",0.3579,0.3607,0.3568,0.3585,722925.0],["1965-08-16",0.3585,0.359,0.3523,0.3545,874800.0],["1965-08-17",0.3545,0.3579,0.3517,0.3579,905175.0],["1965-08-18",0.3568,0.3568,0.3534,0.3534,558900.0],["1965-08-19",0.3534,0.354,0.3467,0.3473,886950.0],["1965-08-20",0.3484,0.3501,0.3484,0.3495,789750.0],["1965-08-23",0.3495,0.3512,0.3478,0.3495,631800.0],["1965-08-24",0.3495,0.3579,0.3484,0.3579,710775.0],["1965-08-25",0.359,0.3658,0.359,0.3658,1895400.0],["1965-08-26",0.3674,0.3742,0.3674,0.3725,2247750.0],["1965-08-27",0.3725,0.3742,0.3663,0.3663,1184625.0],["1965-08-30",0.3663,0.3703,0.3652,0.3703,710775.0],["1965-08-31",0.3703,0.3719,0.3697,0.3714,643950.0],["1965-09-01",0.3714,0.3714,0.3652,0.3663,619650.0],["1965-09-02",0.3663,0.3703,0.3658,0.3686,650025.0],["1965-09-03",0.3686,0.3792,0.368,0.3787,1518750.0],["1965-09-07",0.3787,0.3837,0.3775,0.3832,1269675.0],["1965-09-08",0.3843,0.3972,0.3843,0.3961,2253825.0],["1965-09-09",0.3961,0.3989,0.3949,0.3955,1397250.0],["1965-09-10",0.3966,0.4151,0.3966,0.4151,3244050.0],["1965-09-13",0.4151,0.4297,0.414,0.4185,2843100.0],["1965-09-14",0.4174,0.4174,0.3972,0.4017,3183300.0],["1965-09-15",0.4028,0.4118,0.4028,0.4106,1184625.0],["1965-09-16",0.4106,0.4123,0.4022,0.4084,1105650.0],["1965-09-17",0.4084,0.4174,0.4017,0.4174,1804275.0],["1965-09-20",0.4196,0.4241,0.4196,0.4196,1172475.0],["1965-09-21",0.4196,0.4235,0.414,0.4163,1275750.0],["1965-09-22",0.4163,0.4393,0.414,0.4353,2697300.0],["1965-09-23",0.4353,0.4454,0.4342,0.4393,1828575.0],["1965-09-24",0.4393,0.4437,0.4336,0.4393,1731375.0],["1965-09-27",0.4443,0.4712,0.4443,0.4662,2715525.0],["1965-09-28",0.4662,0.4847,0.4634,0.483,2891700.0],["1965-09-29",0.483,0.4836,0.46,0.4628,3007125.0],["1965-09-30",0.4628,0.4724,0.4488,0.4488,2691225.0],["1965-10-01",0.4488,0.4645,0.4409,0.4544,5017950.0],["1965-10-04",0.4589,0.4623,0.4589,0.46,844425.0],["1965-10-05",0.46,0.4634,0.4555,0.4555,1233225.0],["1965-10-06",0.4555,0.4634,0.4494,0.46,880875.0],["1965-10-07",0.46,0.4623,0.4555,0.4589,662175.0],["1965-10-08",0.4589,0.4634,0.4589,0.46,1044900.0],["1965-10-11",0.4628,0.4752,0.4628,0.4752,1166400.0],["1965-10-12",0.4768,0.4869,0.4768,0.4847,1105650.0],["1965-10-13",0.4847,0.4858,0.4746,0.4796,631800.0],["1965-10-14",0.4796,0.4802,0.4695,0.4695,510300.0],["1965-10-15",0.4695,0.4757,0.4684,0.4684,443475.0],["1965-10-18",0.4684,0.4774,0.4667,0.4707,741150.0],["1965-10-19",0.4757,0.4925,0.4757,0.4886,2654775.0],["1965-10-20",0.4886,0.4954,0.4841,0.4948,1725300.0],["1965-10-21",0.4948,0.5021,0.4925,0.4931,1360800.0],["1965-10-22",0.4931,0.5099,0.4931,0.501,1822500.0],["1965-10-25",0.501,0.5083,0.4724,0.4937,2308500.0],["1965-10-26",0.4959,0.5111,0.4959,0.5071,2029050.0],["1965-10-27",0.515,0.5363,0.515,0.5313,2794500.0],["1965-10-28",0.5313,0.5386,0.5172,0.529,2630475.0],["1965-10-29",0.5318,0.5565,0.5318,0.5548,1731375.0],["1965-11-01",0.5593,0.5684,0.5458,0.5667,1512675.0],["1965-11-03",0.5667,0.5667,0.5509,0.556,1366875.0],["1965-11-04",0.556,0.5599,0.552,0.552,795825.0],["1965-11-05",0.5543,0.5616,0.5543,0.5548,753300.0],["1965-11-08",0.5548,0.556,0.548,0.5531,1372950.0],["1965-11-09",0.5531,0.5531,0.5384,0.5446,1682775.0],["1965-11-10",0.5446,0.5463,0.5379,0.5379,486000.0],["1965-11-11",0.5379,0.5463,0.5294,0.5424,856575.0],["1965-11-12",0.5356,0.5356,0.5203,0.5288,9276525.0],["1965-11-15",0.5328,0.5441,0.5328,0.535,3122550.0],["1965-11-16",0.5407,0.5582,0.5407,0.556,1840725.0],["1965-11-17",0.5599,0.569,0.5599,0.5633,2083725.0],["1965-11-18",0.5684,0.5746,0.5684,0.5746,1306125.0],["1965-11-19",0.5769,0.6012,0.5769,0.6006,3590325.0],["1965-11-22",0.6006,0.6131,0.5837,0.595,2211300.0],["1965-11-23",0.595,0.6023,0.5893,0.5899,1767825.0],["1965-11-24",0.591,0.6018,0.591,0.5961,765450.0],["1965-11-26",0.5972,0.6153,0.5972,0.6153,1275750.0],["1965-11-29",0.6244,0.6357,0.6244,0.6289,1658475.0],["1965-11-30",0.6289,0.6334,0.617,0.6329,1318275.0],["1965-12-01",0.6329,0.6351,0.6266,0.6295,1026675.0],["1965-12-02",0.6283,0.6283,0.6165,0.6165,850500.0],["1965-12-03",0.6165,0.6199,0.6046,0.6074,729000.0],["1965-12-06",0.6018,0.6018,0.5837,0.5961,2770200.0],["1965-12-07",0.5978,0.6244,0.5978,0.6244,1524825.0],["1965-12-08",0.6244,0.6346,0.6221,0.6272,1506600.0],["1965-12-09",0.6272,0.6357,0.6233,0.6312,1403325.0],["1965-12-10",0.63,0.63,0.6176,0.6221,1512675.0],["1965-12-13",0.6221,0.6289,0.6221,0.6238,631800.0],["1965-12-14",0.6283,0.6317,0.6283,0.6283,978075.0],["1965-12-15",0.6283,0.6312,0.6266,0.6272,710775.0],["1965-12-16",0.6266,0.6266,0.6221,0.6249,874800.0],["1965-12-17",0.6249,0.6266,0.6204,0.6244,1008450.0],["1965-12-20",0.6221,0.6221,0.6085,0.6085,1439775.0],["1965-12-21",0.6085,0.6125,0.604,0.604,965925.0],["1965-12-22",0.604,0.6046,0.578,0.5882,2563650.0],["1965-12-23",0.5882,0.5893,0.5718,0.5814,1907550.0],["1965-12-27",0.5848,0.6006,0.5848,0.5848,1227150.0],["1965-12-28",0.5842,0.5842,0.5712,0.5729,1136025.0],["1965-12-29",0.5729,0.595,0.5656,0.582,2247750.0],["1965-12-30",0.582,0.5854,0.5803,0.5814,358425.0],["1965-12-31",0.5814,0.5916,0.5803,0.5916,838350.0],["1966-01-03",0.5916,0.6091,0.5916,0.608,826200.0],["1966-01-04",0.6102,0.6199,0.6102,0.6114,1336500.0],["1966-01-05",0.6119,0.6199,0.6119,0.6136,789750.0],["1966-01-06",0.6131,0.6131,0.6085,0.6097,765450.0],["1966-01-07",0.6097,0.6108,0.6006,0.6052,1142100.0],["1966-01-10",0.6052,0.6153,0.6035,0.6035,953775.0],["1966-01-11",0.6046,0.6085,0.6046,0.6069,546750.0],["1966-01-12",0.6085,0.6329,0.6085,0.6312,2727675.0],["1966-01-13",0.6549,0.6719,0.6549,0.6691,5048325.0],["1966-01-14",0.6691,0.6691,0.6572,0.6589,1464075.0],["1966-01-17",0.6589,0.677,0.6572,0.677,1530900.0],["1966-01-18",0.6787,0.7149,0.6787,0.7149,2648700.0],["1966-01-19",0.7149,0.7149,0.69,0.6956,1907550.0],["1966-01-20",0.6956,0.7234,0.6951,0.7013,1628100.0],["1966-01-21",0.6962,0.6962,0.6798,0.6826,2909925.0],["1966-01-24",0.69,0.7126,0.69,0.7024,1524825.0],["1966-01-25",0.7024,0.7171,0.7013,0.7087,996300.0],["1966-01-26",0.7115,0.733,0.7115,0.7284,1482300.0],["1966-01-27",0.7301,0.746,0.7301,0.7403,1664550.0],["1966-01-28",0.7403,0.7511,0.7352,0.7443,1215000.0],["1966-01-31",0.7443,0.7782,0.742,0.7545,3535650.0],["1966-02-01",0.7522,0.7522,0.7375,0.7471,1968300.0],["1966-02-02",0.7471,0.785,0.7398,0.781,2770200.0],["1966-02-03",0.781,0.7929,0.7782,0.7782,2563650.0],["1966-02-04",0.7737,0.7737,0.7579,0.7601,4313250.0],["1966-02-07",0.7567,0.7567,0.7374,0.7454,3711825.0],["1966-02-08",0.7454,0.7544,0.7181,0.7403,4866075.0],["1966-02-09",0.7403,0.7499,0.734,0.7386,1676700.0],["1966-02-10",0.7386,0.7596,0.7352,0.7533,2624400.0],["1966-02-11",0.7533,0.7652,0.7454,0.751,1433700.0],["1966-02-14",0.751,0.751,0.7374,0.7425,1129950.0],["1966-02-15",0.7425,0.7607,0.7261,0.7329,5005800.0],["1966-02-16",0.7329,0.734,0.7062,0.7125,5072625.0],["1966-02-17",0.7221,0.7386,0.7221,0.7272,2636550.0],["1966-02-18",0.7465,0.7669,0.7465,0.7635,4465125.0],["1966-02-21",0.7635,0.7709,0.7499,0.7522,1239300.0],["1966-02-23",0.7522,0.7567,0.7397,0.7397,996300.0],["1966-02-24",0.7397,0.7408,0.7221,0.7221,1306125.0],["1966-02-25",0.7227,0.7476,0.7227,0.7306,1871100.0],["1966-02-28",0.7408,0.7601,0.7408,0.759,1834650.0],["1966-03-01",0.759,0.7771,0.751,0.7567,2654775.0],["1966-03-02",0.7567,0.7658,0.7261,0.7261,2387475.0],["1966-03-03",0.7261,0.7363,0.7181,0.7181,2278125.0],["1966-03-04",0.7181,0.7318,0.713,0.7136,2308500.0],["1966-03-07",0.7006,0.7006,0.6762,0.6762,2861325.0],["1966-03-08",0.6762,0.6773,0.641,0.6671,3213675.0],["1966-03-09",0.6671,0.683,0.6631,0.6779,1725300.0],["1966-03-10",0.6779,0.6881,0.6586,0.6682,2041200.0],["1966-03-11",0.6682,0.6762,0.6478,0.6518,2047275.0],["1966-03-14",0.6518,0.6591,0.6262,0.6262,3183300.0],["1966-03-15",0.6262,0.6365,0.6149,0.6331,3389850.0],["1966-03-16",0.6359,0.658,0.6359,0.6523,3122550.0],["1966-03-17",0.6523,0.6557,0.6325,0.6331,3335175.0],["1966-03-18",0.6353,0.6501,0.6353,0.6416,1719225.0],["1966-03-21",0.6467,0.6711,0.6467,0.6711,2411775.0],["1966-03-22",0.6767,0.7011,0.6767,0.6858,3474900.0],["1966-03-23",0.6858,0.6875,0.6739,0.6813,1622025.0],["1966-03-24",0.6813,0.7079,0.6762,0.7057,1676700.0],["1966-03-25",0.7057,0.717,0.7011,0.7011,2241675.0],["1966-03-28",0.7057,0.7261,0.7057,0.7215,1925775.0],["1966-03-29",0.7215,0.7369,0.7079,0.7176,2035125.0],["1966-03-30",0.7074,0.7074,0.6818,0.6818,3796875.0],["1966-03-31",0.6818,0.7011,0.6807,0.6972,1773900.0],["1966-04-01",0.6972,0.7102,0.6875,0.6943,1646325.0],["1966-04-04",0.7045,0.7193,0.7045,0.717,1391175.0],["1966-04-05",0.7238,0.7374,0.7238,0.7261,2205225.0],["1966-04-06",0.7261,0.7374,0.7181,0.7284,1561275.0],["1966-04-07",0.7295,0.7533,0.7295,0.7522,2606175.0],["1966-04-11",0.7658,0.7913,0.7658,0.7902,3116475.0],["1966-04-12",0.7902,0.7981,0.7601,0.7624,2083725.0],["1966-04-13",0.7715,0.8112,0.7715,0.8015,3766500.0],["1966-04-14",0.8151,0.8259,0.8151,0.818,5655825.0],["1966-04-15",0.818,0.8191,0.7976,0.801,1986525.0],["1966-04-18",0.801,0.8231,0.7998,0.8032,1719225.0],["1966-04-19",0.8032,0.8032,0.7692,0.7856,2624400.0],["1966-04-20",0.7771,0.7771,0.7522,0.7544,4118850.0],["1966-04-21",0.7476,0.7476,0.7045,0.7045,6670350.0],["1966-04-22",0.7045,0.7181,0.6807,0.7091,5388525.0],["1966-04-25",0.7102,0.7295,0.7102,0.7215,2958525.0],["1966-04-26",0.7261,0.7442,0.7261,0.738,2265975.0],["1966-04-27",0.738,0.7476,0.7238,0.7249,2059425.0],["1966-04-28",0.7261,0.7261,0.7028,0.7124,3772575.0],["1966-04-29",0.7124,0.7124,0.6954,0.7033,4003425.0],["1966-05-02",0.7033,0.7124,0.6794,0.6794,3341250.0],["1966-05-03",0.6794,0.6828,0.6669,0.672,1980450.0],["1966-05-04",0.672,0.6726,0.6561,0.6612,2557575.0],["1966-05-05",0.6612,0.6635,0.6339,0.6339,4319325.0],["1966-05-06",0.6339,0.6544,0.6305,0.6544,3189375.0],["1966-05-09",0.6544,0.6567,0.6328,0.639,1330425.0],["1966-05-10",0.639,0.6646,0.6379,0.6521,1233225.0],["1966-05-11",0.6521,0.6669,0.6493,0.6493,965925.0],["1966-05-12",0.647,0.647,0.6373,0.6413,1032750.0],["1966-05-13",0.6362,0.6362,0.6225,0.6259,1901475.0],["1966-05-16",0.6259,0.6265,0.5986,0.5986,2527200.0],["1966-05-17",0.5986,0.5986,0.5645,0.5651,3450600.0],["1966-05-18",0.6111,0.6111,0.585,0.6055,4307175.0],["1966-05-19",0.6055,0.61,0.5554,0.5645,4714200.0],["1966-05-20",0.5645,0.5918,0.5577,0.5918,2059425.0],["1966-05-23",0.5918,0.6055,0.5747,0.5884,2044238.0],["1966-05-24",0.5986,0.6146,0.5986,0.6032,1351688.0],["1966-05-25",0.6032,0.6134,0.6009,0.61,1069200.0],["1966-05-26",0.6225,0.6362,0.6225,0.6248,1178550.0],["1966-05-27",0.6248,0.6533,0.6123,0.6521,1017563.0],["1966-05-31",0.6521,0.6555,0.6111,0.618,1129950.0],["1966-06-01",0.6089,0.6089,0.5975,0.6043,1473188.0],["1966-06-02",0.6043,0.6191,0.5998,0.6009,1054013.0],["1966-06-03",0.6009,0.6043,0.5918,0.5998,607500.0],["1966-06-06",0.5998,0.5998,0.5861,0.5907,507263.0],["1966-06-07",0.5884,0.5884,0.577,0.5804,811013.0],["1966-06-08",0.5804,0.5872,0.5759,0.5804,987188.0],["1966-06-09",0.5804,0.6032,0.5793,0.6009,1312200.0],["1966-06-10",0.6089,0.6316,0.6089,0.6305,3666263.0],["1966-06-13",0.6305,0.6385,0.6214,0.6237,2858288.0],["1966-06-14",0.6237,0.6464,0.61,0.6464,1986525.0],["1966-06-15",0.6476,0.6646,0.6476,0.6533,2208263.0],["1966-06-16",0.6578,0.6942,0.6578,0.6942,2912963.0],["1966-06-17",0.6965,0.7136,0.6965,0.709,3587288.0],["1966-06-20",0.709,0.7124,0.6942,0.6976,1297013.0],["1966-06-21",0.6976,0.7147,0.6942,0.7056,1078313.0],["1966-06-22",0.7056,0.7227,0.7022,0.7033,1658475.0],["1966-06-23",0.7033,0.709,0.6703,0.6783,2083725.0],["1966-06-24",0.6783,0.717,0.6669,0.6783,2621363.0],["1966-06-27",0.6772,0.6772,0.6555,0.6555,1172475.0],["1966-06-28",0.6555,0.6726,0.6385,0.6635,1679738.0],["1966-06-29",0.6635,0.6669,0.643,0.6441,1315238.0],["1966-06-30",0.6441,0.6589,0.6305,0.6544,1661513.0],["1966-07-01",0.6601,0.6726,0.6601,0.668,835313.0],["1966-07-05",0.668,0.6726,0.6624,0.668,531563.0],["1966-07-06",0.668,0.6817,0.6646,0.6783,458663.0],["1966-07-07",0.6783,0.6954,0.6646,0.6669,1084388.0],["1966-07-08",0.6578,0.6578,0.6373,0.6555,2499863.0],["1966-07-11",0.6555,0.6635,0.6533,0.6578,783675.0],["1966-07-12",0.6555,0.6555,0.651,0.6533,410063.0],["1966-07-13",0.6464,0.6464,0.635,0.6373,1169438.0],["1966-07-14",0.6373,0.6646,0.635,0.6533,905175.0],["1966-07-15",0.6533,0.6612,0.6487,0.6487,832275.0],["1966-07-18",0.6487,0.6544,0.6396,0.6419,461700.0],["1966-07-19",0.6419,0.6453,0.6282,0.6396,1846800.0],["1966-07-20",0.6396,0.6441,0.6146,0.6157,5087813.0],["1966-07-21",0.6157,0.6225,0.5975,0.6066,1609875.0],["1966-07-22",0.6066,0.6237,0.6009,0.6055,1072238.0],["1966-07-25",0.6055,0.61,0.5702,0.5713,2351025.0],["1966-07-26",0.5713,0.5861,0.5588,0.5656,3608550.0],["1966-07-27",0.5736,0.5861,0.5736,0.5804,1193738.0],["1966-07-28",0.577,0.577,0.5554,0.5599,2779313.0],["1966-07-29",0.5599,0.5599,0.5372,0.5497,1983488.0],["1966-08-01",0.5463,0.5463,0.5349,0.5349,1546088.0],["1966-08-02",0.5376,0.5548,0.5331,0.5411,1336500.0],["1966-08-03",0.5514,0.5708,0.5514,0.5639,1400288.0],["1966-08-04",0.5685,0.5845,0.5685,0.5742,1530900.0],["1966-08-05",0.5742,0.5811,0.5639,0.5742,713813.0],["1966-08-08",0.5742,0.5765,0.5605,0.572,646988.0],["1966-08-09",0.572,0.5777,0.5605,0.5605,622688.0],["1966-08-10",0.5571,0.5571,0.5456,0.5525,920363.0],["1966-08-11",0.5525,0.5559,0.5491,0.5514,650025.0],["1966-08-12",0.5514,0.5628,0.5456,0.5525,1060088.0],["1966-08-15",0.5525,0.5674,0.5502,0.5662,662175.0],["1966-08-16",0.5662,0.5708,0.5537,0.5651,1002375.0],["1966-08-17",0.5651,0.5742,0.5594,0.5697,589275.0],["1966-08-18",0.5697,0.5742,0.5582,0.5628,571050.0],["1966-08-19",0.5628,0.5708,0.5548,0.5594,920363.0],["1966-08-22",0.5594,0.5639,0.5399,0.5411,801900.0],["1966-08-23",0.5411,0.5525,0.5262,0.5285,1266638.0],["1966-08-24",0.5285,0.5491,0.5273,0.5308,628763.0],["1966-08-25",0.5308,0.5399,0.5193,0.5205,716850.0],["1966-08-26",0.5125,0.5125,0.4621,0.4621,1892363.0],["1966-08-29",0.4649,0.4856,0.4591,0.4603,2703375.0],["1966-08-30",0.4614,0.4925,0.4614,0.4822,2229525.0],["1966-08-31",0.4902,0.5086,0.4902,0.4971,1710113.0],["1966-09-01",0.4971,0.5109,0.496,0.5029,877838.0],["1966-09-02",0.5029,0.5063,0.4879,0.4948,889988.0],["1966-09-06",0.5006,0.519,0.5006,0.5006,1129950.0],["1966-09-07",0.5006,0.5017,0.4902,0.4902,811013.0],["1966-09-08",0.4902,0.4925,0.4707,0.4868,1506600.0],["1966-09-09",0.4868,0.4925,0.4799,0.4891,777600.0],["1966-09-12",0.4902,0.5109,0.4902,0.5109,1284863.0],["1966-09-13",0.5167,0.5339,0.5167,0.527,1336500.0],["1966-09-14",0.527,0.5385,0.5201,0.5385,1202850.0],["1966-09-15",0.5409,0.5639,0.5409,0.557,1631138.0],["1966-09-16",0.557,0.5581,0.5478,0.5558,689513.0],["1966-09-19",0.5558,0.5558,0.5432,0.5512,783675.0],["1966-09-20",0.5512,0.5558,0.5478,0.5501,610538.0],["1966-09-21",0.5224,0.5489,0.5201,0.5201,868725.0],["1966-09-22",0.5201,0.5385,0.5075,0.5213,1145138.0],["1966-09-23",0.5213,0.5305,0.5167,0.5247,364500.0],["1966-09-26",0.5247,0.5328,0.5224,0.5305,568013.0],["1966-09-27",0.5351,0.5501,0.5351,0.5351,896063.0],["1966-09-28",0.5339,0.5339,0.5121,0.5167,902138.0],["1966-09-29",0.5167,0.5167,0.4891,0.4902,1263600.0],["1966-09-30",0.4902,0.4914,0.458,0.4695,3523500.0],["1966-10-03",0.4695,0.4879,0.4419,0.443,2712488.0],["1966-10-04",0.443,0.4614,0.443,0.4534,2451263.0],["1966-10-05",0.4534,0.458,0.4465,0.4465,1242338.0],["1966-10-06",0.4465,0.4465,0.412,0.4177,2472525.0],["1966-10-07",0.4212,0.4396,0.4212,0.435,1898438.0],["1966-10-10",0.435,0.4603,0.4177,0.4603,1889325.0],["1966-10-11",0.4603,0.4741,0.458,0.4603,1998675.0],["1966-10-12",0.4603,0.4879,0.4476,0.4845,1202850.0],["1966-10-13",0.4845,0.4902,0.458,0.4626,1473188.0],["1966-10-14",0.4626,0.4776,0.4603,0.4603,580163.0],["1966-10-17",0.4603,0.4787,0.4511,0.458,908213.0],["1966-10-18",0.458,0.4591,0.4442,0.4534,1388138.0],["1966-10-19",0.4488,0.4488,0.4258,0.4315,1448888.0],["1966-10-20",0.4292,0.4292,0.4051,0.4085,9522563.0],["1966-10-21",0.4108,0.4327,0.4108,0.4327,1931850.0],["1966-10-24",0.4327,0.4327,0.4097,0.4154,1439775.0],["1966-10-25",0.4154,0.4315,0.4108,0.4315,1388138.0],["1966-10-26",0.4315,0.4488,0.4281,0.4488,2430000.0],["1966-10-27",0.4488,0.4557,0.4453,0.4499,1081350.0],["1966-10-28",0.4499,0.458,0.4442,0.4488,637875.0],["1966-10-31",0.4488,0.4522,0.443,0.4465,710775.0],["1966-11-01",0.4545,0.473,0.4545,0.4718,2068538.0],["1966-11-02",0.4891,0.5052,0.4891,0.4925,1910588.0],["1966-11-03",0.4925,0.4925,0.4799,0.4925,920363.0],["1966-11-04",0.4953,0.5289,0.486,0.5289,2117138.0],["1966-11-07",0.5289,0.5393,0.5219,0.5265,1488375.0],["1966-11-09",0.5277,0.5439,0.5277,0.5393,1479263.0],["1966-11-10",0.5393,0.5427,0.5358,0.5416,1026675.0],["1966-11-11",0.5416,0.5578,0.5393,0.5555,1609875.0],["1966-11-14",0.5555,0.5589,0.5404,0.5451,950738.0],["1966-11-15",0.5451,0.5717,0.5416,0.5682,1406363.0],["1966-11-16",0.5809,0.5994,0.5809,0.5994,3076988.0],["1966-11-17",0.5994,0.6041,0.5821,0.5948,2217375.0],["1966-11-18",0.5925,0.5925,0.574,0.5832,1576463.0],["1966-11-21",0.574,0.574,0.5601,0.5647,1810350.0],["1966-11-22",0.5647,0.5879,0.5601,0.5879,1251450.0],["1966-11-23",0.5925,0.6075,0.5925,0.5971,1512675.0],["1966-11-25",0.6018,0.6272,0.6018,0.6272,1631138.0],["1966-11-28",0.6226,0.6226,0.5971,0.6064,1874138.0],["1966-11-29",0.6064,0.6087,0.5902,0.5983,1366875.0],["1966-11-30",0.5971,0.5971,0.5775,0.5925,2676038.0],["1966-12-01",0.5925,0.6052,0.5844,0.5844,1524825.0],["1966-12-02",0.5844,0.596,0.5809,0.5832,1060088.0],["1966-12-05",0.5832,0.5879,0.5647,0.5647,2399625.0],["1966-12-06",0.5589,0.5589,0.537,0.552,4255538.0],["1966-12-07",0.552,0.5948,0.552,0.5925,2138400.0],["1966-12-08",0.5925,0.5948,0.5786,0.5786,1360800.0],["1966-12-09",0.5786,0.5798,0.5613,0.5751,1379025.0],["1966-12-12",0.5786,0.5937,0.5786,0.5879,1230188.0],["1966-12-13",0.5879,0.5971,0.5763,0.5809,996300.0],["1966-12-14",0.5809,0.596,0.5763,0.589,883913.0],["1966-12-15",0.589,0.5925,0.5809,0.5879,659138.0],["1966-12-16",0.5879,0.6018,0.5809,0.6018,1309163.0],["1966-12-19",0.6018,0.6272,0.5994,0.6249,1476225.0],["1966-12-20",0.6249,0.6272,0.6075,0.618,619650.0],["1966-12-21",0.618,0.6203,0.6075,0.6087,574088.0],["1966-12-22",0.611,0.6191,0.611,0.6156,394875.0],["1966-12-23",0.6156,0.618,0.5948,0.5971,634838.0],["1966-12-27",0.5971,0.611,0.5937,0.6029,558900.0],["1966-12-28",0.6029,0.6133,0.6018,0.6029,643950.0],["1966-12-29",0.6029,0.618,0.6018,0.6064,549788.0],["1966-12-30",0.6064,0.618,0.6064,0.6075,707738.0],["1967-01-03",0.6203,0.6411,0.6203,0.6214,7454025.0],["1967-01-04",0.6214,0.6249,0.6075,0.6156,1877175.0],["1967-01-05",0.6156,0.6261,0.6122,0.6122,610538.0],["1967-01-06",0.6122,0.6156,0.6041,0.6087,1382063.0],["1967-01-09",0.6006,0.6006,0.589,0.5948,2083725.0],["1967-01-10",0.5948,0.5971,0.5879,0.589,1476225.0],["1967-01-11",0.589,0.6064,0.5717,0.6041,1819463.0],["1967-01-12",0.6041,0.6099,0.5913,0.5925,1363838.0],["1967-01-13",0.5925,0.6156,0.5902,0.6145,1363838.0],["1967-01-16",0.618,0.6342,0.618,0.6307,1950075.0],["1967-01-17",0.6319,0.6712,0.6319,0.6666,2976750.0],["1967-01-18",0.6666,0.6666,0.6527,0.6573,1819463.0],["1967-01-19",0.6573,0.6851,0.6538,0.677,1579500.0],["1967-01-20",0.677,0.6886,0.677,0.6862,984150.0],["1967-01-23",0.6862,0.6932,0.6758,0.6758,1342575.0],["1967-01-24",0.6758,0.6758,0.655,0.6677,1445850.0],["1967-01-25",0.6666,0.6666,0.6481,0.6481,1060088.0],["1967-01-26",0.6492,0.6666,0.6492,0.6666,1041863.0],["1967-01-27",0.6666,0.6724,0.6608,0.6619,540675.0],["1967-01-30",0.6619,0.6643,0.6504,0.6527,747225.0],["1967-01-31",0.6527,0.6596,0.6492,0.6492,774563.0],["1967-02-01",0.6492,0.6805,0.6307,0.6619,1779975.0],["1967-02-02",0.6619,0.6735,0.6515,0.6515,574088.0],["1967-02-03",0.6515,0.6631,0.6481,0.6481,634838.0],["1967-02-06",0.6508,0.6532,0.6392,0.645,586238.0],["1967-02-07",0.6439,0.6439,0.6346,0.6392,364500.0],["1967-02-08",0.6392,0.6497,0.6334,0.645,674325.0],["1967-02-09",0.6462,0.666,0.6462,0.6508,1251450.0],["1967-02-10",0.6508,0.666,0.6474,0.6648,619650.0],["1967-02-13",0.6625,0.6625,0.6439,0.6462,373613.0],["1967-02-14",0.6462,0.6543,0.6427,0.645,422213.0],["1967-02-15",0.645,0.6497,0.6415,0.6415,710775.0],["1967-02-16",0.6404,0.6404,0.6276,0.6357,847463.0],["1967-02-17",0.6357,0.6381,0.6322,0.6322,580163.0],["1967-02-20",0.6322,0.6404,0.6264,0.6392,528525.0],["1967-02-21",0.6439,0.6555,0.6439,0.6485,680400.0],["1967-02-23",0.6508,0.6741,0.6508,0.6718,972000.0],["1967-02-24",0.6718,0.6904,0.6625,0.6625,1670625.0],["1967-02-27",0.6625,0.6671,0.652,0.6601,683438.0],["1967-02-28",0.6601,0.6857,0.652,0.6834,1224113.0],["1967-03-01",0.6904,0.7066,0.6904,0.702,2770200.0],["1967-03-02",0.7031,0.7206,0.7031,0.7182,1986525.0],["1967-03-03",0.7183,0.7496,0.7113,0.7496,2378363.0],["1967-03-06",0.7496,0.7566,0.7415,0.745,1476225.0],["1967-03-07",0.745,0.745,0.7322,0.7427,856575.0],["1967-03-08",0.7427,0.7485,0.731,0.7334,637875.0],["1967-03-09",0.7334,0.7345,0.7217,0.7217,464738.0],["1967-03-10",0.745,0.7764,0.745,0.752,2958525.0],["1967-03-13",0.752,0.752,0.7345,0.745,692550.0],["1967-03-14",0.745,0.7485,0.7368,0.7415,725963.0],["1967-03-15",0.7415,0.7473,0.7357,0.745,610538.0],["1967-03-16",0.7473,0.7647,0.7473,0.7554,1181588.0],["1967-03-17",0.7589,0.7659,0.7589,0.7624,607500.0],["1967-03-20",0.7624,0.7705,0.7601,0.7705,628763.0],["1967-03-21",0.7705,0.7752,0.7578,0.7578,580163.0],["1967-03-22",0.7578,0.7717,0.7461,0.7717,507263.0],["1967-03-23",0.774,0.7961,0.774,0.7961,1324350.0],["1967-03-27",0.7961,0.8054,0.7961,0.7984,722925.0],["1967-03-28",0.7984,0.8008,0.7938,0.7938,482963.0],["1967-03-29",0.7938,0.7961,0.788,0.795,577125.0],["1967-03-30",0.7903,0.7903,0.7857,0.7868,874800.0],["1967-03-31",0.7868,0.7891,0.7671,0.7671,604463.0],["1967-04-03",0.7647,0.7647,0.738,0.7403,798863.0],["1967-04-04",0.7403,0.7554,0.7322,0.7543,807975.0],["1967-04-05",0.7613,0.7833,0.7613,0.781,592313.0],["1967-04-06",0.7833,0.7938,0.7833,0.7833,689513.0],["1967-04-07",0.7833,0.7903,0.7717,0.7717,783675.0],["1967-04-10",0.7647,0.7647,0.738,0.7403,1843763.0],["1967-04-11",0.745,0.7613,0.745,0.7613,1540013.0],["1967-04-12",0.7613,0.7694,0.7601,0.7682,880875.0],["1967-04-13",0.7717,0.7752,0.7717,0.7729,303750.0],["1967-04-14",0.774,0.8136,0.774,0.8043,2086763.0],["1967-04-17",0.8205,0.8298,0.8205,0.8275,1351688.0],["1967-04-18",0.8275,0.8321,0.8228,0.8275,616613.0],["1967-04-19",0.8275,0.8321,0.8159,0.8205,1020600.0],["1967-04-20",0.8205,0.8252,0.8159,0.8228,710775.0],["1967-04-21",0.8298,0.867,0.8298,0.8647,2803613.0],["1967-04-24",0.8647,0.8682,0.8473,0.8519,1385100.0],["1967-04-25",0.8519,0.881,0.8484,0.881,1473188.0],["1967-04-26",0.881,0.8961,0.8786,0.8914,2086763.0],["1967-04-27",0.8914,0.9054,0.8856,0.8914,1008450.0],["1967-04-28",0.8914,0.8961,0.881,0.8891,1175513.0],["1967-05-01",0.8961,0.9182,0.8961,0.8961,1382063.0],["1967-05-02",0.8961,0.9065,0.8786,0.9019,1108688.0],["1967-05-03",0.9007,0.9007,0.8868,0.8879,464738.0],["1967-05-04",0.8879,0.8949,0.8844,0.8844,707738.0],["1967-05-05",0.8844,0.8972,0.874,0.8763,1020600.0],["1967-05-08",0.8763,0.8879,0.8763,0.881,616613.0],["1967-05-09",0.8838,0.8908,0.8733,0.8733,601425.0],["1967-05-10",0.8733,0.8791,0.8686,0.8698,1503563.0],["1967-05-11",0.8698,0.9012,0.8698,0.9001,801900.0],["1967-05-12",0.9129,0.9327,0.9129,0.9222,1345613.0],["1967-05-15",0.9222,0.9269,0.9106,0.9129,440438.0],["1967-05-16",0.9129,0.9164,0.9071,0.9071,346275.0],["1967-05-17",0.9071,0.9164,0.8908,0.8908,425250.0],["1967-05-18",0.8908,0.9129,0.8861,0.9106,613575.0],["1967-05-19",0.9106,0.9117,0.8931,0.9071,522450.0],["1967-05-22",0.9071,0.9141,0.8861,0.9117,552825.0],["1967-05-23",0.9117,0.9176,0.9059,0.9129,580163.0],["1967-05-24",0.9129,0.9164,0.8954,0.8966,704700.0],["1967-05-25",0.8966,0.9117,0.8884,0.9047,774563.0],["1967-05-26",0.9047,0.9047,0.8966,0.8966,331088.0],["1967-05-29",0.8966,0.9024,0.8884,0.8989,482963.0],["1967-05-31",0.8966,0.8966,0.8546,0.8581,1142100.0],["1967-06-01",0.8581,0.8861,0.8499,0.8814,1087425.0],["1967-06-02",0.8814,0.8954,0.8756,0.8931,1354725.0],["1967-06-05",0.8861,0.8861,0.8488,0.8721,1606838.0],["1967-06-06",0.8838,0.9047,0.8838,0.9047,996300.0],["1967-06-07",0.9141,0.9467,0.9141,0.9444,2937263.0],["1967-06-08",0.9444,0.9525,0.9304,0.9525,1129950.0],["1967-06-09",0.9525,0.956,0.9374,0.9421,592313.0],["1967-06-12",0.9421,0.949,0.9339,0.9374,707738.0],["1967-06-13",0.9386,0.949,0.9386,0.9421,753300.0],["1967-06-14",0.9456,0.9607,0.9456,0.9607,656100.0],["1967-06-15",0.9677,1.012,0.9677,1.0108,1959188.0],["1967-06-16",1.0108,1.0108,0.9922,0.9934,634838.0],["1967-06-19",0.9934,1.0027,0.9852,0.9969,905175.0],["1967-06-20",0.9969,1.0097,0.9945,1.0027,486000.0],["1967-06-21",1.0027,1.0062,0.9945,1.0027,440438.0],["1967-06-22",1.0027,1.0062,0.9934,1.0003,665213.0],["1967-06-23",1.0003,1.0062,0.9969,0.9969,701663.0],["1967-06-26",0.998,1.005,0.998,1.0015,759375.0],["1967-06-27",1.0015,1.0027,0.9957,1.0015,674325.0],["1967-06-28",0.998,0.998,0.991,0.9934,777600.0],["1967-06-29",0.9934,0.9969,0.9817,0.9817,719888.0],["1967-06-30",0.9794,0.9794,0.9747,0.9747,549788.0],["1967-07-03",0.9619,0.9619,0.9421,0.9514,1382063.0],["1967-07-05",0.9444,0.9444,0.9211,0.9234,1415475.0],["1967-07-06",0.9246,0.9525,0.9246,0.9397,1540013.0],["1967-07-07",0.9397,0.9444,0.9257,0.9292,1403325.0],["1967-07-10",0.9292,0.9421,0.9269,0.9292,1248413.0],["1967-07-11",0.9292,0.9607,0.9281,0.9432,1901475.0],["1967-07-12",0.9432,0.956,0.9421,0.9514,1102613.0],["1967-07-13",0.9514,0.9572,0.9421,0.9456,1403325.0],["1967-07-14",0.9456,0.9502,0.9421,0.9502,628763.0],["1967-07-17",0.949,0.949,0.9152,0.9211,1035788.0],["1967-07-18",0.9211,0.9292,0.9152,0.9187,880875.0],["1967-07-19",0.9187,0.9246,0.9141,0.9234,877838.0],["1967-07-20",0.9234,0.9386,0.9234,0.9386,868725.0],["1967-07-21",0.9386,0.9514,0.9386,0.9421,1512675.0],["1967-07-24",0.9421,0.9432,0.9327,0.9327,1102613.0],["1967-07-25",0.9327,0.9514,0.9257,0.9327,1913625.0],["1967-07-26",0.9327,0.9397,0.9234,0.9374,1345613.0],["1967-07-27",0.9374,0.9829,0.9374,0.9829,2396588.0],["1967-07-28",0.9817,0.9817,0.963,0.97,1372950.0],["1967-07-31",0.9712,1.0167,0.9712,0.9724,1773900.0],["1967-08-01",0.9724,1.0283,0.9724,1.0272,1740488.0],["1967-08-02",1.0272,1.0482,1.0143,1.0283,1464075.0],["1967-08-03",1.0283,1.0307,0.9934,1.0097,1603800.0],["1967-08-04",1.0097,1.026,1.0097,1.0097,744188.0],["1967-08-07",1.0027,1.0027,0.9805,0.9899,704700.0],["1967-08-08",0.991,0.9992,0.991,0.9934,337163.0],["1967-08-09",0.9945,1.0248,0.9945,1.0167,625725.0],["1967-08-10",1.0195,1.0242,1.0008,1.0008,595350.0],["1967-08-11",0.9984,0.9984,0.9797,0.9832,455625.0],["1967-08-14",0.9809,0.9809,0.9587,0.9634,789750.0],["1967-08-15",0.9634,0.9634,0.933,0.933,944663.0],["1967-08-16",0.933,0.9376,0.9189,0.9283,1707075.0],["1967-08-17",0.9353,0.9657,0.9353,0.9411,923400.0],["1967-08-18",0.9411,0.9493,0.9353,0.9365,379688.0],["1967-08-21",0.9365,0.9447,0.9189,0.9248,768488.0],["1967-08-22",0.9248,0.9259,0.9084,0.9096,719888.0],["1967-08-23",0.9084,0.9084,0.8815,0.8979,1767825.0],["1967-08-24",0.8979,0.9026,0.8616,0.8698,975038.0],["1967-08-25",0.8663,0.8663,0.8429,0.8441,5172863.0],["1967-08-28",0.8441,0.864,0.8429,0.857,1415475.0],["1967-08-29",0.8652,0.8862,0.8652,0.8862,975038.0],["1967-08-30",0.8862,0.9061,0.8862,0.9049,665213.0],["1967-08-31",0.9049,0.9072,0.8745,0.8979,546750.0],["1967-09-01",0.8979,0.9154,0.8979,0.9072,489038.0],["1967-09-05",0.9072,0.9107,0.8944,0.9037,574088.0],["1967-09-06",0.9037,0.9072,0.892,0.892,358425.0],["1967-09-07",0.8839,0.8839,0.8616,0.8733,947700.0],["1967-09-08",0.8722,0.8722,0.857,0.8722,1078313.0],["1967-09-11",0.8722,0.8932,0.8616,0.8862,838350.0],["1967-09-12",0.8909,0.9014,0.8909,0.9014,358425.0],["1967-09-13",0.9014,0.9061,0.8839,0.8885,926438.0],["1967-09-14",0.8885,0.8885,0.8581,0.8628,883913.0],["1967-09-15",0.8652,0.8745,0.8652,0.8687,835313.0],["1967-09-18",0.8652,0.8652,0.8535,0.8546,1029713.0],["1967-09-19",0.8535,0.8535,0.8231,0.8312,2241675.0],["1967-09-20",0.8312,0.8394,0.8161,0.8371,1618988.0],["1967-09-21",0.8371,0.8488,0.8137,0.8196,3052688.0],["1967-09-22",0.8196,0.8359,0.809,0.8301,1549125.0],["1967-09-25",0.8371,0.864,0.8371,0.8581,695588.0],["1967-09-26",0.8581,0.8581,0.8359,0.8383,1333463.0],["1967-09-27",0.8383,0.8464,0.8254,0.8254,1272713.0],["1967-09-28",0.8254,0.8254,0.781,0.8032,5561663.0],["1967-09-29",0.8032,0.8184,0.7962,0.8114,1947038.0],["1967-10-02",0.802,0.802,0.781,0.7868,2038163.0],["1967-10-03",0.7868,0.7962,0.7786,0.7962,1281825.0],["1967-10-04",0.7997,0.8254,0.7997,0.7997,1743525.0],["1967-10-05",0.7973,0.7973,0.7763,0.7857,2837025.0],["1967-10-06",0.7857,0.795,0.7857,0.7868,820125.0],["1967-10-09",0.7868,0.8032,0.7868,0.7927,1093500.0],["1967-10-10",0.7927,0.8032,0.7857,0.7927,823163.0],["1967-10-11",0.7903,0.7903,0.7763,0.781,1072238.0],["1967-10-12",0.781,0.7845,0.7623,0.7669,2408738.0],["1967-10-13",0.7669,0.7693,0.7588,0.7623,1047938.0],["1967-10-16",0.7623,0.7693,0.7541,0.7541,962888.0],["1967-10-17",0.7541,0.7751,0.7541,0.7728,592313.0],["1967-10-18",0.7763,0.795,0.7763,0.7857,1160325.0],["1967-10-19",0.795,0.8137,0.795,0.802,1218038.0],["1967-10-20",0.802,0.8196,0.7962,0.8161,753300.0],["1967-10-23",0.8125,0.8125,0.7903,0.8067,905175.0],["1967-10-24",0.8067,0.8137,0.7786,0.788,801900.0],["1967-10-25",0.7845,0.7845,0.7693,0.7786,883913.0],["1967-10-26",0.7833,0.8032,0.7833,0.7868,470813.0],["1967-10-27",0.7868,0.7973,0.7763,0.7786,519413.0],["1967-10-30",0.7786,0.7857,0.7529,0.7623,804938.0],["1967-10-31",0.7962,0.8137,0.7962,0.7962,2515050.0],["1967-11-01",0.7997,0.8207,0.7997,0.8032,1934888.0],["1967-11-02",0.8044,0.8219,0.8044,0.8067,1102613.0],["1967-11-03",0.8095,0.8248,0.799,0.8036,741150.0],["1967-11-06",0.8036,0.806,0.7896,0.7978,1239300.0],["1967-11-08",0.7978,0.8107,0.7802,0.7837,1284863.0],["1967-11-09",0.7837,0.7966,0.779,0.786,826200.0],["1967-11-10",0.786,0.7884,0.7661,0.7708,1178550.0],["1967-11-13",0.7708,0.7778,0.7708,0.7755,959850.0],["1967-11-14",0.7755,0.7778,0.7708,0.7708,458663.0],["1967-11-15",0.7708,0.7814,0.7649,0.7814,1175513.0],["1967-11-16",0.7814,0.7907,0.779,0.7884,613575.0],["1967-11-17",0.7943,0.8189,0.7943,0.813,732038.0],["1967-11-20",0.8048,0.8048,0.7755,0.8036,1041863.0],["1967-11-21",0.8095,0.8541,0.8095,0.8529,1734413.0],["1967-11-22",0.8529,0.8717,0.84,0.8529,1433700.0],["1967-11-24",0.8529,0.8529,0.8248,0.8471,807975.0],["1967-11-27",0.8506,0.8588,0.8506,0.8564,373613.0],["1967-11-28",0.8564,0.8858,0.8529,0.8799,1293975.0],["1967-11-29",0.8799,0.8858,0.8705,0.8752,659138.0],["1967-11-30",0.8729,0.8729,0.8517,0.8611,1193738.0],["1967-12-01",0.8611,0.8635,0.8541,0.86,574088.0],["1967-12-04",0.86,0.8682,0.8541,0.8623,443475.0],["1967-12-05",0.8623,0.8635,0.8576,0.86,328050.0],["1967-12-06",0.86,0.8623,0.8506,0.8576,358425.0],["1967-12-07",0.8588,0.8729,0.8588,0.8717,552825.0],["1967-12-08",0.8717,0.8752,0.8635,0.8635,358425.0],["1967-12-11",0.8588,0.8588,0.8447,0.8494,631800.0],["1967-12-12",0.8447,0.8447,0.833,0.8377,458663.0],["1967-12-13",0.8353,0.8353,0.8259,0.8295,798863.0],["1967-12-14",0.8295,0.8342,0.8271,0.8271,379688.0],["1967-12-15",0.8271,0.8318,0.8119,0.8189,950738.0],["1967-12-18",0.8189,0.8318,0.8095,0.8212,568013.0],["1967-12-19",0.8212,0.8283,0.8166,0.8224,801900.0],["1967-12-20",0.8224,0.833,0.8224,0.8306,625725.0],["1967-12-21",0.8318,0.8424,0.8318,0.8318,637875.0],["1967-12-22",0.8318,0.8353,0.8248,0.8283,321975.0],["1967-12-26",0.8283,0.8435,0.8283,0.8365,397913.0],["1967-12-27",0.8365,0.8506,0.833,0.8482,543713.0],["1967-12-28",0.8482,0.8576,0.8471,0.8517,364500.0],["1967-12-29",0.8517,0.8576,0.8447,0.8494,446513.0],["1968-01-02",0.8471,0.8471,0.8166,0.8177,476888.0],["1968-01-03",0.8177,0.8224,0.7978,0.7978,1054013.0],["1968-01-04",0.7931,0.7931,0.7602,0.7837,2335838.0],["1968-01-05",0.7837,0.7931,0.7767,0.779,859613.0],["1968-01-08",0.779,0.7966,0.7755,0.7755,1105650.0],["1968-01-09",0.779,0.7896,0.779,0.779,692550.0],["1968-01-10",0.779,0.779,0.7731,0.7755,807975.0],["1968-01-11",0.7755,0.7884,0.7743,0.7872,586238.0],["1968-01-12",0.7872,0.7896,0.7814,0.7837,537638.0],["1968-01-15",0.7837,0.7943,0.779,0.7814,492075.0],["1968-01-16",0.7814,0.7814,0.7614,0.7685,1026675.0],["1968-01-17",0.7673,0.7673,0.7567,0.7579,1193738.0],["1968-01-18",0.7579,0.7579,0.7509,0.7509,1193738.0],["1968-01-19",0.7497,0.7497,0.7344,0.7344,990225.0],["1968-01-22",0.7344,0.7368,0.7157,0.7157,677363.0],["1968-01-23",0.7157,0.7333,0.7145,0.7239,653063.0],["1968-01-24",0.7239,0.745,0.718,0.7368,1066163.0],["1968-01-25",0.7368,0.7591,0.7274,0.7497,686475.0],["1968-01-26",0.7509,0.7649,0.7509,0.7591,1044900.0],["1968-01-29",0.7591,0.7649,0.7415,0.7485,759375.0],["1968-01-30",0.7415,0.7415,0.7227,0.7297,425250.0],["1968-01-31",0.7274,0.7274,0.7133,0.7145,610538.0],["1968-02-01",0.7145,0.7262,0.7098,0.7262,437400.0],["1968-02-02",0.7274,0.7438,0.7274,0.7297,786713.0],["1968-02-05",0.7326,0.7396,0.7173,0.7208,507263.0],["1968-02-06",0.7208,0.7243,0.7102,0.7243,598388.0],["1968-02-07",0.7255,0.7326,0.7255,0.7255,643950.0],["1968-02-08",0.7255,0.7326,0.7196,0.7196,1078313.0],["1968-02-09",0.7196,0.7208,0.7055,0.7067,1002375.0],["1968-02-13",0.7067,0.7137,0.6902,0.6913,1084388.0],["1968-02-14",0.6913,0.7102,0.6866,0.7102,564975.0],["1968-02-15",0.7114,0.7255,0.7114,0.7161,419175.0],["1968-02-16",0.7161,0.7302,0.7161,0.7255,258188.0],["1968-02-19",0.7231,0.7231,0.709,0.7208,334125.0],["1968-02-20",0.7208,0.7302,0.7184,0.7267,185288.0],["1968-02-21",0.7302,0.7349,0.7302,0.7349,285525.0],["1968-02-23",0.7349,0.742,0.7349,0.7361,282488.0],["1968-02-26",0.7337,0.7337,0.709,0.7114,446513.0],["1968-02-27",0.7114,0.7231,0.7114,0.7231,458663.0],["1968-02-28",0.7231,0.7302,0.7114,0.7114,300713.0],["1968-02-29",0.7114,0.7114,0.7031,0.7114,364500.0],["1968-03-01",0.7114,0.7137,0.7019,0.7055,397913.0],["1968-03-04",0.7043,0.7043,0.6855,0.6913,1132988.0],["1968-03-05",0.6902,0.6902,0.676,0.6831,537638.0],["1968-03-06",0.6831,0.6961,0.6819,0.6961,489038.0],["1968-03-07",0.6972,0.7067,0.6972,0.7008,379688.0],["1968-03-08",0.7008,0.7043,0.6902,0.6961,270338.0],["1968-03-11",0.6996,0.7137,0.6996,0.7102,385763.0],["1968-03-12",0.7102,0.7255,0.7067,0.7208,391838.0],["1968-03-13",0.7208,0.7243,0.7125,0.7196,328050.0],["1968-03-14",0.7149,0.7149,0.6913,0.7067,531563.0],["1968-03-15",0.7067,0.709,0.6937,0.6996,492075.0],["1968-03-18",0.6996,0.7208,0.6996,0.7043,689513.0],["1968-03-19",0.7043,0.7055,0.6972,0.6972,288563.0],["1968-03-20",0.6972,0.7008,0.6925,0.6925,382725.0],["1968-03-21",0.6902,0.6902,0.6784,0.6784,489038.0],["1968-03-22",0.676,0.676,0.6513,0.6619,1011488.0],["1968-03-25",0.6572,0.6572,0.6489,0.6513,334125.0],["1968-03-26",0.6513,0.6678,0.6489,0.6619,555863.0],["1968-03-27",0.6619,0.6678,0.6595,0.6643,835313.0],["1968-03-28",0.6643,0.669,0.6454,0.6454,689513.0],["1968-03-29",0.6454,0.6666,0.6454,0.6454,959850.0],["1968-04-01",0.6454,0.6595,0.6383,0.6407,1117800.0],["1968-04-02",0.6407,0.6489,0.6395,0.6454,1020600.0],["1968-04-03",0.6454,0.6454,0.6219,0.6219,2420888.0],["1968-04-04",0.6219,0.6501,0.6124,0.6277,1855913.0],["1968-04-05",0.6325,0.6513,0.6325,0.6431,1245375.0],["1968-04-08",0.6548,0.6855,0.6548,0.676,1585575.0],["1968-04-10",0.676,0.6878,0.6619,0.669,2217375.0],["1968-04-11",0.669,0.6725,0.6595,0.6631,1093500.0],["1968-04-15",0.6631,0.6784,0.6607,0.6784,1230188.0],["1968-04-16",0.6878,0.7055,0.6878,0.7031,1412438.0],["1968-04-17",0.7031,0.7031,0.6949,0.6961,883913.0],["1968-04-18",0.6961,0.6996,0.6913,0.6949,1409400.0],["1968-04-19",0.6902,0.6902,0.6807,0.6807,1230188.0],["1968-04-22",0.6807,0.6831,0.6619,0.6725,835313.0],["1968-04-23",0.6725,0.6878,0.669,0.6701,1157288.0],["1968-04-24",0.6737,0.6784,0.6737,0.6772,1579500.0],["1968-04-25",0.6772,0.6878,0.6666,0.6713,2372288.0],["1968-04-26",0.6713,0.6961,0.669,0.6961,1512675.0],["1968-04-29",0.6961,0.7019,0.6925,0.6972,829238.0],["1968-04-30",0.6996,0.7314,0.6996,0.7314,2029050.0],["1968-05-01",0.7314,0.742,0.7314,0.7408,1047938.0],["1968-05-02",0.7408,0.7467,0.7314,0.7467,981113.0],["1968-05-03",0.7519,0.7673,0.7519,0.7543,1075275.0],["1968-05-06",0.746,0.746,0.7212,0.733,935550.0],["1968-05-07",0.733,0.7472,0.7306,0.7377,452588.0],["1968-05-08",0.7377,0.7495,0.7353,0.7377,440438.0],["1968-05-09",0.7377,0.7413,0.7141,0.7164,1360800.0],["1968-05-10",0.7164,0.7271,0.7141,0.7212,880875.0],["1968-05-13",0.7212,0.7212,0.7022,0.7046,975038.0],["1968-05-14",0.7034,0.7034,0.6833,0.6999,1029713.0],["1968-05-15",0.7011,0.7129,0.7011,0.7093,583200.0],["1968-05-16",0.7093,0.7164,0.7034,0.7117,577125.0],["1968-05-17",0.7046,0.7046,0.681,0.6869,6445575.0],["1968-05-20",0.6869,0.6892,0.6715,0.681,826200.0],["1968-05-21",0.681,0.6845,0.6762,0.6774,507263.0],["1968-05-22",0.6774,0.6857,0.6727,0.6798,1114763.0],["1968-05-23",0.6798,0.6857,0.6739,0.6739,382725.0],["1968-05-24",0.6739,0.6786,0.6715,0.6751,489038.0],["1968-05-27",0.6751,0.6833,0.6727,0.6762,437400.0],["1968-05-28",0.6762,0.681,0.6691,0.6715,458663.0],["1968-05-29",0.6703,0.6703,0.662,0.6668,938588.0],["1968-05-31",0.6668,0.6691,0.655,0.6573,616613.0],["1968-06-03",0.6561,0.6561,0.6443,0.6479,1245375.0],["1968-06-04",0.6479,0.662,0.6408,0.6561,1625063.0],["1968-06-05",0.6561,0.6881,0.655,0.6739,1351688.0],["1968-06-06",0.6739,0.6845,0.6739,0.6786,847463.0],["1968-06-07",0.6786,0.6845,0.6786,0.6786,564975.0],["1968-06-10",0.6786,0.6928,0.6751,0.6881,877838.0],["1968-06-11",0.6833,0.6833,0.6668,0.6739,1090463.0],["1968-06-13",0.6739,0.6739,0.6479,0.655,1685813.0],["1968-06-14",0.655,0.655,0.6349,0.6349,2095875.0],["1968-06-17",0.6349,0.6431,0.6289,0.6337,1211963.0],["1968-06-18",0.6372,0.6514,0.6372,0.6479,780638.0],["1968-06-20",0.6479,0.6514,0.6431,0.6431,1269675.0],["1968-06-21",0.6431,0.6467,0.6349,0.6372,993263.0],["1968-06-24",0.6372,0.6419,0.6289,0.6337,1050975.0],["1968-06-25",0.6313,0.6313,0.6171,0.6183,1172475.0],["1968-06-27",0.6148,0.6148,0.5876,0.5982,1947038.0],["1968-06-28",0.5982,0.6053,0.5958,0.6006,653063.0],["1968-07-01",0.6006,0.6148,0.5982,0.6065,883913.0],["1968-07-02",0.6065,0.6065,0.5994,0.5994,580163.0],["1968-07-03",0.5994,0.6041,0.5958,0.5982,1600763.0],["1968-07-08",0.6006,0.6124,0.6006,0.61,1755675.0],["1968-07-09",0.61,0.6278,0.6077,0.623,1157288.0],["1968-07-11",0.6384,0.6526,0.6384,0.6408,1676700.0],["1968-07-12",0.6408,0.6467,0.6349,0.6349,1123875.0],["1968-07-15",0.6349,0.6455,0.6266,0.636,814050.0],["1968-07-16",0.6349,0.6349,0.6278,0.6313,522450.0],["1968-07-18",0.6337,0.6526,0.6337,0.6431,1066163.0],["1968-07-19",0.6384,0.6384,0.6195,0.6266,1117800.0],["1968-07-22",0.6266,0.6289,0.6148,0.6195,777600.0],["1968-07-23",0.6195,0.6219,0.6112,0.6195,558900.0],["1968-07-25",0.6053,0.6053,0.5911,0.5911,929475.0],["1968-07-26",0.5911,0.5958,0.5864,0.5899,662175.0],["1968-07-29",0.5899,0.5958,0.5769,0.5769,555863.0],["1968-07-30",0.5769,0.5876,0.5698,0.5734,738113.0],["1968-08-01",0.5734,0.5864,0.5592,0.5627,2751975.0],["1968-08-02",0.5627,0.5651,0.545,0.5509,999338.0],["1968-08-05",0.5538,0.5633,0.5538,0.5561,1126913.0],["1968-08-06",0.5561,0.5657,0.5538,0.5597,1208925.0],["1968-08-08",0.5597,0.5645,0.555,0.555,972000.0],["1968-08-09",0.555,0.5597,0.5514,0.5561,798863.0],["1968-08-12",0.5561,0.5597,0.5538,0.5561,531563.0],["1968-08-13",0.5561,0.5597,0.5514,0.5561,874800.0],["1968-08-15",0.5538,0.5538,0.5359,0.5359,1014525.0],["1968-08-16",0.5359,0.5419,0.5336,0.5359,668250.0],["1968-08-19",0.5359,0.5359,0.5122,0.5181,2108025.0],["1968-08-20",0.5169,0.5169,0.4991,0.5122,3113438.0],["1968-08-22",0.5134,0.5371,0.5134,0.5134,2587950.0],["1968-08-23",0.5134,0.5157,0.5015,0.511,2761088.0],["1968-08-26",0.511,0.5169,0.5098,0.5169,1227150.0],["1968-08-27",0.5252,0.5478,0.5252,0.5478,1287900.0],["1968-08-29",0.5478,0.5621,0.5383,0.5455,2147513.0],["1968-08-30",0.5455,0.5466,0.5419,0.5443,388800.0],["1968-09-03",0.5443,0.5455,0.5324,0.5383,889988.0],["1968-09-04",0.5383,0.5419,0.5241,0.5264,537638.0],["1968-09-05",0.5264,0.5371,0.5229,0.5359,880875.0],["1968-09-06",0.5359,0.549,0.5359,0.5395,1087425.0],["1968-09-09",0.5395,0.5443,0.5348,0.5431,1351688.0],["1968-09-10",0.5431,0.5431,0.5336,0.5371,656100.0],["1968-09-12",0.5371,0.5419,0.5348,0.5371,789750.0],["1968-09-13",0.5371,0.5419,0.5359,0.5395,561938.0],["1968-09-16",0.5383,0.5383,0.5324,0.5371,631800.0],["1968-09-17",0.5371,0.5371,0.5229,0.5276,5470538.0],["1968-09-19",0.5276,0.5288,0.5134,0.5134,1327388.0],["1968-09-20",0.5134,0.5229,0.511,0.5229,984150.0],["1968-09-23",0.5205,0.5205,0.511,0.511,1239300.0],["1968-09-24",0.511,0.5157,0.5086,0.5134,1789088.0],["1968-09-26",0.5134,0.5181,0.505,0.5134,5828963.0],["1968-09-27",0.5134,0.5217,0.5134,0.5205,1260563.0],["1968-09-30",0.53,0.5478,0.53,0.5466,4170488.0],["1968-10-01",0.5609,0.5882,0.5609,0.587,4179600.0],["1968-10-03",0.587,0.6084,0.5847,0.587,4702050.0],["1968-10-04",0.587,0.5894,0.5775,0.5823,1221075.0],["1968-10-07",0.5823,0.587,0.5728,0.5752,1132988.0],["1968-10-08",0.5752,0.5835,0.5704,0.5704,996300.0],["1968-10-10",0.5704,0.5752,0.5645,0.568,1126913.0],["1968-10-11",0.568,0.568,0.555,0.5573,1552163.0],["1968-10-14",0.5573,0.5609,0.5455,0.5466,1163363.0],["1968-10-15",0.5466,0.5478,0.5371,0.5371,4203900.0],["1968-10-17",0.5371,0.5502,0.5359,0.5359,2047275.0],["1968-10-18",0.5359,0.5443,0.5312,0.5407,1382063.0],["1968-10-21",0.5407,0.5585,0.5395,0.5561,2411775.0],["1968-10-22",0.5561,0.5597,0.5514,0.5585,1044900.0],["1968-10-24",0.5585,0.5657,0.5478,0.5478,1105650.0],["1968-10-25",0.5478,0.5526,0.5455,0.549,2311538.0],["1968-10-28",0.549,0.5573,0.5324,0.5336,2196113.0],["1968-10-29",0.5336,0.5395,0.5241,0.5276,1643288.0],["1968-10-31",0.5305,0.5305,0.5209,0.5209,1904513.0],["1968-11-01",0.5209,0.5293,0.5174,0.5257,1008450.0],["1968-11-04",0.5257,0.5317,0.5209,0.5317,883913.0],["1968-11-06",0.5317,0.5353,0.5185,0.5197,789750.0],["1968-11-07",0.5197,0.5197,0.5114,0.515,1360800.0],["1968-11-08",0.515,0.5162,0.5078,0.515,1072238.0],["1968-11-12",0.515,0.5185,0.5066,0.5185,2180925.0],["1968-11-13",0.5185,0.5257,0.5185,0.5209,1357763.0],["1968-11-14",0.5209,0.5281,0.5209,0.5209,1032750.0],["1968-11-15",0.5221,0.5281,0.5221,0.5281,735075.0],["1968-11-18",0.5281,0.5377,0.5281,0.5305,1445850.0],["1968-11-19",0.5317,0.546,0.5317,0.5448,3319988.0],["1968-11-21",0.5448,0.5532,0.5448,0.5472,1694925.0],["1968-11-22",0.5472,0.5508,0.5448,0.546,1187663.0],["1968-11-25",0.546,0.5496,0.5401,0.5401,1096538.0],["1968-11-26",0.5401,0.5412,0.5257,0.5341,1931850.0],["1968-11-27",0.5353,0.5544,0.5353,0.5544,3326063.0],["1968-11-29",0.5604,0.5687,0.5604,0.5675,2964600.0],["1968-12-02",0.5735,0.589,0.5735,0.5795,1582538.0],["1968-12-03",0.5795,0.5831,0.5663,0.5735,1126913.0],["1968-12-05",0.5699,0.5699,0.5592,0.5639,965925.0],["1968-12-06",0.5628,0.5628,0.5508,0.558,823163.0],["1968-12-09",0.558,0.558,0.5401,0.5472,1123875.0],["1968-12-10",0.5472,0.5484,0.5401,0.5448,820125.0],["1968-12-12",0.5448,0.5448,0.5365,0.5424,1205888.0],["1968-12-13",0.5424,0.5436,0.5353,0.5436,987188.0],["1968-12-16",0.5436,0.558,0.5317,0.5484,1552163.0],["1968-12-17",0.5484,0.552,0.5412,0.5496,1035788.0],["1968-12-19",0.5496,0.558,0.546,0.5556,1716188.0],["1968-12-20",0.5556,0.5628,0.5472,0.5484,1211963.0],["1968-12-23",0.5484,0.552,0.5436,0.5484,905175.0],["1968-12-24",0.5484,0.5532,0.5448,0.546,598388.0],["1968-12-26",0.546,0.5484,0.5353,0.5353,880875.0],["1968-12-27",0.5353,0.5424,0.5353,0.5353,744188.0],["1968-12-30",0.5353,0.5377,0.5269,0.5269,1215000.0],["1968-12-31",0.5269,0.5484,0.5233,0.5436,2493788.0],["1969-01-02",0.5436,0.5532,0.5353,0.5353,534600.0],["1969-01-03",0.5389,0.5472,0.5389,0.5401,1193738.0],["1969-01-06",0.5401,0.5424,0.5269,0.5305,1066163.0],["1969-01-07",0.5305,0.5365,0.5281,0.5305,668250.0],["1969-01-08",0.5305,0.5353,0.5269,0.5329,498150.0],["1969-01-09",0.5329,0.5353,0.5281,0.5329,479925.0],["1969-01-10",0.5329,0.5365,0.5305,0.5329,482963.0],["1969-01-13",0.5329,0.5377,0.5281,0.5305,270338.0],["1969-01-14",0.5305,0.5329,0.5269,0.5305,367538.0],["1969-01-15",0.5305,0.5448,0.5305,0.5424,464738.0],["1969-01-16",0.5424,0.552,0.5377,0.5377,616613.0],["1969-01-17",0.5377,0.5448,0.5341,0.5436,312863.0],["1969-01-20",0.5436,0.5496,0.5389,0.5424,592313.0],["1969-01-21",0.5424,0.5472,0.5353,0.5436,561938.0],["1969-01-22",0.5448,0.5639,0.5448,0.5639,804938.0],["1969-01-23",0.5639,0.5771,0.5616,0.5628,1573425.0],["1969-01-24",0.5628,0.5639,0.5484,0.5544,637875.0],["1969-01-27",0.5556,0.5628,0.5556,0.5568,504225.0],["1969-01-28",0.5568,0.558,0.5472,0.552,379688.0],["1969-01-29",0.552,0.5544,0.546,0.5544,528525.0],["1969-01-30",0.5604,0.5663,0.5604,0.5604,1233225.0],["1969-01-31",0.5628,0.5723,0.5628,0.5639,686475.0],["1969-02-03",0.5704,0.5764,0.5704,0.5716,2384438.0],["1969-02-04",0.5716,0.5752,0.5692,0.5692,410063.0],["1969-02-05",0.5692,0.574,0.568,0.5728,489038.0],["1969-02-06",0.5728,0.5752,0.5692,0.574,407025.0],["1969-02-07",0.574,0.5764,0.5692,0.5704,1397250.0],["1969-02-11",0.5764,0.5872,0.5764,0.5764,1227150.0],["1969-02-12",0.5764,0.5788,0.5692,0.5716,1008450.0],["1969-02-13",0.5716,0.58,0.5704,0.5764,1041863.0],["1969-02-14",0.5764,0.5788,0.5716,0.5716,525488.0],["1969-02-17",0.5716,0.5752,0.5548,0.5548,695588.0],["1969-02-18",0.55,0.55,0.544,0.5476,756338.0],["1969-02-19",0.5464,0.5464,0.538,0.5404,574088.0],["1969-02-20",0.538,0.538,0.5344,0.5344,686475.0],["1969-02-24",0.5344,0.5452,0.5332,0.5332,440438.0],["1969-02-25",0.5308,0.5308,0.5032,0.5032,3875850.0],["1969-02-26",0.5032,0.5092,0.4924,0.5068,2475563.0],["1969-02-27",0.5068,0.5068,0.4972,0.4996,862650.0],["1969-02-28",0.4996,0.5068,0.4984,0.5056,1072238.0],["1969-03-03",0.5056,0.5116,0.5044,0.5092,601425.0],["1969-03-04",0.5092,0.5092,0.5044,0.5092,422213.0],["1969-03-05",0.508,0.508,0.4924,0.4924,771525.0],["1969-03-06",0.4912,0.4912,0.484,0.484,1126913.0],["1969-03-07",0.484,0.4876,0.4768,0.4816,1743525.0],["1969-03-10",0.4816,0.484,0.472,0.4732,628763.0],["1969-03-11",0.4732,0.4732,0.4624,0.4624,1230188.0],["1969-03-12",0.4624,0.4636,0.4539,0.4612,1530900.0],["1969-03-13",0.4612,0.4612,0.4503,0.4503,795825.0],["1969-03-14",0.4503,0.466,0.4503,0.4648,914288.0],["1969-03-17",0.4648,0.4792,0.4624,0.4792,689513.0],["1969-03-18",0.478,0.478,0.4672,0.4672,978075.0],["1969-03-19",0.4708,0.478,0.4708,0.4756,820125.0],["1969-03-20",0.4756,0.4804,0.4732,0.4756,707738.0],["1969-03-21",0.4756,0.4828,0.4756,0.4756,431325.0],["1969-03-24",0.4756,0.4792,0.4756,0.4768,449550.0],["1969-03-25",0.4768,0.4792,0.4732,0.4756,689513.0],["1969-03-26",0.4756,0.4792,0.4756,0.4783,294638.0],["1969-03-27",0.4783,0.4852,0.4744,0.4852,725963.0],["1969-03-28",0.4852,0.4936,0.4804,0.4888,1163363.0],["1969-04-01",0.4888,0.4888,0.478,0.4804,801900.0],["1969-04-02",0.478,0.478,0.4684,0.4744,367538.0],["1969-04-03",0.472,0.472,0.4672,0.4684,291600.0],["1969-04-07",0.4684,0.4684,0.4624,0.4624,361463.0],["1969-04-08",0.4648,0.4708,0.4648,0.4708,246038.0],["1969-04-09",0.4708,0.4816,0.4708,0.4744,801900.0],["1969-04-10",0.4744,0.4756,0.4708,0.4744,403988.0],["1969-04-11",0.4756,0.484,0.4756,0.4828,595350.0],["1969-04-14",0.4828,0.4876,0.4804,0.4828,613575.0],["1969-04-15",0.4828,0.4852,0.4804,0.4816,413100.0],["1969-04-16",0.4816,0.4828,0.4768,0.4792,230850.0],["1969-04-17",0.4792,0.4852,0.478,0.4804,458663.0],["1969-04-18",0.4804,0.4828,0.4756,0.4804,476888.0],["1969-04-21",0.4804,0.4816,0.4756,0.4756,297675.0],["1969-04-22",0.4732,0.4732,0.4672,0.4672,531563.0],["1969-04-23",0.4672,0.4768,0.466,0.4672,707738.0],["1969-04-24",0.4672,0.4744,0.466,0.4708,598388.0],["1969-04-25",0.4708,0.4708,0.4648,0.466,768488.0],["1969-04-28",0.466,0.4684,0.4624,0.4648,455625.0],["1969-04-29",0.4636,0.4636,0.4527,0.4612,1506600.0],["1969-04-30",0.4612,0.4696,0.4539,0.4539,1114763.0],["1969-05-01",0.4527,0.4527,0.4347,0.4383,1928813.0],["1969-05-02",0.4412,0.4412,0.4328,0.4352,1652400.0],["1969-05-05",0.4352,0.4376,0.4328,0.4328,2111063.0],["1969-05-06",0.4328,0.434,0.4316,0.4316,817088.0],["1969-05-07",0.4316,0.4412,0.4304,0.44,1075275.0],["1969-05-08",0.4424,0.4509,0.4424,0.4473,580163.0],["1969-05-09",0.4473,0.4521,0.4461,0.4521,1129950.0],["1969-05-12",0.4521,0.4521,0.4424,0.4449,388800.0],["1969-05-13",0.4449,0.4497,0.4449,0.4485,589275.0],["1969-05-14",0.4485,0.4485,0.44,0.44,792788.0],["1969-05-15",0.44,0.4424,0.4352,0.44,561938.0],["1969-05-16",0.44,0.4412,0.4352,0.44,376650.0],["1969-05-19",0.44,0.4412,0.4364,0.4364,643950.0],["1969-05-20",0.4364,0.4364,0.4316,0.4316,403988.0],["1969-05-21",0.4316,0.4316,0.4267,0.4291,807975.0],["1969-05-22",0.4328,0.4376,0.4328,0.4352,601425.0],["1969-05-23",0.4352,0.4424,0.4352,0.4364,643950.0],["1969-05-26",0.4364,0.4424,0.4352,0.4376,476888.0],["1969-05-27",0.4376,0.4376,0.4304,0.4304,771525.0],["1969-05-28",0.4304,0.4304,0.4255,0.4267,686475.0],["1969-05-29",0.4267,0.4316,0.4255,0.4255,850500.0],["1969-06-02",0.4255,0.4304,0.4231,0.4255,1011488.0],["1969-06-03",0.4255,0.4267,0.4207,0.4207,656100.0],["1969-06-04",0.4207,0.4316,0.4207,0.4291,1631138.0],["1969-06-05",0.4291,0.4304,0.4183,0.4207,801900.0],["1969-06-06",0.4207,0.4231,0.4171,0.4171,701663.0],["1969-06-09",0.4171,0.4291,0.4158,0.4279,914288.0],["1969-06-10",0.4279,0.4352,0.4279,0.4316,847463.0],["1969-06-11",0.4316,0.4328,0.4231,0.4231,5027063.0],["1969-06-12",0.4231,0.4279,0.4195,0.4243,574088.0],["1969-06-13",0.4219,0.4219,0.4122,0.4122,1263600.0],["1969-06-16",0.4122,0.4158,0.4062,0.4062,820125.0],["1969-06-17",0.4062,0.411,0.4062,0.4074,574088.0],["1969-06-18",0.4074,0.4134,0.4062,0.4122,1178550.0],["1969-06-19",0.4122,0.4122,0.4038,0.4038,1704038.0],["1969-06-20",0.4038,0.4062,0.3977,0.3977,525488.0],["1969-06-23",0.3977,0.3989,0.3868,0.3917,847463.0],["1969-06-24",0.3965,0.4038,0.3965,0.4038,598388.0],["1969-06-25",0.4038,0.405,0.3965,0.3965,686475.0],["1969-06-26",0.3965,0.4026,0.3929,0.3977,510300.0],["1969-06-27",0.3977,0.405,0.3965,0.405,385763.0],["1969-06-30",0.4074,0.4207,0.4074,0.4122,464738.0],["1969-07-01",0.4122,0.4158,0.4062,0.4098,586238.0],["1969-07-02",0.4098,0.411,0.3965,0.3989,3502238.0],["1969-07-03",0.3989,0.4013,0.3941,0.3965,607500.0],["1969-07-07",0.3965,0.4001,0.388,0.388,689513.0],["1969-07-08",0.388,0.3917,0.3832,0.3844,1555200.0],["1969-07-09",0.3844,0.3844,0.3675,0.3675,1746563.0],["1969-07-10",0.3675,0.3723,0.3602,0.3627,984150.0],["1969-07-11",0.3614,0.3614,0.3494,0.3566,1114763.0],["1969-07-14",0.3566,0.3578,0.3433,0.3469,759375.0],["1969-07-15",0.3457,0.3457,0.3288,0.3433,1916663.0],["1969-07-16",0.3469,0.3566,0.3469,0.3542,1871100.0],["1969-07-17",0.3542,0.3602,0.3506,0.3578,978075.0],["1969-07-18",0.3578,0.3578,0.3457,0.3542,665213.0],["1969-07-22",0.3542,0.3627,0.3482,0.353,780638.0],["1969-07-23",0.353,0.353,0.3482,0.3506,780638.0],["1969-07-24",0.3506,0.353,0.3482,0.3482,908213.0],["1969-07-25",0.3482,0.3518,0.3445,0.3457,762413.0],["1969-07-28",0.3457,0.3506,0.3385,0.3385,807975.0],["1969-07-29",0.3385,0.3385,0.3191,0.3191,1661513.0],["1969-07-30",0.3191,0.33,0.3119,0.3252,1871100.0],["1969-07-31",0.3252,0.3336,0.3203,0.3312,1394213.0],["1969-08-01",0.3312,0.3349,0.3216,0.33,844425.0],["1969-08-04",0.33,0.3336,0.3216,0.324,1773900.0],["1969-08-05",0.3228,0.3228,0.3155,0.3216,1366875.0],["1969-08-06",0.3191,0.3191,0.3155,0.3191,546750.0],["1969-08-07",0.3191,0.3216,0.3155,0.3167,610538.0],["1969-08-08",0.3167,0.3191,0.3022,0.3022,2141438.0],["1969-08-11",0.3022,0.3046,0.3022,0.3046,574088.0],["1969-08-12",0.3022,0.3022,0.2901,0.2986,2050313.0],["1969-08-13",0.2986,0.2998,0.2901,0.2974,956813.0],["1969-08-14",0.2974,0.2974,0.2901,0.2901,1369913.0],["1969-08-15",0.2901,0.2986,0.2901,0.2962,859613.0],["1969-08-18",0.2962,0.3046,0.2962,0.3022,631800.0],["1969-08-19",0.3022,0.3071,0.2998,0.3046,932513.0],["1969-08-20",0.3046,0.3095,0.2998,0.3034,2007788.0],["1969-08-21",0.3034,0.3071,0.2962,0.2974,616613.0],["1969-08-22",0.2974,0.3071,0.2962,0.3058,738113.0],["1969-08-25",0.3071,0.3179,0.3071,0.3095,534600.0],["1969-08-26",0.3095,0.3167,0.3058,0.3167,552825.0],["1969-08-27",0.3167,0.3469,0.3167,0.3373,1436738.0],["1969-08-28",0.3421,0.3518,0.3421,0.3457,972000.0],["1969-08-29",0.3506,0.3627,0.3506,0.3614,1861988.0],["1969-09-02",0.3639,0.3747,0.3639,0.3651,1163363.0],["1969-09-03",0.3651,0.3651,0.3494,0.3542,917325.0],["1969-09-04",0.353,0.353,0.3397,0.3421,583200.0],["1969-09-05",0.3397,0.3397,0.3336,0.3373,407025.0],["1969-09-08",0.3373,0.3373,0.3264,0.3264,507263.0],["1969-09-09",0.3264,0.3361,0.3228,0.3324,780638.0],["1969-09-10",0.3324,0.3373,0.3288,0.3361,917325.0],["1969-09-11",0.3361,0.3409,0.3264,0.33,710775.0],["1969-09-12",0.33,0.3312,0.324,0.3264,953775.0],["1969-09-15",0.3228,0.3228,0.3095,0.3167,1600763.0],["1969-09-16",0.3167,0.3228,0.3155,0.3216,1102613.0],["1969-09-17",0.3216,0.3252,0.3203,0.3252,637875.0],["1969-09-18",0.3252,0.3288,0.324,0.324,656100.0],["1969-09-19",0.324,0.3252,0.3216,0.324,489038.0],["1969-09-22",0.324,0.3264,0.3216,0.3264,431325.0],["1969-09-23",0.3385,0.3614,0.3385,0.3566,4273763.0],["1969-09-24",0.3554,0.3554,0.3385,0.3457,1852875.0],["1969-09-25",0.3421,0.3421,0.33,0.3336,780638.0],["1969-09-26",0.3336,0.3336,0.324,0.3312,944663.0],["1969-09-29",0.3312,0.3312,0.3095,0.3119,3326063.0],["1969-09-30",0.3119,0.3143,0.3058,0.3071,750263.0],["1969-10-01",0.3071,0.3167,0.3046,0.3167,495113.0],["1969-10-02",0.3167,0.3216,0.3119,0.3155,735075.0],["1969-10-03",0.3155,0.3216,0.3143,0.3143,549788.0],["1969-10-06",0.3143,0.3179,0.3119,0.3155,391838.0],["1969-10-07",0.3155,0.3155,0.3095,0.3107,595350.0],["1969-10-08",0.3107,0.3131,0.3046,0.3095,844425.0],["1969-10-09",0.3095,0.3179,0.3095,0.3143,388800.0],["1969-10-10",0.3143,0.3216,0.3119,0.3167,352350.0],["1969-10-13",0.3179,0.3264,0.3179,0.3264,671288.0],["1969-10-14",0.3264,0.3336,0.3216,0.3276,923400.0],["1969-10-15",0.3276,0.3288,0.3216,0.3252,607500.0],["1969-10-16",0.3252,0.3288,0.3216,0.3252,750263.0],["1969-10-17",0.3252,0.3264,0.3167,0.3216,902138.0],["1969-10-20",0.3216,0.3252,0.3191,0.3228,811013.0],["1969-10-21",0.3228,0.3276,0.3216,0.324,817088.0],["1969-10-22",0.324,0.3288,0.3119,0.3143,7022700.0],["1969-10-23",0.3143,0.3155,0.3083,0.3107,1190700.0],["1969-10-24",0.3107,0.3191,0.3095,0.3119,1351688.0],["1969-10-27",0.3119,0.3167,0.3107,0.3143,1096538.0],["1969-10-28",0.3143,0.3155,0.3095,0.3119,1041863.0],["1969-10-29",0.3119,0.3119,0.2913,0.295,9340313.0],["1969-10-30",0.2979,0.3052,0.2979,0.3052,1293975.0],["1969-10-31",0.3052,0.3138,0.3052,0.3101,2539350.0],["1969-11-03",0.3101,0.3125,0.3089,0.3089,786713.0],["1969-11-04",0.3089,0.3113,0.304,0.3064,902138.0],["1969-11-05",0.3064,0.3125,0.3064,0.3113,659138.0],["1969-11-06",0.3113,0.3125,0.3064,0.3064,1272713.0],["1969-11-07",0.3064,0.3101,0.3052,0.3101,941625.0],["1969-11-10",0.3101,0.3211,0.3101,0.3186,1190700.0],["1969-11-11",0.3186,0.3199,0.315,0.3174,653063.0],["1969-11-12",0.3199,0.3333,0.3199,0.3333,1549125.0],["1969-11-13",0.3333,0.3333,0.3248,0.3284,962888.0],["1969-11-14",0.3284,0.3284,0.3199,0.3248,653063.0],["1969-11-17",0.3248,0.3309,0.3199,0.3199,1734413.0],["1969-11-18",0.3199,0.3211,0.315,0.3162,1333463.0],["1969-11-19",0.3162,0.3211,0.3125,0.3125,716850.0],["1969-11-20",0.3125,0.3138,0.3077,0.3101,725963.0],["1969-11-21",0.3101,0.3138,0.3077,0.3077,923400.0],["1969-11-24",0.3077,0.3138,0.3028,0.3077,1139063.0],["1969-11-25",0.3064,0.3064,0.2991,0.3064,798863.0],["1969-11-26",0.3064,0.3089,0.3003,0.3052,920363.0],["1969-11-28",0.3052,0.3064,0.3003,0.304,504225.0],["1969-12-01",0.304,0.3125,0.304,0.304,589275.0],["1969-12-02",0.304,0.3052,0.2991,0.2991,719888.0],["1969-12-03",0.2991,0.3016,0.2991,0.2991,725963.0],["1969-12-04",0.293,0.2991,0.293,0.2967,1479263.0],["1969-12-05",0.2967,0.2967,0.293,0.2942,558900.0],["1969-12-08",0.2942,0.2942,0.2881,0.2881,801900.0],["1969-12-09",0.2881,0.2918,0.2845,0.2845,1026675.0],["1969-12-10",0.2845,0.2881,0.2845,0.2869,662175.0],["1969-12-11",0.2869,0.2906,0.2796,0.2796,713813.0],["1969-12-12",0.2796,0.2832,0.2796,0.2796,902138.0],["1969-12-15",0.2796,0.2869,0.2796,0.2857,841388.0],["1969-12-16",0.2857,0.2869,0.2784,0.2784,592313.0],["1969-12-17",0.2784,0.2796,0.2735,0.2735,1448888.0],["1969-12-18",0.2735,0.282,0.2686,0.2784,975038.0],["1969-12-19",0.2784,0.2881,0.2759,0.2784,1154250.0],["1969-12-22",0.2784,0.2796,0.2698,0.2735,1029713.0],["1969-12-23",0.2723,0.2723,0.2661,0.271,1187663.0],["1969-12-24",0.2735,0.2869,0.2735,0.2832,792788.0],["1969-12-26",0.2832,0.2906,0.2832,0.2881,601425.0],["1969-12-29",0.2881,0.2906,0.2735,0.2735,1102613.0],["1969-12-30",0.2735,0.2784,0.2698,0.2784,1430663.0],["1969-12-31",0.2784,0.2893,0.2723,0.2747,2208263.0],["1970-01-02",0.2747,0.2906,0.2747,0.2906,634838.0],["1970-01-05",0.2991,0.304,0.2991,0.3016,741150.0],["1970-01-06",0.304,0.3113,0.304,0.3052,1354725.0],["1970-01-07",0.3052,0.3101,0.3028,0.3064,646988.0],["1970-01-08",0.3064,0.3077,0.2991,0.3028,807975.0],["1970-01-09",0.3028,0.3064,0.2955,0.2955,634838.0],["1970-01-12",0.2955,0.2967,0.2906,0.293,568013.0],["1970-01-13",0.2918,0.2918,0.2771,0.2784,883913.0],["1970-01-14",0.2771,0.2771,0.271,0.2759,1105650.0],["1970-01-15",0.2747,0.2747,0.2686,0.2698,1436738.0],["1970-01-16",0.2698,0.2698,0.2588,0.2613,1166400.0],["1970-01-19",0.2613,0.2625,0.2491,0.2527,1470150.0],["1970-01-20",0.2527,0.2686,0.2466,0.2686,1084388.0],["1970-01-21",0.2698,0.2784,0.2698,0.2723,586238.0],["1970-01-22",0.2723,0.2735,0.2649,0.2649,355388.0],["1970-01-23",0.2649,0.271,0.2576,0.2588,437400.0],["1970-01-26",0.2588,0.2613,0.2552,0.2564,394875.0],["1970-01-27",0.2491,0.2491,0.2344,0.2356,4055063.0],["1970-01-28",0.2356,0.2393,0.2307,0.2307,1215000.0],["1970-01-29",0.2271,0.2271,0.2075,0.2185,1728338.0],["1970-01-30",0.221,0.232,0.221,0.2246,1761750.0],["1970-02-02",0.2246,0.2332,0.2173,0.2173,1497488.0],["1970-02-03",0.2173,0.2271,0.21,0.2222,2481638.0],["1970-02-04",0.2222,0.2295,0.21,0.2124,1303088.0],["1970-02-05",0.21,0.21,0.2051,0.2075,1330425.0],["1970-02-06",0.2075,0.2088,0.2051,0.2088,1178550.0],["1970-02-09",0.2088,0.21,0.2051,0.2088,4261613.0],["1970-02-10",0.2088,0.2124,0.2051,0.2075,1342575.0],["1970-02-11",0.2075,0.2075,0.2051,0.2075,1035788.0],["1970-02-12",0.2075,0.2088,0.2051,0.2075,917325.0],["1970-02-13",0.2075,0.2088,0.1856,0.1953,15697800.0],["1970-02-16",0.1953,0.199,0.1905,0.1953,2679075.0],["1970-02-17",0.1953,0.1978,0.1929,0.1978,1035788.0],["1970-02-18",0.1978,0.2234,0.1978,0.2173,2988900.0],["1970-02-19",0.2222,0.232,0.2222,0.2259,3125588.0],["1970-02-20",0.232,0.243,0.232,0.2393,1573425.0],["1970-02-24",0.2442,0.2515,0.2442,0.2466,1579500.0],["1970-02-25",0.2466,0.2539,0.2393,0.2539,3201525.0],["1970-02-26",0.2539,0.2576,0.2368,0.2442,1779975.0],["1970-02-27",0.2442,0.2442,0.2405,0.2442,692550.0],["1970-03-02",0.2442,0.2442,0.2356,0.2356,823163.0],["1970-03-03",0.2356,0.2393,0.232,0.2356,889988.0],["1970-03-04",0.2356,0.2381,0.232,0.2344,549788.0],["1970-03-05",0.2344,0.2393,0.2344,0.2344,1087425.0],["1970-03-06",0.2344,0.2344,0.2246,0.2271,361463.0],["1970-03-09",0.2246,0.2246,0.2198,0.221,589275.0],["1970-03-10",0.221,0.2246,0.2173,0.2246,555863.0],["1970-03-11",0.2283,0.2344,0.2283,0.2295,859613.0],["1970-03-12",0.2295,0.2295,0.2246,0.2246,631800.0],["1970-03-13",0.2246,0.2283,0.2198,0.2222,595350.0],["1970-03-16",0.2222,0.2234,0.2173,0.2198,689513.0],["1970-03-17",0.2198,0.221,0.2173,0.2185,492075.0],["1970-03-18",0.2185,0.221,0.2161,0.2173,352350.0],["1970-03-19",0.2173,0.2173,0.2014,0.2027,2372288.0],["1970-03-20",0.2039,0.2112,0.2039,0.21,807975.0],["1970-03-23",0.2112,0.2234,0.2112,0.2234,449550.0],["1970-03-24",0.2234,0.2234,0.2185,0.221,671288.0],["1970-03-25",0.2222,0.2393,0.2222,0.2295,1461038.0],["1970-03-26",0.2295,0.2381,0.2295,0.232,716850.0],["1970-03-30",0.232,0.232,0.2246,0.2271,318938.0],["1970-03-31",0.2271,0.2295,0.221,0.2222,637875.0],["1970-04-01",0.2222,0.2234,0.2185,0.2185,473850.0],["1970-04-02",0.2185,0.2234,0.2185,0.2222,425250.0],["1970-04-03",0.2222,0.2259,0.2185,0.2259,1078313.0],["1970-04-06",0.2259,0.2283,0.2198,0.2222,413100.0],["1970-04-07",0.2222,0.2283,0.221,0.221,461700.0],["1970-04-08",0.2222,0.2259,0.2222,0.2246,325013.0],["1970-04-09",0.2246,0.2271,0.2222,0.2259,264263.0],["1970-04-10",0.2259,0.2271,0.2161,0.2161,613575.0],["1970-04-13",0.2161,0.2185,0.2124,0.2185,558900.0],["1970-04-14",0.2185,0.2222,0.2137,0.2137,434363.0],["1970-04-15",0.2137,0.2149,0.2112,0.2112,507263.0],["1970-04-16",0.2112,0.2173,0.2112,0.2161,753300.0],["1970-04-17",0.2149,0.2149,0.1953,0.2039,6272438.0],["1970-04-20",0.2039,0.2088,0.2039,0.2088,492075.0],["1970-04-21",0.2088,0.21,0.2027,0.2027,2053350.0],["1970-04-22",0.2027,0.2051,0.1978,0.1978,610538.0],["1970-04-23",0.1978,0.199,0.1917,0.1929,1324350.0],["1970-04-24",0.1941,0.2039,0.1941,0.1978,537638.0],["1970-04-27",0.1978,0.2014,0.1856,0.1892,1622025.0],["1970-04-28",0.1892,0.1929,0.1795,0.1831,1597725.0],["1970-04-29",0.1831,0.2002,0.1831,0.2002,1132988.0],["1970-04-30",0.2002,0.2063,0.1917,0.1929,996300.0],["1970-05-01",0.1939,0.1988,0.1939,0.1988,698625.0],["1970-05-04",0.1988,0.2,0.1914,0.1939,440438.0],["1970-05-05",0.1939,0.1951,0.1877,0.1877,1032750.0],["1970-05-06",0.1902,0.1963,0.1902,0.1927,798863.0],["1970-05-07",0.1927,0.1951,0.1927,0.1939,261225.0],["1970-05-08",0.1939,0.1963,0.1927,0.1951,376650.0],["1970-05-11",0.1951,0.1963,0.1914,0.1914,337163.0],["1970-05-12",0.1914,0.1976,0.1865,0.1963,622688.0],["1970-05-13",0.1963,0.1963,0.1914,0.1914,385763.0],["1970-05-14",0.1914,0.1963,0.1853,0.1902,1315238.0],["1970-05-15",0.1902,0.1963,0.1841,0.1963,1266638.0],["1970-05-18",0.1963,0.1988,0.189,0.1914,656100.0],["1970-05-19",0.1902,0.1902,0.1841,0.1841,555863.0],["1970-05-20",0.1841,0.1853,0.1779,0.1792,886950.0],["1970-05-21",0.1792,0.1792,0.173,0.1767,1375988.0],["1970-05-22",0.1767,0.1804,0.1718,0.1742,695588.0],["1970-05-25",0.1742,0.1742,0.1644,0.1644,1145138.0],["1970-05-26",0.1644,0.1718,0.162,0.1657,1218038.0],["1970-05-27",0.1657,0.1681,0.1607,0.1669,1889325.0],["1970-05-28",0.1706,0.1816,0.1706,0.1742,1922738.0],["1970-05-29",0.1742,0.1792,0.1693,0.1792,2083725.0],["1970-06-01",0.1792,0.1804,0.1767,0.1804,1309163.0],["1970-06-02",0.1804,0.1828,0.1669,0.1718,1977413.0],["1970-06-03",0.1718,0.1718,0.1669,0.1706,1154250.0],["1970-06-04",0.1706,0.1755,0.1657,0.1657,1676700.0],["1970-06-05",0.1657,0.1657,0.1497,0.1546,4492463.0],["1970-06-08",0.1546,0.162,0.1522,0.1583,735075.0],["1970-06-09",0.1583,0.1632,0.1534,0.1534,792788.0],["1970-06-10",0.1534,0.1558,0.1497,0.1497,722925.0],["1970-06-11",0.1497,0.1509,0.1473,0.1497,1382063.0],["1970-06-12",0.1497,0.1497,0.1423,0.1448,2229525.0],["1970-06-15",0.1448,0.146,0.1436,0.146,759375.0],["1970-06-16",0.146,0.1509,0.146,0.1497,729000.0],["1970-06-17",0.1497,0.1558,0.1473,0.1509,880875.0],["1970-06-18",0.1509,0.1522,0.1473,0.1522,555863.0],["1970-06-19",0.1522,0.1607,0.1522,0.1522,804938.0],["1970-06-22",0.1522,0.1522,0.146,0.1473,501188.0],["1970-06-23",0.146,0.146,0.135,0.135,1221075.0],["1970-06-24",0.135,0.1362,0.1301,0.1325,1044900.0],["1970-06-25",0.1325,0.1362,0.1313,0.135,592313.0],["1970-06-26",0.135,0.1362,0.1301,0.1301,729000.0],["1970-06-29",0.1301,0.1313,0.1252,0.1276,698625.0],["1970-06-30",0.1276,0.1301,0.1215,0.1227,1193738.0],["1970-07-01",0.1227,0.1239,0.1203,0.1239,780638.0],["1970-07-02",0.1239,0.1288,0.1227,0.1239,662175.0],["1970-07-06",0.1239,0.1252,0.1203,0.1215,811013.0],["1970-07-07",0.1215,0.1239,0.1178,0.119,741150.0],["1970-07-08",0.1203,0.1473,0.1203,0.1473,2988900.0],["1970-07-09",0.1473,0.1497,0.1387,0.1399,3265313.0],["1970-07-10",0.1399,0.1411,0.1362,0.1374,1081350.0],["1970-07-13",0.1374,0.1387,0.1313,0.1325,801900.0],["1970-07-14",0.1325,0.1362,0.1313,0.1338,461700.0],["1970-07-15",0.1338,0.1362,0.1338,0.1362,577125.0],["1970-07-16",0.1362,0.1399,0.1338,0.1362,625725.0],["1970-07-17",0.1374,0.1436,0.1374,0.1436,1008450.0],["1970-07-20",0.1436,0.146,0.1411,0.1411,1415475.0],["1970-07-21",0.1411,0.1436,0.1387,0.1411,586238.0],["1970-07-22",0.1411,0.1411,0.1374,0.1399,659138.0],["1970-07-23",0.1399,0.1399,0.135,0.1374,935550.0],["1970-07-24",0.1374,0.1374,0.1313,0.1362,795825.0],["1970-07-27",0.1362,0.1387,0.1338,0.1338,829238.0],["1970-07-28",0.1338,0.1362,0.1313,0.1313,564975.0],["1970-07-29",0.1325,0.1362,0.1325,0.1338,400950.0],["1970-07-30",0.1338,0.135,0.1313,0.1325,495113.0],["1970-07-31",0.1335,0.1385,0.1335,0.1335,698625.0],["1970-08-03",0.1335,0.1409,0.1286,0.1323,1418513.0],["1970-08-04",0.131,0.131,0.1273,0.1286,935550.0],["1970-08-05",0.1286,0.131,0.1273,0.1298,713813.0],["1970-08-06",0.1286,0.1286,0.1249,0.1273,355388.0],["1970-08-07",0.1273,0.1286,0.1249,0.1286,944663.0],["1970-08-10",0.1286,0.1298,0.1249,0.1273,516375.0],["1970-08-11",0.1273,0.1273,0.1249,0.1261,349313.0],["1970-08-12",0.1261,0.1273,0.1249,0.1249,528525.0],["1970-08-13",0.1249,0.1261,0.1236,0.1249,403988.0],["1970-08-14",0.1249,0.1249,0.1236,0.1236,312863.0],["1970-08-17",0.1236,0.1273,0.1236,0.1249,920363.0],["1970-08-18",0.1249,0.1273,0.1249,0.1249,1014525.0],["1970-08-19",0.1249,0.1273,0.1249,0.1273,504225.0],["1970-08-20",0.1286,0.131,0.1286,0.131,2095875.0],["1970-08-21",0.1335,0.1348,0.1335,0.1348,783675.0],["1970-08-24",0.1372,0.1409,0.1372,0.1397,1136025.0],["1970-08-25",0.1397,0.1434,0.136,0.1372,1831613.0],["1970-08-26",0.1385,0.1409,0.1385,0.1385,1464075.0],["1970-08-27",0.1385,0.1409,0.1372,0.1397,1321313.0],["1970-08-28",0.1409,0.1533,0.1409,0.1533,4899488.0],["1970-08-31",0.1582,0.1669,0.1582,0.1595,2636550.0],["1970-09-01",0.1595,0.1619,0.1582,0.1595,972000.0],["1970-09-02",0.1595,0.1644,0.1582,0.1644,1622025.0],["1970-09-03",0.1657,0.1718,0.1657,0.1706,1959188.0],["1970-09-04",0.1718,0.1768,0.1718,0.1768,1157288.0],["1970-09-08",0.1768,0.178,0.1718,0.178,1965263.0],["1970-09-09",0.1793,0.1854,0.1793,0.183,1786050.0],["1970-09-10",0.1805,0.1805,0.1706,0.1755,1618988.0],["1970-09-11",0.1755,0.178,0.1694,0.1718,1057050.0],["1970-09-14",0.1718,0.1718,0.1669,0.1681,695588.0],["1970-09-15",0.1681,0.1743,0.1644,0.1644,735075.0],["1970-09-16",0.1644,0.1718,0.1644,0.1706,1011488.0],["1970-09-17",0.1731,0.183,0.1731,0.1731,1631138.0],["1970-09-18",0.1743,0.1793,0.1743,0.1793,519413.0],["1970-09-21",0.1793,0.1793,0.1718,0.1768,580163.0],["1970-09-22",0.1743,0.1743,0.1706,0.1718,337163.0],["1970-09-23",0.1718,0.1731,0.1694,0.1694,546750.0],["1970-09-24",0.1694,0.1793,0.1694,0.178,950738.0],["1970-09-25",0.178,0.1793,0.1743,0.1755,610538.0],["1970-09-28",0.1743,0.1743,0.1718,0.1718,704700.0],["1970-09-29",0.1718,0.1743,0.1694,0.1731,561938.0],["1970-09-30",0.1731,0.1743,0.1681,0.1681,823163.0],["1970-10-01",0.1657,0.1657,0.1595,0.1595,926438.0],["1970-10-02",0.1595,0.1595,0.1545,0.1558,1303088.0],["1970-10-05",0.1595,0.1706,0.1595,0.1681,1120838.0],["1970-10-06",0.1681,0.1731,0.1681,0.1694,750263.0],["1970-10-07",0.1694,0.1706,0.1644,0.1694,1041863.0],["1970-10-08",0.1694,0.1706,0.1644,0.1657,640913.0],["1970-10-09",0.1657,0.1669,0.1619,0.1657,367538.0],["1970-10-12",0.1657,0.1657,0.1582,0.1607,385763.0],["1970-10-13",0.1607,0.1619,0.157,0.1582,467775.0],["1970-10-14",0.1582,0.1595,0.1558,0.157,449550.0],["1970-10-15",0.157,0.1582,0.1545,0.1582,531563.0],["1970-10-16",0.157,0.157,0.1545,0.1545,282488.0],["1970-10-19",0.1545,0.1545,0.1483,0.1508,893025.0],["1970-10-20",0.1508,0.1533,0.1483,0.1508,719888.0],["1970-10-21",0.1521,0.1558,0.1521,0.1533,416138.0],["1970-10-22",0.1533,0.1545,0.1496,0.1508,461700.0],["1970-10-23",0.1508,0.1558,0.1483,0.1521,807975.0],["1970-10-26",0.1521,0.1558,0.1483,0.1533,889988.0],["1970-10-27",0.1533,0.1558,0.1483,0.1483,856575.0],["1970-10-28",0.1483,0.1483,0.1422,0.1471,902138.0],["1970-10-29",0.1481,0.1494,0.1444,0.1444,315900.0],["1970-10-30",0.1444,0.1469,0.1431,0.1444,255150.0],["1970-11-02",0.1444,0.1469,0.1419,0.1419,425250.0],["1970-11-03",0.1456,0.1506,0.1456,0.1469,325013.0],["1970-11-04",0.1469,0.1506,0.1456,0.1469,501188.0],["1970-11-05",0.1469,0.1481,0.1444,0.1444,312863.0],["1970-11-06",0.1444,0.1469,0.1419,0.1431,367538.0],["1970-11-09",0.1431,0.1469,0.1419,0.1419,1205888.0],["1970-11-10",0.1419,0.1444,0.1406,0.1406,498150.0],["1970-11-11",0.1406,0.1444,0.1394,0.1394,1066163.0],["1970-11-12",0.1394,0.1419,0.1382,0.1394,464738.0],["1970-11-13",0.1382,0.1382,0.1357,0.1357,349313.0],["1970-11-16",0.1357,0.1406,0.1357,0.1369,546750.0],["1970-11-17",0.1369,0.1406,0.1369,0.1369,486000.0],["1970-11-18",0.1369,0.1382,0.1344,0.1344,552825.0],["1970-11-19",0.1344,0.1357,0.1319,0.1319,294638.0],["1970-11-20",0.1319,0.1344,0.1307,0.1319,382725.0],["1970-11-23",0.1319,0.1369,0.1294,0.1319,2357100.0],["1970-11-24",0.1319,0.1332,0.1294,0.1319,595350.0],["1970-11-25",0.1319,0.1357,0.1294,0.1344,1436738.0],["1970-11-27",0.1357,0.1419,0.1357,0.1419,756338.0],["1970-11-30",0.1431,0.1481,0.1431,0.1456,965925.0],["1970-12-01",0.1456,0.1494,0.1431,0.1444,832275.0],["1970-12-02",0.1444,0.1469,0.1431,0.1456,1318275.0],["1970-12-03",0.1456,0.1556,0.1444,0.1531,2691225.0],["1970-12-04",0.1419,0.1419,0.1344,0.1419,2779313.0],["1970-12-07",0.1419,0.1456,0.1419,0.1419,1011488.0],["1970-12-08",0.1419,0.1494,0.1382,0.1494,1865025.0],["1970-12-09",0.1494,0.1494,0.1444,0.1456,683438.0],["1970-12-10",0.1456,0.1494,0.1444,0.1456,1087425.0],["1970-12-11",0.1456,0.1506,0.1456,0.1481,735075.0],["1970-12-14",0.1481,0.1506,0.1444,0.1444,1157288.0],["1970-12-15",0.1444,0.1481,0.1394,0.1419,662175.0],["1970-12-16",0.1419,0.1431,0.1406,0.1406,558900.0],["1970-12-17",0.1406,0.1431,0.1382,0.1382,908213.0],["1970-12-18",0.1382,0.1419,0.1357,0.1394,1333463.0],["1970-12-21",0.1394,0.1406,0.1357,0.1369,716850.0],["1970-12-22",0.1369,0.1382,0.1344,0.1344,886950.0],["1970-12-23",0.1344,0.1382,0.1344,0.1382,868725.0],["1970-12-24",0.1382,0.1419,0.1382,0.1419,583200.0],["1970-12-28",0.1419,0.1469,0.1406,0.1456,993263.0],["1970-12-29",0.1456,0.1481,0.1444,0.1481,1321313.0],["1970-12-30",0.1481,0.1494,0.1431,0.1444,1132988.0],["1970-12-31",0.1444,0.1444,0.1406,0.1419,1397250.0],["1971-01-04",0.1456,0.1494,0.1456,0.1469,729000.0],["1971-01-05",0.1469,0.1518,0.1469,0.1506,495113.0],["1971-01-06",0.1506,0.1556,0.1506,0.1506,814050.0],["1971-01-07",0.1518,0.1581,0.1518,0.1581,996300.0],["1971-01-08",0.1581,0.168,0.1568,0.1655,1992600.0],["1971-01-11",0.1655,0.173,0.1643,0.168,1646325.0],["1971-01-12",0.173,0.1842,0.173,0.1842,3799913.0],["1971-01-13",0.1842,0.1904,0.1842,0.1842,4219088.0],["1971-01-14",0.1842,0.1879,0.1805,0.1867,2466450.0],["1971-01-15",0.1867,0.1879,0.1817,0.1842,1558238.0],["1971-01-18",0.1842,0.1854,0.1792,0.1805,1688850.0],["1971-01-19",0.1792,0.1792,0.1742,0.1767,1375988.0],["1971-01-20",0.1767,0.178,0.1742,0.1755,899100.0],["1971-01-21",0.1755,0.1792,0.1742,0.178,2651738.0],["1971-01-22",0.178,0.183,0.178,0.183,1342575.0],["1971-01-25",0.183,0.183,0.1792,0.1805,765450.0],["1971-01-26",0.1805,0.1842,0.1792,0.1792,1199813.0],["1971-01-27",0.1792,0.183,0.1767,0.1805,1637213.0],["1971-01-28",0.1805,0.1929,0.1805,0.1904,2317613.0],["1971-01-29",0.1914,0.1952,0.1914,0.1952,1770863.0],["1971-02-01",0.1952,0.2102,0.1952,0.2089,3186338.0],["1971-02-02",0.2089,0.2102,0.2039,0.2064,1670625.0],["1971-02-03",0.2064,0.2064,0.2002,0.2014,1494450.0],["1971-02-04",0.2014,0.2052,0.2014,0.2052,1354725.0],["1971-02-05",0.2052,0.2202,0.2039,0.2164,2521125.0],["1971-02-08",0.219,0.2415,0.219,0.239,3833325.0],["1971-02-09",0.239,0.249,0.2215,0.2227,4556250.0],["1971-02-10",0.2227,0.2452,0.2227,0.239,3001050.0],["1971-02-11",0.239,0.2427,0.2377,0.2402,1315238.0],["1971-02-12",0.2402,0.244,0.2365,0.2365,1500525.0],["1971-02-16",0.2365,0.2402,0.234,0.2352,1558238.0],["1971-02-17",0.229,0.229,0.2215,0.2227,1789088.0],["1971-02-18",0.2227,0.2227,0.2152,0.2152,1737450.0],["1971-02-19",0.2152,0.2152,0.2089,0.2089,1306125.0],["1971-02-22",0.2089,0.2127,0.2002,0.2089,2089800.0],["1971-02-23",0.2089,0.2227,0.2077,0.2227,1348650.0],["1971-02-24",0.2227,0.2327,0.2227,0.224,838350.0],["1971-02-25",0.2227,0.2227,0.2114,0.2139,1169438.0],["1971-02-26",0.2139,0.2152,0.2102,0.2127,516375.0],["1971-03-01",0.2177,0.229,0.2177,0.229,1011488.0],["1971-03-02",0.2302,0.2352,0.2302,0.234,962888.0],["1971-03-03",0.2327,0.2327,0.2252,0.2252,701663.0],["1971-03-04",0.2252,0.2302,0.2215,0.2302,568013.0],["1971-03-05",0.2302,0.2352,0.2277,0.2352,1236263.0],["1971-03-08",0.2352,0.2352,0.2302,0.2302,646988.0],["1971-03-09",0.2302,0.2327,0.2302,0.2302,589275.0],["1971-03-10",0.2302,0.2327,0.2277,0.2302,695588.0],["1971-03-11",0.2302,0.234,0.229,0.2302,674325.0],["1971-03-12",0.2302,0.2302,0.2252,0.229,552825.0],["1971-03-15",0.229,0.2327,0.2265,0.2277,765450.0],["1971-03-16",0.2277,0.234,0.2277,0.2302,729000.0],["1971-03-17",0.2302,0.2327,0.2277,0.2315,835313.0],["1971-03-18",0.2315,0.2327,0.2202,0.2215,911250.0],["1971-03-19",0.219,0.219,0.2064,0.2127,4097588.0],["1971-03-22",0.2127,0.2139,0.2039,0.2114,2378363.0],["1971-03-23",0.2114,0.2139,0.2089,0.2114,1585575.0],["1971-03-24",0.2114,0.2252,0.2114,0.2177,2199150.0],["1971-03-25",0.2139,0.2139,0.2002,0.2114,6248138.0],["1971-03-26",0.2102,0.2102,0.2052,0.2064,1549125.0],["1971-03-29",0.2014,0.2014,0.1927,0.1952,3013200.0],["1971-03-30",0.1939,0.1939,0.1864,0.1927,1770863.0],["1971-03-31",0.1952,0.2089,0.1952,0.2077,2180925.0],["1971-04-01",0.2077,0.2077,0.2027,0.2064,750263.0],["1971-04-02",0.2064,0.2089,0.2052,0.2089,564975.0],["1971-04-05",0.2102,0.2139,0.2102,0.2114,762413.0],["1971-04-06",0.2114,0.2139,0.2114,0.2139,771525.0],["1971-04-07",0.2139,0.2164,0.2114,0.2139,968963.0],["1971-04-08",0.2139,0.219,0.2114,0.2177,1154250.0],["1971-04-12",0.2177,0.2202,0.2164,0.2164,710775.0],["1971-04-13",0.2164,0.2177,0.2127,0.2152,1093500.0],["1971-04-14",0.2152,0.2277,0.2139,0.2277,1858950.0],["1971-04-15",0.2277,0.2327,0.2252,0.2315,1652400.0],["1971-04-16",0.2302,0.2302,0.224,0.224,1476225.0],["1971-04-19",0.2252,0.2302,0.2252,0.2302,1366875.0],["1971-04-20",0.2302,0.2327,0.2215,0.2215,1117800.0],["1971-04-21",0.2215,0.2265,0.2164,0.2252,999338.0],["1971-04-22",0.2265,0.2302,0.2265,0.2277,1054013.0],["1971-04-23",0.2277,0.2315,0.2265,0.2315,896063.0],["1971-04-26",0.2327,0.244,0.2327,0.2427,2849175.0],["1971-04-27",0.2427,0.2452,0.234,0.2365,2238638.0],["1971-04-28",0.2365,0.2402,0.2365,0.2377,1312200.0],["1971-04-29",0.239,0.244,0.239,0.2415,2101950.0],["1971-04-30",0.24,0.24,0.2312,0.2349,1072238.0],["1971-05-03",0.2349,0.2362,0.2312,0.2324,586238.0],["1971-05-04",0.2324,0.2387,0.2312,0.2337,680400.0],["1971-05-05",0.2337,0.24,0.2324,0.24,1190700.0],["1971-05-06",0.24,0.245,0.2362,0.2387,1643288.0],["1971-05-07",0.2387,0.24,0.2312,0.2387,829238.0],["1971-05-10",0.2387,0.2412,0.2349,0.2349,853538.0],["1971-05-11",0.2349,0.245,0.2349,0.2387,1072238.0],["1971-05-12",0.2387,0.2538,0.2387,0.2525,3988238.0],["1971-05-13",0.2525,0.2538,0.245,0.25,2269013.0],["1971-05-14",0.2488,0.2488,0.2425,0.2462,1628100.0],["1971-05-17",0.2462,0.2462,0.2387,0.2387,1485338.0],["1971-05-18",0.2375,0.2375,0.2312,0.2324,1631138.0],["1971-05-19",0.2324,0.2349,0.2274,0.2287,1233225.0],["1971-05-20",0.2324,0.2412,0.2324,0.24,1087425.0],["1971-05-21",0.24,0.2437,0.2324,0.2337,1275750.0],["1971-05-24",0.2337,0.2337,0.2287,0.2287,838350.0],["1971-05-25",0.2287,0.2299,0.2261,0.2261,732038.0],["1971-05-26",0.2261,0.2312,0.2261,0.2287,610538.0],["1971-05-27",0.2287,0.2299,0.2261,0.2287,516375.0],["1971-05-28",0.2287,0.2312,0.2287,0.2312,540675.0],["1971-06-01",0.2312,0.2349,0.2299,0.2337,449550.0],["1971-06-02",0.2337,0.245,0.2337,0.245,814050.0],["1971-06-03",0.245,0.2462,0.2425,0.2437,1172475.0],["1971-06-04",0.2437,0.2437,0.2362,0.2387,1588613.0],["1971-06-07",0.2375,0.2375,0.2312,0.2349,713813.0],["1971-06-08",0.2312,0.2312,0.2224,0.2224,1157288.0],["1971-06-09",0.2224,0.2274,0.2199,0.2249,756338.0],["1971-06-10",0.2249,0.2249,0.2199,0.2199,1293975.0],["1971-06-11",0.2199,0.2224,0.2173,0.2199,419175.0],["1971-06-14",0.2199,0.2211,0.2123,0.2136,807975.0],["1971-06-15",0.2136,0.2186,0.2123,0.2148,695588.0],["1971-06-16",0.2136,0.2136,0.201,0.201,3532613.0],["1971-06-17",0.201,0.2035,0.1985,0.1998,1394213.0],["1971-06-18",0.1998,0.201,0.1972,0.201,686475.0],["1971-06-21",0.1998,0.1998,0.1922,0.1935,938588.0],["1971-06-22",0.1935,0.1985,0.1935,0.1935,993263.0],["1971-06-23",0.1935,0.1972,0.1922,0.1947,583200.0],["1971-06-24",0.1947,0.1985,0.1947,0.196,364500.0],["1971-06-25",0.196,0.196,0.1935,0.1947,407025.0],["1971-06-28",0.1947,0.1947,0.1872,0.1885,953775.0],["1971-06-29",0.1885,0.1972,0.1872,0.1972,795825.0],["1971-06-30",0.1972,0.2048,0.1972,0.2035,719888.0],["1971-07-01",0.2035,0.206,0.1998,0.1998,455625.0],["1971-07-02",0.1998,0.2035,0.196,0.201,315900.0],["1971-07-06",0.201,0.201,0.1972,0.1972,294638.0],["1971-07-07",0.1972,0.1972,0.191,0.191,352350.0],["1971-07-08",0.1922,0.196,0.1922,0.1922,255150.0],["1971-07-09",0.1922,0.196,0.1922,0.1922,288563.0],["1971-07-12",0.1922,0.1947,0.1859,0.1859,832275.0],["1971-07-13",0.1859,0.191,0.1822,0.1822,701663.0],["1971-07-14",0.1822,0.1822,0.1771,0.1809,1779975.0],["1971-07-15",0.1809,0.1834,0.1797,0.1809,935550.0],["1971-07-16",0.1822,0.1872,0.1822,0.1834,908213.0],["1971-07-19",0.1809,0.1809,0.1746,0.1784,1309163.0],["1971-07-20",0.1784,0.1797,0.1771,0.1784,665213.0],["1971-07-21",0.1784,0.1809,0.1784,0.1784,677363.0],["1971-07-22",0.1784,0.1797,0.1771,0.1797,546750.0],["1971-07-23",0.1797,0.1809,0.1771,0.1771,467775.0],["1971-07-26",0.1771,0.1797,0.1734,0.1746,698625.0],["1971-07-27",0.1721,0.1721,0.1533,0.1621,3821175.0],["1971-07-28",0.1621,0.1684,0.1621,0.1646,683438.0],["1971-07-29",0.1646,0.1646,0.1608,0.1646,589275.0],["1971-07-30",0.1656,0.1707,0.1631,0.1631,288563.0],["1971-08-02",0.1643,0.1707,0.1643,0.1694,801900.0],["1971-08-03",0.1669,0.1669,0.158,0.1605,1142100.0],["1971-08-04",0.1605,0.1605,0.158,0.158,640913.0],["1971-08-05",0.158,0.1618,0.158,0.1618,413100.0],["1971-08-06",0.1618,0.1643,0.1605,0.1605,540675.0],["1971-08-09",0.1605,0.1669,0.1605,0.1605,619650.0],["1971-08-10",0.1605,0.1605,0.158,0.158,698625.0],["1971-08-11",0.158,0.1618,0.158,0.1605,528525.0],["1971-08-12",0.1618,0.1643,0.1618,0.1643,443475.0],["1971-08-13",0.1643,0.1656,0.1631,0.1643,455625.0],["1971-08-16",0.1681,0.177,0.1681,0.1707,1667588.0],["1971-08-17",0.1707,0.1744,0.1694,0.1732,896063.0],["1971-08-18",0.1732,0.1732,0.1669,0.1707,640913.0],["1971-08-19",0.1656,0.1656,0.1593,0.1605,692550.0],["1971-08-20",0.1605,0.1618,0.1593,0.1593,346275.0],["1971-08-23",0.1593,0.1643,0.1593,0.1618,917325.0],["1971-08-24",0.1618,0.1656,0.1605,0.1643,865688.0],["1971-08-25",0.1643,0.1681,0.1643,0.1643,495113.0],["1971-08-26",0.1643,0.1669,0.1631,0.1643,267300.0],["1971-08-27",0.1643,0.1669,0.1618,0.1643,543713.0],["1971-08-30",0.1643,0.1656,0.1618,0.1631,340200.0],["1971-08-31",0.1631,0.1631,0.1593,0.1593,200475.0],["1971-09-01",0.1593,0.1618,0.158,0.158,246038.0],["1971-09-02",0.158,0.1605,0.1567,0.1593,592313.0],["1971-09-03",0.1593,0.1605,0.1567,0.1605,716850.0],["1971-09-07",0.1618,0.1656,0.1618,0.1643,1795163.0],["1971-09-08",0.1643,0.1643,0.1593,0.1593,765450.0],["1971-09-09",0.1593,0.1605,0.1567,0.1593,783675.0],["1971-09-10",0.1593,0.1593,0.1542,0.158,1060088.0],["1971-09-13",0.1567,0.1567,0.1542,0.1542,668250.0],["1971-09-14",0.1542,0.1555,0.1542,0.1555,437400.0],["1971-09-15",0.1555,0.1593,0.1542,0.1593,1175513.0],["1971-09-16",0.1593,0.1618,0.1593,0.1605,540675.0],["1971-09-17",0.1605,0.1605,0.1567,0.1593,820125.0],["1971-09-20",0.1593,0.1605,0.1542,0.1567,959850.0],["1971-09-21",0.1567,0.1567,0.153,0.1542,443475.0],["1971-09-22",0.1542,0.1567,0.1517,0.1517,801900.0],["1971-09-23",0.1517,0.1567,0.1517,0.1567,990225.0],["1971-09-24",0.1567,0.1567,0.1504,0.1517,950738.0],["1971-09-27",0.1517,0.1542,0.1504,0.1517,950738.0],["1971-09-28",0.1517,0.1542,0.1517,0.153,732038.0],["1971-09-29",0.153,0.153,0.1504,0.153,294638.0],["1971-09-30",0.153,0.1555,0.1517,0.1517,218700.0],["1971-10-01",0.1517,0.1555,0.1517,0.1542,422213.0],["1971-10-04",0.1593,0.1631,0.1593,0.1605,747225.0],["1971-10-05",0.1605,0.1618,0.158,0.1605,571050.0],["1971-10-06",0.1605,0.177,0.1593,0.177,2265975.0],["1971-10-07",0.177,0.1808,0.1719,0.1757,2530238.0],["1971-10-08",0.1757,0.1782,0.1694,0.1719,428288.0],["1971-10-11",0.1719,0.1719,0.1681,0.1694,288563.0],["1971-10-12",0.1694,0.1744,0.1694,0.1732,403988.0],["1971-10-13",0.1732,0.1757,0.1719,0.1719,619650.0],["1971-10-14",0.1719,0.1732,0.1669,0.1681,965925.0],["1971-10-15",0.1681,0.1694,0.1643,0.1669,643950.0],["1971-10-18",0.1669,0.1694,0.1656,0.1656,218700.0],["1971-10-19",0.1656,0.1694,0.1643,0.1681,400950.0],["1971-10-20",0.1681,0.1694,0.1631,0.1643,413100.0],["1971-10-21",0.1618,0.1618,0.1605,0.1618,407025.0],["1971-10-22",0.1618,0.1643,0.158,0.158,358425.0],["1971-10-25",0.158,0.1618,0.158,0.1618,318938.0],["1971-10-26",0.1618,0.1631,0.158,0.1593,598388.0],["1971-10-27",0.1593,0.1593,0.153,0.1555,783675.0],["1971-10-28",0.1565,0.1578,0.1527,0.1565,838350.0],["1971-10-29",0.1565,0.1578,0.1552,0.1565,282488.0],["1971-11-01",0.1565,0.1578,0.1527,0.1552,243000.0],["1971-11-02",0.1552,0.1552,0.1527,0.1527,646988.0],["1971-11-03",0.154,0.1603,0.154,0.1565,534600.0],["1971-11-04",0.1565,0.1603,0.1565,0.1565,1227150.0],["1971-11-05",0.1565,0.1578,0.1552,0.1578,318938.0],["1971-11-08",0.1578,0.1578,0.154,0.154,331088.0],["1971-11-09",0.154,0.1565,0.154,0.1565,765450.0],["1971-11-10",0.1565,0.1565,0.1476,0.1476,4097588.0],["1971-11-11",0.1476,0.1489,0.1438,0.145,783675.0],["1971-11-12",0.145,0.1489,0.1438,0.1476,762413.0],["1971-11-15",0.1489,0.1514,0.1489,0.1501,574088.0],["1971-11-16",0.1501,0.1527,0.1489,0.1501,552825.0],["1971-11-17",0.1501,0.1527,0.1489,0.1527,385763.0],["1971-11-18",0.1527,0.1527,0.1476,0.1476,759375.0],["1971-11-19",0.1476,0.1514,0.1476,0.1476,315900.0],["1971-11-22",0.1476,0.1501,0.1476,0.1489,467775.0],["1971-11-23",0.1463,0.1463,0.1412,0.1425,1461038.0],["1971-11-24",0.1425,0.1438,0.1374,0.1438,2244713.0],["1971-11-26",0.1438,0.1463,0.1425,0.1463,677363.0],["1971-11-29",0.1463,0.1514,0.1463,0.1476,1540013.0],["1971-11-30",0.1476,0.1552,0.1476,0.154,3159000.0],["1971-12-01",0.1552,0.1654,0.1552,0.1641,2420888.0],["1971-12-02",0.1641,0.1718,0.1629,0.1718,1041863.0],["1971-12-03",0.1718,0.1718,0.1654,0.1705,1233225.0],["1971-12-06",0.1705,0.173,0.168,0.1705,1622025.0],["1971-12-07",0.1705,0.1769,0.1654,0.1743,883913.0],["1971-12-08",0.1756,0.1845,0.1756,0.1845,1819463.0],["1971-12-09",0.1845,0.187,0.1807,0.1845,889988.0],["1971-12-10",0.1845,0.1972,0.1832,0.1959,3617663.0],["1971-12-13",0.1959,0.2023,0.1947,0.1972,1281825.0],["1971-12-14",0.1947,0.1947,0.1832,0.187,1160325.0],["1971-12-15",0.187,0.1896,0.1819,0.1883,947700.0],["1971-12-16",0.1883,0.1947,0.1845,0.187,1166400.0],["1971-12-17",0.187,0.187,0.1794,0.1832,768488.0],["1971-12-20",0.1858,0.1921,0.1858,0.187,1600763.0],["1971-12-21",0.187,0.1909,0.1858,0.1909,1907550.0],["1971-12-22",0.1909,0.1921,0.1883,0.1883,932513.0],["1971-12-23",0.1883,0.1896,0.1858,0.1883,735075.0],["1971-12-27",0.1883,0.1909,0.1883,0.1883,911250.0],["1971-12-28",0.1883,0.1909,0.1858,0.1909,789750.0],["1971-12-29",0.1909,0.1972,0.1909,0.1934,2114100.0],["1971-12-30",0.1934,0.1947,0.1896,0.1896,756338.0],["1971-12-31",0.1896,0.1934,0.1896,0.1896,662175.0],["1972-01-03",0.1934,0.2061,0.1934,0.2036,1840725.0],["1972-01-04",0.2036,0.2239,0.2036,0.2239,3383775.0],["1972-01-05",0.2239,0.2239,0.2176,0.2214,3751313.0],["1972-01-06",0.2214,0.2278,0.2138,0.2201,3092175.0],["1972-01-07",0.2201,0.2214,0.215,0.2176,1397250.0],["1972-01-10",0.2176,0.2239,0.2176,0.2239,1479263.0],["1972-01-11",0.2265,0.2316,0.2265,0.229,1895400.0],["1972-01-12",0.2303,0.2379,0.2303,0.2341,1837688.0],["1972-01-13",0.2328,0.2328,0.2278,0.2316,1491413.0],["1972-01-14",0.2316,0.2443,0.2303,0.2443,6442538.0],["1972-01-17",0.2443,0.2481,0.2417,0.2468,3490088.0],["1972-01-18",0.2481,0.2634,0.2481,0.2545,5813775.0],["1972-01-19",0.2545,0.2557,0.2443,0.2545,2715525.0],["1972-01-20",0.2545,0.2596,0.2494,0.2494,3283538.0],["1972-01-21",0.2481,0.2481,0.2328,0.2456,2633513.0],["1972-01-24",0.2456,0.2468,0.2367,0.2367,877838.0],["1972-01-25",0.2367,0.2443,0.2278,0.2417,2751975.0],["1972-01-26",0.2417,0.2468,0.2392,0.243,1628100.0],["1972-01-27",0.243,0.2634,0.2417,0.2634,3453638.0],["1972-01-28",0.2634,0.2697,0.2621,0.2646,3432375.0],["1972-01-31",0.2646,0.2646,0.2583,0.2583,1561275.0],["1972-02-01",0.2557,0.2557,0.2481,0.2545,1114763.0],["1972-02-02",0.2545,0.2583,0.2507,0.2507,856575.0],["1972-02-03",0.2507,0.2545,0.2507,0.2519,823163.0],["1972-02-04",0.2529,0.2555,0.2517,0.2542,1260563.0],["1972-02-07",0.2542,0.2568,0.2542,0.2542,920363.0],["1972-02-08",0.2542,0.2555,0.2517,0.2542,552825.0],["1972-02-09",0.2542,0.2606,0.2517,0.2606,1196775.0],["1972-02-10",0.2619,0.2683,0.2619,0.2644,2001713.0],["1972-02-11",0.2632,0.2632,0.2568,0.2581,792788.0],["1972-02-14",0.2581,0.2593,0.2542,0.2555,522450.0],["1972-02-15",0.2555,0.2581,0.2529,0.2581,929475.0],["1972-02-16",0.2581,0.2683,0.2581,0.2683,2150550.0],["1972-02-17",0.2683,0.2683,0.2606,0.2606,883913.0],["1972-02-18",0.2606,0.2619,0.2568,0.2593,732038.0],["1972-02-22",0.2593,0.2619,0.2581,0.2593,352350.0],["1972-02-23",0.2593,0.2632,0.2568,0.2606,607500.0],["1972-02-24",0.2606,0.2657,0.2606,0.2657,1078313.0],["1972-02-25",0.2657,0.2696,0.2632,0.2657,920363.0],["1972-02-28",0.2657,0.2683,0.2517,0.2542,1667588.0],["1972-02-29",0.2491,0.2491,0.2376,0.2478,4501575.0],["1972-03-01",0.2491,0.2542,0.2491,0.2504,1057050.0],["1972-03-02",0.2504,0.2504,0.2414,0.2414,1233225.0],["1972-03-03",0.2415,0.2453,0.2389,0.2427,1132988.0],["1972-03-06",0.2453,0.2555,0.2453,0.2555,1069200.0],["1972-03-07",0.2555,0.2606,0.2529,0.2555,1336500.0],["1972-03-08",0.2555,0.2568,0.2517,0.2517,589275.0],["1972-03-09",0.2517,0.2555,0.2478,0.2491,467775.0],["1972-03-10",0.2478,0.2478,0.2415,0.2427,938588.0],["1972-03-13",0.2427,0.244,0.2312,0.2351,987188.0],["1972-03-14",0.2351,0.2402,0.2338,0.2376,595350.0],["1972-03-15",0.2376,0.2402,0.23,0.23,868725.0],["1972-03-16",0.23,0.2312,0.2248,0.2274,1409400.0],["1972-03-17",0.2274,0.2274,0.221,0.2274,713813.0],["1972-03-20",0.2274,0.2274,0.2172,0.2172,558900.0],["1972-03-21",0.2159,0.2159,0.2108,0.2146,1278788.0],["1972-03-22",0.2146,0.2172,0.2108,0.2159,859613.0],["1972-03-23",0.2185,0.2402,0.2185,0.2376,1120838.0],["1972-03-24",0.2363,0.2363,0.2312,0.2351,741150.0],["1972-03-27",0.2351,0.2389,0.2312,0.2389,625725.0],["1972-03-28",0.2389,0.2402,0.2363,0.2363,449550.0],["1972-03-29",0.2363,0.2427,0.2325,0.2427,856575.0],["1972-03-30",0.2427,0.244,0.2376,0.244,656100.0],["1972-04-03",0.2453,0.2517,0.2453,0.2491,911250.0],["1972-04-04",0.2491,0.2555,0.2453,0.2542,1646325.0],["1972-04-05",0.2555,0.2632,0.2555,0.2581,1928813.0],["1972-04-06",0.2555,0.2555,0.2414,0.2453,2782350.0],["1972-04-07",0.2453,0.2491,0.2414,0.2466,1211963.0],["1972-04-10",0.2466,0.2504,0.244,0.2504,2059425.0],["1972-04-11",0.2504,0.2593,0.2478,0.2555,886950.0],["1972-04-12",0.2555,0.2581,0.2542,0.2542,1218038.0],["1972-04-13",0.2542,0.2555,0.2504,0.2529,756338.0],["1972-04-14",0.2529,0.2555,0.2504,0.2504,598388.0],["1972-04-17",0.2491,0.2491,0.2415,0.2427,2223450.0],["1972-04-18",0.2427,0.2427,0.2363,0.2363,410063.0],["1972-04-19",0.2363,0.2389,0.2338,0.2338,458663.0],["1972-04-20",0.2338,0.2389,0.2325,0.2389,315900.0],["1972-04-21",0.2389,0.2402,0.2376,0.2389,400950.0],["1972-04-24",0.2376,0.2376,0.23,0.23,914288.0],["1972-04-25",0.23,0.2325,0.2261,0.2274,1035788.0],["1972-04-26",0.2274,0.2312,0.2248,0.2274,659138.0],["1972-04-27",0.2248,0.2248,0.2146,0.221,10931963.0],["1972-04-28",0.222,0.2297,0.2182,0.2297,759375.0],["1972-05-01",0.2297,0.2297,0.2233,0.2233,288563.0],["1972-05-02",0.2233,0.2246,0.2118,0.2131,1151213.0],["1972-05-03",0.2131,0.2169,0.2105,0.2118,1363838.0],["1972-05-04",0.2118,0.2131,0.2054,0.2092,1442813.0],["1972-05-05",0.2092,0.2118,0.2054,0.2092,1688850.0],["1972-05-08",0.2092,0.2131,0.2092,0.2105,364500.0],["1972-05-09",0.2105,0.2156,0.2054,0.2092,1102613.0],["1972-05-10",0.2092,0.2169,0.2079,0.2143,725963.0],["1972-05-11",0.2143,0.2156,0.2105,0.2131,889988.0],["1972-05-12",0.2131,0.2143,0.2105,0.2131,1385100.0],["1972-05-15",0.2143,0.2195,0.2143,0.2156,403988.0],["1972-05-16",0.2169,0.2208,0.2169,0.2169,334125.0],["1972-05-17",0.2169,0.222,0.2169,0.2195,239963.0],["1972-05-18",0.2246,0.2297,0.2246,0.2297,650025.0],["1972-05-19",0.2323,0.24,0.2323,0.2323,1020600.0],["1972-05-22",0.2362,0.2426,0.2362,0.2413,798863.0],["1972-05-23",0.2413,0.2426,0.2349,0.2374,814050.0],["1972-05-24",0.2374,0.2387,0.2323,0.2323,482963.0],["1972-05-25",0.231,0.231,0.2259,0.2272,400950.0],["1972-05-26",0.2272,0.2336,0.2272,0.2297,522450.0],["1972-05-30",0.2336,0.2413,0.2336,0.2349,783675.0],["1972-05-31",0.2349,0.2362,0.2285,0.2323,470813.0],["1972-06-01",0.2323,0.2323,0.2297,0.2297,510300.0],["1972-06-02",0.2297,0.2297,0.2272,0.2272,379688.0],["1972-06-05",0.2272,0.2272,0.2246,0.2259,2290275.0],["1972-06-06",0.2233,0.2233,0.2195,0.2195,325013.0],["1972-06-07",0.2195,0.2195,0.2169,0.2182,315900.0],["1972-06-08",0.2195,0.222,0.2195,0.2195,428288.0],["1972-06-09",0.2195,0.2208,0.2169,0.2169,382725.0],["1972-06-12",0.2208,0.2297,0.2208,0.2246,2056388.0],["1972-06-13",0.2246,0.2259,0.222,0.2233,291600.0],["1972-06-14",0.2233,0.2259,0.2208,0.2208,303750.0],["1972-06-15",0.2208,0.2246,0.2182,0.2182,355388.0],["1972-06-16",0.2182,0.2233,0.2182,0.2233,470813.0],["1972-06-19",0.2233,0.2233,0.2195,0.2208,182250.0],["1972-06-20",0.2208,0.2233,0.2208,0.2208,261225.0],["1972-06-21",0.2208,0.222,0.2182,0.2182,230850.0],["1972-06-22",0.2182,0.2195,0.2169,0.2169,297675.0],["1972-06-23",0.2169,0.2182,0.2169,0.2182,431325.0],["1972-06-26",0.2182,0.2182,0.2143,0.2143,397913.0],["1972-06-27",0.2143,0.2156,0.2131,0.2156,246038.0],["1972-06-28",0.2156,0.2156,0.2131,0.2143,267300.0],["1972-06-29",0.2131,0.2131,0.2105,0.2105,382725.0],["1972-06-30",0.2118,0.2143,0.2118,0.2143,349313.0],["1972-07-03",0.2143,0.2246,0.2131,0.2246,376650.0],["1972-07-05",0.2246,0.2246,0.2195,0.2233,653063.0],["1972-07-06",0.2272,0.2413,0.2272,0.2336,2803613.0],["1972-07-07",0.2349,0.2426,0.2349,0.2426,1084388.0],["1972-07-10",0.2426,0.2477,0.24,0.2413,1512675.0],["1972-07-11",0.2387,0.2387,0.2362,0.2374,489038.0],["1972-07-12",0.2374,0.2374,0.2323,0.2323,604463.0],["1972-07-13",0.2323,0.2349,0.2323,0.2336,367538.0],["1972-07-14",0.2336,0.2336,0.2297,0.2297,674325.0],["1972-07-17",0.2285,0.2285,0.2208,0.2208,510300.0],["1972-07-18",0.2208,0.222,0.2169,0.222,461700.0],["1972-07-19",0.222,0.2297,0.222,0.222,400950.0],["1972-07-20",0.222,0.2233,0.2208,0.222,203513.0],["1972-07-21",0.222,0.2259,0.2169,0.2259,458663.0],["1972-07-24",0.2285,0.2349,0.2285,0.2285,434363.0],["1972-07-25",0.2285,0.2297,0.2208,0.2208,236925.0],["1972-07-26",0.2208,0.2259,0.2208,0.2233,346275.0],["1972-07-27",0.2233,0.2246,0.2208,0.2208,200475.0],["1972-07-28",0.2208,0.2208,0.2169,0.2195,400950.0],["1972-07-31",0.2195,0.2195,0.2169,0.2169,218700.0],["1972-08-01",0.2169,0.2195,0.2169,0.2195,428288.0],["1972-08-02",0.2195,0.2208,0.2169,0.2195,516375.0],["1972-08-03",0.2195,0.2285,0.2182,0.2272,1020600.0],["1972-08-04",0.2282,0.2282,0.2243,0.2282,373613.0],["1972-08-07",0.2282,0.2295,0.2256,0.2282,325013.0],["1972-08-08",0.2282,0.2346,0.2282,0.2346,1008450.0],["1972-08-09",0.2346,0.2385,0.2334,0.2372,926438.0],["1972-08-10",0.2372,0.2398,0.2372,0.2398,486000.0],["1972-08-11",0.2398,0.2437,0.2372,0.2437,1515713.0],["1972-08-14",0.2437,0.2514,0.2437,0.2514,2174850.0],["1972-08-15",0.2514,0.2514,0.2411,0.2437,811013.0],["1972-08-16",0.2437,0.245,0.2398,0.2398,276413.0],["1972-08-17",0.2372,0.2372,0.2334,0.2359,321975.0],["1972-08-18",0.2359,0.2359,0.2308,0.2321,337163.0],["1972-08-21",0.2334,0.2372,0.2334,0.2359,233888.0],["1972-08-22",0.2359,0.2398,0.2359,0.2372,495113.0],["1972-08-23",0.2372,0.2398,0.2308,0.2346,246038.0],["1972-08-24",0.2295,0.2295,0.2218,0.2243,577125.0],["1972-08-25",0.2243,0.2256,0.2218,0.2243,185288.0],["1972-08-28",0.2256,0.2295,0.2256,0.2256,446513.0],["1972-08-29",0.2256,0.2269,0.2218,0.2269,297675.0],["1972-08-30",0.2269,0.2398,0.2269,0.2398,862650.0],["1972-08-31",0.2385,0.2385,0.2334,0.2346,352350.0],["1972-09-01",0.2346,0.2372,0.2334,0.2372,239963.0],["1972-09-05",0.2359,0.2359,0.2308,0.2321,352350.0],["1972-09-06",0.2321,0.2346,0.2308,0.2346,239963.0],["1972-09-07",0.2346,0.2346,0.2308,0.2321,270338.0],["1972-09-08",0.2321,0.2321,0.2295,0.2295,148838.0],["1972-09-11",0.2321,0.2359,0.2321,0.2359,671288.0],["1972-09-12",0.2359,0.2359,0.2308,0.2359,449550.0],["1972-09-13",0.2359,0.2372,0.2308,0.2334,209588.0],["1972-09-14",0.2334,0.2359,0.2308,0.2334,321975.0],["1972-09-15",0.2308,0.2308,0.2269,0.2282,376650.0],["1972-09-18",0.2282,0.2282,0.2243,0.2243,224775.0],["1972-09-19",0.2243,0.2243,0.2192,0.2192,285525.0],["1972-09-20",0.2192,0.2308,0.2192,0.2308,826200.0],["1972-09-21",0.2308,0.2346,0.2269,0.2321,382725.0],["1972-09-22",0.2321,0.2321,0.2269,0.2295,407025.0],["1972-09-25",0.2295,0.2295,0.223,0.2243,343238.0],["1972-09-26",0.2243,0.2256,0.2218,0.2256,239963.0],["1972-09-27",0.2256,0.2346,0.2256,0.2334,610538.0],["1972-09-28",0.2334,0.2398,0.2334,0.2398,1676700.0],["1972-09-29",0.2398,0.2411,0.2321,0.2372,847463.0],["1972-10-02",0.2372,0.2372,0.2321,0.2372,246038.0],["1972-10-03",0.2359,0.2359,0.2295,0.2308,370575.0],["1972-10-04",0.2308,0.2334,0.2282,0.2282,431325.0],["1972-10-05",0.2282,0.2321,0.2218,0.2218,577125.0],["1972-10-06",0.2218,0.2256,0.2205,0.2256,610538.0],["1972-10-09",0.2269,0.2308,0.2269,0.2295,209588.0],["1972-10-10",0.2308,0.2385,0.2308,0.2346,835313.0],["1972-10-11",0.2346,0.2359,0.2308,0.2308,358425.0],["1972-10-12",0.2308,0.2334,0.2282,0.2295,261225.0],["1972-10-13",0.2295,0.2308,0.223,0.2256,188325.0],["1972-10-16",0.2256,0.2269,0.2218,0.2218,428288.0],["1972-10-17",0.2218,0.2243,0.2218,0.223,543713.0],["1972-10-18",0.223,0.2269,0.2218,0.2218,410063.0],["1972-10-19",0.2218,0.2243,0.2205,0.2205,267300.0],["1972-10-20",0.2205,0.2243,0.2205,0.223,270338.0],["1972-10-23",0.2269,0.2295,0.2269,0.2295,382725.0],["1972-10-24",0.2295,0.2334,0.2256,0.2334,525488.0],["1972-10-25",0.2321,0.2321,0.2282,0.2308,516375.0],["1972-10-26",0.2308,0.2346,0.2295,0.2308,558900.0],["1972-10-27",0.2308,0.2334,0.2256,0.2269,361463.0],["1972-10-30",0.2243,0.2243,0.2192,0.2218,1035788.0],["1972-10-31",0.2218,0.2256,0.2205,0.2256,592313.0],["1972-11-01",0.2256,0.2256,0.223,0.2256,625725.0],["1972-11-02",0.2267,0.228,0.2241,0.2241,1026675.0],["1972-11-03",0.2254,0.2267,0.2254,0.2254,516375.0],["1972-11-06",0.2254,0.228,0.2254,0.2267,689513.0],["1972-11-08",0.2267,0.228,0.2215,0.2241,1023638.0],["1972-11-09",0.2241,0.2254,0.2189,0.2254,376650.0],["1972-11-10",0.2254,0.237,0.2215,0.2357,3587288.0],["1972-11-13",0.2357,0.2357,0.2305,0.2331,713813.0],["1972-11-14",0.2331,0.2357,0.2318,0.2331,868725.0],["1972-11-15",0.2331,0.2357,0.2318,0.2331,616613.0],["1972-11-16",0.2331,0.237,0.2318,0.2344,832275.0],["1972-11-17",0.2383,0.2435,0.2383,0.2422,2709450.0],["1972-11-20",0.2422,0.2448,0.2383,0.2383,1290938.0],["1972-11-21",0.2383,0.2539,0.237,0.2539,4225163.0],["1972-11-22",0.2577,0.2642,0.2577,0.2642,5030100.0],["1972-11-24",0.2655,0.272,0.2655,0.272,5036175.0],["1972-11-27",0.2707,0.2707,0.259,0.2694,3468825.0],["1972-11-28",0.2694,0.272,0.2655,0.2655,2050313.0],["1972-11-29",0.2655,0.2655,0.2603,0.2629,811013.0],["1972-11-30",0.2629,0.2642,0.259,0.2603,1685813.0],["1972-12-01",0.2603,0.2655,0.2603,0.2655,1801238.0],["1972-12-04",0.2668,0.272,0.2668,0.2694,1682775.0],["1972-12-05",0.2681,0.2681,0.2603,0.2603,929475.0],["1972-12-06",0.2603,0.2681,0.2603,0.2655,844425.0],["1972-12-07",0.2655,0.2681,0.2629,0.2629,546750.0],["1972-12-08",0.2629,0.2668,0.2629,0.2629,807975.0],["1972-12-11",0.2629,0.2681,0.2616,0.2642,1096538.0],["1972-12-12",0.2655,0.2772,0.2655,0.2772,3796875.0],["1972-12-13",0.2772,0.2772,0.2707,0.272,1758713.0],["1972-12-14",0.272,0.2746,0.2707,0.2707,1050975.0],["1972-12-15",0.2707,0.272,0.2655,0.2668,1673663.0],["1972-12-18",0.2642,0.2642,0.2552,0.2603,1704038.0],["1972-12-19",0.2603,0.2616,0.2577,0.2577,883913.0],["1972-12-20",0.2577,0.2603,0.2564,0.259,1272713.0],["1972-12-21",0.259,0.2616,0.2564,0.2577,804938.0],["1972-12-22",0.2577,0.259,0.2552,0.2552,361463.0],["1972-12-26",0.2564,0.259,0.2564,0.259,373613.0],["1972-12-27",0.259,0.2616,0.259,0.259,2430000.0],["1972-12-29",0.259,0.2642,0.2577,0.259,1029713.0],["1973-01-02",0.2629,0.272,0.2629,0.2707,1333463.0],["1973-01-03",0.2707,0.2772,0.2707,0.2772,2004750.0],["1973-01-04",0.2772,0.2772,0.2668,0.2746,1333463.0],["1973-01-05",0.2746,0.2746,0.2694,0.2694,868725.0],["1973-01-08",0.272,0.2746,0.272,0.2733,1084388.0],["1973-01-09",0.2733,0.2733,0.2694,0.2694,838350.0],["1973-01-10",0.2694,0.2733,0.2655,0.2733,841388.0],["1973-01-11",0.2733,0.2785,0.2707,0.2759,1439775.0],["1973-01-12",0.2759,0.2772,0.2668,0.2668,826200.0],["1973-01-15",0.2668,0.2733,0.259,0.259,1199813.0],["1973-01-16",0.259,0.2616,0.25,0.2513,1606838.0],["1973-01-17",0.2513,0.2539,0.2487,0.2513,1008450.0],["1973-01-18",0.2513,0.2539,0.25,0.2513,510300.0],["1973-01-19",0.2513,0.2526,0.2487,0.2487,571050.0],["1973-01-22",0.2487,0.2513,0.2435,0.2435,859613.0],["1973-01-23",0.2435,0.2435,0.2357,0.2422,871763.0],["1973-01-24",0.2422,0.2448,0.2305,0.2305,1011488.0],["1973-01-26",0.2305,0.2305,0.228,0.2305,886950.0],["1973-01-29",0.2318,0.2357,0.2318,0.2357,592313.0],["1973-01-30",0.2357,0.2409,0.2357,0.237,568013.0],["1973-01-31",0.237,0.2435,0.237,0.2422,455625.0],["1973-02-01",0.2422,0.2526,0.2383,0.2383,1603800.0],["1973-02-02",0.2394,0.2394,0.2342,0.2368,577125.0],["1973-02-05",0.2368,0.2381,0.2329,0.2355,668250.0],["1973-02-06",0.2355,0.2368,0.2342,0.2342,294638.0],["1973-02-07",0.2355,0.242,0.2355,0.2355,656100.0],["1973-02-08",0.2355,0.2355,0.2303,0.2355,838350.0],["1973-02-09",0.2394,0.2446,0.2394,0.242,640913.0],["1973-02-12",0.242,0.2433,0.2355,0.2381,385763.0],["1973-02-13",0.2459,0.2537,0.2459,0.2485,710775.0],["1973-02-14",0.2485,0.2511,0.242,0.242,391838.0],["1973-02-15",0.242,0.2433,0.2394,0.2394,765450.0],["1973-02-16",0.2394,0.2394,0.2355,0.2394,786713.0],["1973-02-20",0.2394,0.242,0.2355,0.2368,528525.0],["1973-02-21",0.2368,0.2381,0.2263,0.2263,470813.0],["1973-02-22",0.2263,0.2329,0.2263,0.2263,391838.0],["1973-02-23",0.2263,0.2316,0.2263,0.2263,461700.0],["1973-02-26",0.2263,0.2263,0.2237,0.2263,643950.0],["1973-02-27",0.2263,0.2276,0.225,0.225,482963.0],["1973-02-28",0.225,0.2263,0.2237,0.225,422213.0],["1973-03-01",0.225,0.2276,0.225,0.225,197438.0],["1973-03-02",0.225,0.2263,0.2211,0.2237,847463.0],["1973-03-05",0.2237,0.2276,0.2211,0.225,1211963.0],["1973-03-06",0.225,0.2316,0.2237,0.2316,1874138.0],["1973-03-07",0.2329,0.2368,0.2329,0.2368,1005413.0],["1973-03-08",0.2368,0.2381,0.2342,0.2368,376650.0],["1973-03-09",0.2355,0.2355,0.2303,0.2316,461700.0],["1973-03-12",0.2316,0.2316,0.2289,0.2289,340200.0],["1973-03-13",0.2289,0.2303,0.225,0.2289,206550.0],["1973-03-14",0.2289,0.2289,0.225,0.2263,224775.0],["1973-03-15",0.2263,0.2276,0.2198,0.2211,461700.0],["1973-03-16",0.2211,0.2224,0.2198,0.2211,267300.0],["1973-03-19",0.2211,0.2211,0.2146,0.2185,546750.0],["1973-03-20",0.2185,0.2185,0.2159,0.2185,267300.0],["1973-03-21",0.2185,0.2185,0.2133,0.2133,449550.0],["1973-03-22",0.2133,0.2146,0.2081,0.2094,716850.0],["1973-03-23",0.2094,0.2146,0.2094,0.2133,361463.0],["1973-03-26",0.2133,0.2146,0.2107,0.2146,221738.0],["1973-03-27",0.2172,0.2211,0.2172,0.2211,476888.0],["1973-03-28",0.2211,0.2237,0.2107,0.2172,3444525.0],["1973-03-29",0.2172,0.2185,0.2146,0.2172,513338.0],["1973-03-30",0.2172,0.2185,0.2107,0.2146,674325.0],["1973-04-02",0.2146,0.2159,0.2029,0.2042,1178550.0],["1973-04-03",0.2042,0.2055,0.2003,0.2029,659138.0],["1973-04-04",0.2029,0.2094,0.2029,0.2081,403988.0],["1973-04-05",0.2081,0.2094,0.2068,0.2094,376650.0],["1973-04-06",0.2094,0.2094,0.2068,0.2094,349313.0],["1973-04-09",0.2094,0.2107,0.2029,0.2042,1087425.0],["1973-04-10",0.2042,0.2055,0.2029,0.2055,1691888.0],["1973-04-11",0.2055,0.2081,0.2042,0.2081,364500.0],["1973-04-12",0.2081,0.2094,0.2042,0.2068,540675.0],["1973-04-13",0.2068,0.2081,0.2042,0.2055,686475.0],["1973-04-16",0.2055,0.2055,0.2003,0.2016,893025.0],["1973-04-17",0.2016,0.2016,0.1964,0.2003,1102613.0],["1973-04-18",0.2003,0.2016,0.1951,0.199,455625.0],["1973-04-19",0.199,0.199,0.1964,0.1964,385763.0],["1973-04-23",0.1964,0.1964,0.1912,0.1951,613575.0],["1973-04-24",0.1951,0.1977,0.1925,0.1938,1108688.0],["1973-04-25",0.1938,0.1938,0.1873,0.1886,841388.0],["1973-04-26",0.1886,0.1977,0.1886,0.1977,1688850.0],["1973-04-27",0.1977,0.1977,0.1912,0.1925,476888.0],["1973-04-30",0.1925,0.1925,0.186,0.1873,865688.0],["1973-05-01",0.1873,0.1873,0.1821,0.1873,826200.0],["1973-05-02",0.1899,0.1951,0.1899,0.1938,1129950.0],["1973-05-03",0.1938,0.2055,0.1899,0.2055,637875.0],["1973-05-04",0.2079,0.2197,0.2079,0.2197,1123875.0],["1973-05-07",0.2105,0.2105,0.2027,0.2092,656100.0],["1973-05-08",0.2092,0.2131,0.204,0.2131,719888.0],["1973-05-09",0.2131,0.2144,0.2066,0.2105,443475.0],["1973-05-10",0.2079,0.2079,0.2,0.2,361463.0],["1973-05-11",0.2,0.2066,0.2,0.2027,218700.0],["1973-05-14",0.2,0.2,0.1909,0.1909,732038.0],["1973-05-15",0.1909,0.2014,0.1896,0.2014,561938.0],["1973-05-16",0.2014,0.2027,0.1922,0.1974,367538.0],["1973-05-17",0.1974,0.1987,0.1922,0.1922,328050.0],["1973-05-18",0.1922,0.1922,0.1883,0.1883,1020600.0],["1973-05-21",0.1883,0.1909,0.1857,0.1883,1202850.0],["1973-05-22",0.1883,0.1909,0.1857,0.1896,811013.0],["1973-05-23",0.1896,0.1948,0.1883,0.1948,513338.0],["1973-05-24",0.1948,0.2118,0.1935,0.2118,680400.0],["1973-05-25",0.2118,0.2157,0.1961,0.2066,589275.0],["1973-05-29",0.204,0.204,0.1961,0.2014,382725.0],["1973-05-30",0.2014,0.2027,0.1974,0.1974,164025.0],["1973-05-31",0.1974,0.1987,0.1948,0.1974,139725.0],["1973-06-01",0.1948,0.1948,0.183,0.1857,2205225.0],["1973-06-04",0.1857,0.1857,0.1791,0.183,965925.0],["1973-06-05",0.1857,0.1909,0.1857,0.1909,1451925.0],["1973-06-06",0.1909,0.1935,0.1857,0.1922,552825.0],["1973-06-07",0.1922,0.1922,0.187,0.1909,382725.0],["1973-06-08",0.1909,0.1909,0.1804,0.1804,1631138.0],["1973-06-11",0.1804,0.1817,0.1778,0.1817,1795163.0],["1973-06-12",0.1817,0.1817,0.1752,0.1817,3851550.0],["1973-06-13",0.1817,0.1817,0.1726,0.1726,1114763.0],["1973-06-14",0.1726,0.1791,0.1713,0.1726,1172475.0],["1973-06-15",0.1726,0.1778,0.1726,0.1778,461700.0],["1973-06-18",0.1778,0.1791,0.1752,0.1752,373613.0],["1973-06-19",0.1752,0.1778,0.1739,0.1778,777600.0],["1973-06-20",0.1778,0.1804,0.1765,0.1791,1114763.0],["1973-06-21",0.1791,0.1791,0.1739,0.1739,331088.0],["1973-06-22",0.1752,0.1804,0.1752,0.1778,978075.0],["1973-06-25",0.1765,0.1765,0.1739,0.1739,549788.0],["1973-06-26",0.1765,0.187,0.1765,0.187,1272713.0],["1973-06-27",0.1857,0.1857,0.1739,0.1791,467775.0],["1973-06-28",0.1791,0.1804,0.1778,0.1804,486000.0],["1973-06-29",0.1804,0.1817,0.1791,0.1791,179213.0],["1973-07-02",0.1791,0.1804,0.1778,0.1778,136688.0],["1973-07-03",0.1778,0.1791,0.1765,0.1791,838350.0],["1973-07-05",0.1791,0.187,0.1791,0.187,628763.0],["1973-07-06",0.187,0.1883,0.183,0.1844,1895400.0],["1973-07-09",0.1844,0.1844,0.1791,0.1844,659138.0],["1973-07-10",0.1857,0.1909,0.1857,0.1883,501188.0],["1973-07-11",0.1883,0.1922,0.1883,0.1922,3505275.0],["1973-07-12",0.1922,0.1935,0.1909,0.1922,388800.0],["1973-07-13",0.1922,0.1922,0.1883,0.1883,209588.0],["1973-07-16",0.1883,0.1961,0.1883,0.1961,394875.0],["1973-07-17",0.1961,0.1961,0.1909,0.1922,525488.0],["1973-07-18",0.1922,0.1961,0.1922,0.1961,422213.0],["1973-07-19",0.1961,0.2066,0.1961,0.2066,811013.0],["1973-07-20",0.2066,0.2079,0.2014,0.2014,1069200.0],["1973-07-23",0.2014,0.2053,0.1974,0.2,537638.0],["1973-07-24",0.2,0.2014,0.1961,0.2014,233888.0],["1973-07-25",0.2027,0.2053,0.2027,0.2053,631800.0],["1973-07-26",0.2053,0.2053,0.2,0.2014,595350.0],["1973-07-27",0.2014,0.2027,0.1974,0.2014,294638.0],["1973-07-30",0.2014,0.2053,0.1974,0.2053,397913.0],["1973-07-31",0.2053,0.2066,0.2027,0.2027,519413.0],["1973-08-01",0.2027,0.204,0.1987,0.2,400950.0],["1973-08-02",0.2,0.2014,0.1987,0.2014,121500.0],["1973-08-03",0.2011,0.2011,0.1998,0.2011,239963.0],["1973-08-06",0.2011,0.2063,0.1985,0.2063,710775.0],["1973-08-07",0.2063,0.2063,0.2024,0.2037,622688.0],["1973-08-08",0.2037,0.205,0.2024,0.2024,1078313.0],["1973-08-09",0.2024,0.2037,0.2011,0.2011,595350.0],["1973-08-10",0.2011,0.2024,0.1985,0.2011,407025.0],["1973-08-13",0.1998,0.1998,0.1971,0.1971,452588.0],["1973-08-14",0.1971,0.1985,0.1919,0.1919,811013.0],["1973-08-15",0.1919,0.1945,0.1919,0.1932,133650.0],["1973-08-16",0.1932,0.1958,0.1893,0.1906,343238.0],["1973-08-17",0.1906,0.1945,0.1893,0.1906,200475.0],["1973-08-20",0.1893,0.1893,0.1866,0.1866,376650.0],["1973-08-21",0.1866,0.1893,0.1853,0.1853,376650.0],["1973-08-22",0.1853,0.1853,0.1801,0.1827,464738.0],["1973-08-23",0.1814,0.1814,0.1709,0.1722,1172475.0],["1973-08-24",0.1722,0.1774,0.1722,0.1761,956813.0],["1973-08-27",0.1748,0.1748,0.1709,0.1722,1634175.0],["1973-08-28",0.1722,0.1722,0.1695,0.1722,519413.0],["1973-08-29",0.1722,0.1735,0.1669,0.1669,1017563.0],["1973-08-30",0.1682,0.1709,0.1682,0.1709,1184625.0],["1973-08-31",0.1709,0.1735,0.1709,0.1735,373613.0],["1973-09-04",0.1735,0.1787,0.1722,0.1787,470813.0],["1973-09-05",0.1787,0.184,0.1774,0.1814,288563.0],["1973-09-06",0.184,0.1919,0.184,0.1919,249075.0],["1973-09-07",0.1906,0.1906,0.1761,0.1814,1208925.0],["1973-09-10",0.1814,0.184,0.1787,0.1827,853538.0],["1973-09-11",0.1827,0.184,0.1801,0.1801,173138.0],["1973-09-12",0.1801,0.1827,0.1801,0.1827,188325.0],["1973-09-13",0.1814,0.1814,0.1801,0.1801,115425.0],["1973-09-14",0.1801,0.1827,0.1787,0.1801,367538.0],["1973-09-17",0.1827,0.1853,0.1827,0.1853,385763.0],["1973-09-18",0.184,0.184,0.1801,0.1814,252113.0],["1973-09-19",0.1814,0.1879,0.1801,0.1879,425250.0],["1973-09-20",0.1893,0.2063,0.1893,0.2063,1591650.0],["1973-09-21",0.2063,0.2182,0.1945,0.2182,2247750.0],["1973-09-24",0.2182,0.2182,0.2116,0.2155,1770863.0],["1973-09-25",0.2155,0.2155,0.2077,0.2155,1713150.0],["1973-09-26",0.2155,0.2169,0.2129,0.2169,2861325.0],["1973-09-27",0.2169,0.2182,0.2116,0.2129,2135363.0],["1973-09-28",0.2077,0.2077,0.2011,0.2024,379688.0],["1973-10-01",0.2024,0.2037,0.2011,0.2024,619650.0],["1973-10-02",0.205,0.2129,0.205,0.2116,914288.0],["1973-10-03",0.2116,0.2155,0.2103,0.2103,628763.0],["1973-10-04",0.2103,0.2129,0.205,0.2063,558900.0],["1973-10-05",0.2063,0.2077,0.2037,0.2063,206550.0],["1973-10-08",0.2063,0.2155,0.205,0.2129,1142100.0],["1973-10-09",0.2129,0.2142,0.205,0.2063,1342575.0],["1973-10-10",0.205,0.205,0.2011,0.205,686475.0],["1973-10-11",0.205,0.2116,0.2011,0.2116,1023638.0],["1973-10-12",0.2116,0.2129,0.205,0.2077,944663.0],["1973-10-15",0.2077,0.209,0.2011,0.209,835313.0],["1973-10-16",0.2077,0.2077,0.2037,0.2077,358425.0],["1973-10-17",0.2077,0.209,0.2024,0.2037,713813.0],["1973-10-18",0.2024,0.2024,0.1985,0.1985,856575.0],["1973-10-19",0.1985,0.2024,0.1985,0.1985,747225.0],["1973-10-22",0.1945,0.1945,0.1893,0.1893,574088.0],["1973-10-23",0.1906,0.1958,0.1906,0.1932,1382063.0],["1973-10-24",0.1932,0.1945,0.1893,0.1893,719888.0],["1973-10-25",0.1893,0.1919,0.1866,0.1906,346275.0],["1973-10-26",0.1906,0.1919,0.1893,0.1893,337163.0],["1973-10-29",0.1906,0.2063,0.1906,0.1985,1020600.0],["1973-10-30",0.1985,0.1998,0.1958,0.1985,1558238.0],["1973-10-31",0.1985,0.2011,0.1958,0.2011,965925.0],["1973-11-01",0.2021,0.214,0.1995,0.214,1509638.0],["1973-11-02",0.214,0.214,0.2061,0.214,1318275.0],["1973-11-05",0.2101,0.2101,0.1955,0.1982,850500.0],["1973-11-06",0.2021,0.2114,0.2021,0.2114,1561275.0],["1973-11-07",0.2074,0.2074,0.2035,0.2035,470813.0],["1973-11-08",0.2021,0.2021,0.1969,0.1982,4887338.0],["1973-11-09",0.1982,0.1995,0.1916,0.1955,677363.0],["1973-11-12",0.1955,0.1955,0.1823,0.1876,1388138.0],["1973-11-13",0.185,0.185,0.177,0.1797,574088.0],["1973-11-14",0.1797,0.1836,0.1757,0.1797,1597725.0],["1973-11-15",0.1797,0.1797,0.1704,0.1744,735075.0],["1973-11-16",0.1744,0.1784,0.1718,0.1731,972000.0],["1973-11-19",0.1731,0.1744,0.1638,0.1678,1461038.0],["1973-11-20",0.1678,0.1678,0.1612,0.1638,774563.0],["1973-11-21",0.1638,0.1704,0.1625,0.1678,729000.0],["1973-11-23",0.1678,0.1691,0.1652,0.1665,328050.0],["1973-11-26",0.1625,0.1625,0.1519,0.1546,1488375.0],["1973-11-27",0.1546,0.1546,0.1453,0.148,1880213.0],["1973-11-28",0.1519,0.1638,0.1519,0.1638,1254488.0],["1973-11-29",0.1599,0.1599,0.1533,0.1546,674325.0],["1973-11-30",0.1546,0.1559,0.1506,0.1519,1014525.0],["1973-12-03",0.1519,0.1519,0.1467,0.1493,741150.0],["1973-12-04",0.1493,0.1493,0.1453,0.1467,476888.0],["1973-12-05",0.1467,0.1493,0.144,0.144,1139063.0],["1973-12-06",0.144,0.1467,0.1427,0.1467,662175.0],["1973-12-07",0.1467,0.1559,0.144,0.148,829238.0],["1973-12-10",0.148,0.148,0.144,0.1467,540675.0],["1973-12-11",0.1467,0.148,0.144,0.1453,507263.0],["1973-12-12",0.1427,0.1427,0.1387,0.14,804938.0],["1973-12-13",0.14,0.14,0.1321,0.1321,1142100.0],["1973-12-14",0.1321,0.1321,0.1255,0.1268,2369250.0],["1973-12-17",0.1268,0.1282,0.1242,0.1255,1014525.0],["1973-12-18",0.1255,0.144,0.1242,0.144,1940963.0],["1973-12-19",0.144,0.1453,0.1308,0.1308,801900.0],["1973-12-20",0.1308,0.1348,0.1308,0.1334,668250.0],["1973-12-21",0.1334,0.1361,0.1308,0.1321,580163.0],["1973-12-24",0.1308,0.1308,0.1282,0.1308,352350.0],["1973-12-26",0.1308,0.14,0.1308,0.1348,1716188.0],["1973-12-27",0.1348,0.1361,0.1308,0.1308,2177888.0],["1973-12-28",0.1308,0.1334,0.1282,0.1308,1500525.0],["1973-12-31",0.1308,0.1321,0.1255,0.1308,2372288.0],["1974-01-02",0.1308,0.1334,0.1268,0.1308,583200.0],["1974-01-03",0.1308,0.1348,0.1282,0.1321,859613.0],["1974-01-04",0.1321,0.1334,0.1282,0.1308,1324350.0],["1974-01-07",0.1308,0.1308,0.1255,0.1282,1612913.0],["1974-01-08",0.1268,0.1268,0.1229,0.1229,905175.0],["1974-01-09",0.1229,0.1255,0.1229,0.1255,574088.0],["1974-01-10",0.1255,0.1268,0.1229,0.1242,713813.0],["1974-01-11",0.1242,0.1308,0.1242,0.1308,2183963.0],["1974-01-14",0.1308,0.14,0.1295,0.1334,2050313.0],["1974-01-15",0.1334,0.1361,0.1321,0.1348,1388138.0],["1974-01-16",0.1348,0.1361,0.1308,0.1361,619650.0],["1974-01-17",0.1361,0.1414,0.1361,0.1414,865688.0],["1974-01-18",0.1387,0.1387,0.1334,0.1361,750263.0],["1974-01-21",0.1361,0.1361,0.1334,0.1361,473850.0],["1974-01-22",0.1361,0.14,0.1334,0.1387,689513.0],["1974-01-23",0.1387,0.1427,0.1387,0.14,564975.0],["1974-01-24",0.14,0.14,0.1348,0.1374,725963.0],["1974-01-25",0.1361,0.1361,0.1348,0.1361,616613.0],["1974-01-28",0.1361,0.1414,0.1348,0.1414,574088.0],["1974-01-29",0.144,0.1493,0.144,0.148,902138.0],["1974-01-30",0.148,0.1533,0.1453,0.148,1190700.0],["1974-01-31",0.148,0.1519,0.148,0.1506,540675.0],["1974-02-01",0.1482,0.1482,0.1429,0.1469,1148175.0],["1974-02-04",0.1429,0.1429,0.1362,0.1415,1485338.0],["1974-02-05",0.1402,0.1402,0.1375,0.1402,212625.0],["1974-02-06",0.1402,0.1415,0.1375,0.1375,947700.0],["1974-02-07",0.1375,0.1389,0.1362,0.1375,367538.0],["1974-02-08",0.1402,0.1429,0.1402,0.1429,640913.0],["1974-02-11",0.1429,0.1442,0.1389,0.1415,318938.0],["1974-02-12",0.1415,0.1455,0.1402,0.1429,482963.0],["1974-02-13",0.1429,0.1469,0.1429,0.1455,227813.0],["1974-02-14",0.1455,0.1522,0.1455,0.1495,540675.0],["1974-02-15",0.1495,0.1522,0.1482,0.1495,218700.0],["1974-02-19",0.1495,0.1522,0.1469,0.1469,303750.0],["1974-02-20",0.1469,0.1482,0.1455,0.1455,476888.0],["1974-02-21",0.1455,0.1482,0.1455,0.1469,297675.0],["1974-02-22",0.1482,0.1522,0.1482,0.1495,346275.0],["1974-02-25",0.1495,0.1536,0.1442,0.1509,899100.0],["1974-02-26",0.1509,0.1589,0.1495,0.1589,771525.0],["1974-02-27",0.1602,0.1696,0.1602,0.1656,2694263.0],["1974-02-28",0.1642,0.1642,0.1616,0.1629,677363.0],["1974-03-01",0.1629,0.1642,0.1602,0.1629,294638.0],["1974-03-04",0.1629,0.1629,0.1562,0.1629,1017563.0],["1974-03-05",0.1629,0.1642,0.1602,0.1629,416138.0],["1974-03-06",0.1629,0.1656,0.1616,0.1629,276413.0],["1974-03-07",0.1629,0.1629,0.1589,0.1589,528525.0],["1974-03-08",0.1589,0.1629,0.1549,0.1629,373613.0],["1974-03-11",0.1602,0.1602,0.1549,0.1602,349313.0],["1974-03-12",0.1602,0.1616,0.1576,0.1616,473850.0],["1974-03-13",0.1616,0.1616,0.1589,0.1602,337163.0],["1974-03-14",0.1616,0.1682,0.1616,0.1642,540675.0],["1974-03-15",0.1642,0.1642,0.1602,0.1629,680400.0],["1974-03-18",0.1629,0.1642,0.1576,0.1576,346275.0],["1974-03-19",0.1576,0.1576,0.1509,0.1522,352350.0],["1974-03-20",0.1522,0.1522,0.1509,0.1522,318938.0],["1974-03-21",0.1549,0.1589,0.1549,0.1562,236925.0],["1974-03-22",0.1562,0.1576,0.1536,0.1562,203513.0],["1974-03-25",0.1562,0.1562,0.1509,0.1536,212625.0],["1974-03-26",0.1536,0.1549,0.1522,0.1522,264263.0],["1974-03-27",0.1522,0.1536,0.1495,0.1495,243000.0],["1974-03-28",0.1495,0.1509,0.1469,0.1469,328050.0],["1974-03-29",0.1469,0.1522,0.1469,0.1509,167063.0],["1974-04-01",0.1509,0.1549,0.1495,0.1495,136688.0],["1974-04-02",0.1495,0.1522,0.1482,0.1482,157950.0],["1974-04-03",0.1482,0.1522,0.1469,0.1522,853538.0],["1974-04-04",0.1522,0.1549,0.1495,0.1522,191363.0],["1974-04-05",0.1522,0.1536,0.1509,0.1522,258188.0],["1974-04-08",0.1522,0.1522,0.1495,0.1509,157950.0],["1974-04-09",0.1509,0.1536,0.1495,0.1509,574088.0],["1974-04-10",0.1509,0.1549,0.1509,0.1536,173138.0],["1974-04-11",0.1536,0.1562,0.1509,0.1536,72900.0],["1974-04-15",0.1549,0.1576,0.1549,0.1576,179213.0],["1974-04-16",0.1576,0.1669,0.1549,0.1656,804938.0],["1974-04-17",0.1656,0.1669,0.1616,0.1642,589275.0],["1974-04-18",0.1642,0.1642,0.1616,0.1642,732038.0],["1974-04-19",0.1642,0.1642,0.1616,0.1629,243000.0],["1974-04-22",0.1616,0.1616,0.1589,0.1602,437400.0],["1974-04-23",0.1602,0.1602,0.1576,0.1589,303750.0],["1974-04-24",0.1589,0.1589,0.1549,0.1549,312863.0],["1974-04-25",0.1549,0.1562,0.1522,0.1522,300713.0],["1974-04-26",0.1522,0.1576,0.1522,0.1549,197438.0],["1974-04-29",0.1549,0.1589,0.1536,0.1549,249075.0],["1974-04-30",0.1549,0.1576,0.1536,0.1562,227813.0],["1974-05-01",0.1562,0.1656,0.1536,0.1642,309825.0],["1974-05-02",0.1642,0.1642,0.1602,0.1602,291600.0],["1974-05-03",0.1602,0.1629,0.1576,0.1629,558900.0],["1974-05-06",0.1629,0.1763,0.1629,0.1763,947700.0],["1974-05-07",0.1763,0.1763,0.1696,0.1709,938588.0],["1974-05-08",0.1696,0.1696,0.1669,0.1682,355388.0],["1974-05-09",0.1682,0.1749,0.1669,0.1736,580163.0],["1974-05-10",0.1752,0.1752,0.1712,0.1712,537638.0],["1974-05-13",0.1712,0.1765,0.1712,0.1725,698625.0],["1974-05-14",0.1725,0.1792,0.1712,0.1779,531563.0],["1974-05-15",0.1779,0.1819,0.1739,0.1819,829238.0],["1974-05-16",0.1819,0.186,0.1819,0.1833,1281825.0],["1974-05-17",0.1833,0.1846,0.1792,0.1833,829238.0],["1974-05-20",0.1833,0.1887,0.1806,0.1887,1221075.0],["1974-05-21",0.1887,0.1887,0.186,0.1887,610538.0],["1974-05-22",0.1887,0.1941,0.1873,0.1873,1002375.0],["1974-05-23",0.1873,0.19,0.1873,0.19,823163.0],["1974-05-24",0.19,0.19,0.186,0.1887,637875.0],["1974-05-28",0.1887,0.1887,0.1846,0.1873,804938.0],["1974-05-29",0.1873,0.1873,0.1779,0.1779,865688.0],["1974-05-30",0.1779,0.1833,0.1765,0.1833,531563.0],["1974-05-31",0.1819,0.1819,0.1779,0.1806,188325.0],["1974-06-03",0.1806,0.1819,0.1779,0.1819,437400.0],["1974-06-04",0.1833,0.1914,0.1833,0.186,1436738.0],["1974-06-05",0.186,0.186,0.1819,0.1833,470813.0],["1974-06-06",0.1833,0.19,0.1833,0.19,537638.0],["1974-06-07",0.19,0.1941,0.19,0.1914,956813.0],["1974-06-10",0.1914,0.1941,0.1914,0.1941,571050.0],["1974-06-11",0.1941,0.1941,0.1914,0.1914,592313.0],["1974-06-12",0.1914,0.1954,0.186,0.1941,1050975.0],["1974-06-13",0.1941,0.2008,0.1927,0.1968,889988.0],["1974-06-14",0.1968,0.1981,0.1954,0.1954,197438.0],["1974-06-17",0.1954,0.1954,0.1927,0.1941,394875.0],["1974-06-18",0.1941,0.1954,0.1927,0.1941,498150.0],["1974-06-19",0.1941,0.1968,0.1927,0.1941,355388.0],["1974-06-20",0.1941,0.1954,0.1927,0.1927,543713.0],["1974-06-21",0.1927,0.1927,0.1914,0.1914,258188.0],["1974-06-24",0.1914,0.1927,0.1914,0.1914,243000.0],["1974-06-25",0.1914,0.1968,0.1914,0.1941,519413.0],["1974-06-26",0.1941,0.1968,0.1927,0.1927,282488.0],["1974-06-27",0.1927,0.1927,0.19,0.1914,394875.0],["1974-06-28",0.1914,0.1914,0.1873,0.19,425250.0],["1974-07-01",0.19,0.1914,0.1887,0.1887,203513.0],["1974-07-02",0.1887,0.1887,0.186,0.186,458663.0],["1974-07-03",0.186,0.186,0.1806,0.1806,610538.0],["1974-07-05",0.1779,0.1779,0.1739,0.1739,482963.0],["1974-07-08",0.1712,0.1712,0.1644,0.1685,1773900.0],["1974-07-09",0.1685,0.1712,0.1644,0.1644,1880213.0],["1974-07-10",0.1644,0.1685,0.1577,0.159,1221075.0],["1974-07-11",0.159,0.1658,0.1563,0.1644,2062463.0],["1974-07-12",0.1671,0.1806,0.1671,0.1779,671288.0],["1974-07-15",0.1779,0.1846,0.1752,0.1779,540675.0],["1974-07-16",0.1779,0.1792,0.1739,0.1739,291600.0],["1974-07-17",0.1739,0.1819,0.1698,0.1792,425250.0],["1974-07-18",0.1806,0.1887,0.1806,0.1833,765450.0],["1974-07-19",0.1833,0.1873,0.1819,0.186,361463.0],["1974-07-22",0.186,0.1927,0.1819,0.1887,753300.0],["1974-07-23",0.1887,0.1927,0.1887,0.1914,947700.0],["1974-07-24",0.1914,0.1914,0.186,0.19,1743525.0],["1974-07-25",0.19,0.1954,0.186,0.1887,984150.0],["1974-07-26",0.1889,0.1889,0.1835,0.1835,419175.0],["1974-07-29",0.1835,0.1849,0.1808,0.1849,358425.0],["1974-07-30",0.1849,0.1876,0.1822,0.1862,379688.0],["1974-07-31",0.1862,0.1862,0.1849,0.1849,328050.0],["1974-08-01",0.1849,0.1889,0.1849,0.1876,428288.0],["1974-08-02",0.1876,0.1917,0.1876,0.1903,425250.0],["1974-08-05",0.1903,0.1971,0.1903,0.1957,1060088.0],["1974-08-06",0.1957,0.2012,0.1957,0.1957,926438.0],["1974-08-07",0.1957,0.1998,0.193,0.1998,3678413.0],["1974-08-08",0.1998,0.2012,0.1944,0.1957,467775.0],["1974-08-09",0.1957,0.2012,0.1944,0.1998,798863.0],["1974-08-12",0.1998,0.2025,0.1971,0.2012,561938.0],["1974-08-13",0.2012,0.2025,0.1957,0.1957,561938.0],["1974-08-14",0.1957,0.1985,0.1917,0.1957,628763.0],["1974-08-15",0.1957,0.2012,0.1957,0.2012,650025.0],["1974-08-16",0.2025,0.208,0.2025,0.2025,1685813.0],["1974-08-19",0.2025,0.2039,0.1985,0.2039,1047938.0],["1974-08-20",0.2039,0.2066,0.2039,0.2039,896063.0],["1974-08-21",0.2039,0.2175,0.2025,0.2121,1831613.0],["1974-08-22",0.2121,0.2229,0.2107,0.2202,2606175.0],["1974-08-23",0.2202,0.2229,0.2161,0.2161,2129288.0],["1974-08-26",0.2161,0.2202,0.2093,0.2148,2906888.0],["1974-08-27",0.2148,0.2175,0.2121,0.2134,1318275.0],["1974-08-28",0.2134,0.2134,0.1957,0.1957,2004750.0],["1974-08-29",0.1957,0.1957,0.1862,0.1862,2430000.0],["1974-08-30",0.1862,0.1944,0.1862,0.1889,1208925.0],["1974-09-03",0.1889,0.193,0.1862,0.1889,1014525.0],["1974-09-04",0.1889,0.1903,0.1835,0.1889,1257525.0],["1974-09-05",0.1889,0.1957,0.1876,0.1903,1242338.0],["1974-09-06",0.1903,0.1985,0.1903,0.1985,1111725.0],["1974-09-09",0.1985,0.1998,0.1917,0.1944,607500.0],["1974-09-10",0.1944,0.1957,0.1917,0.1917,801900.0],["1974-09-11",0.1917,0.193,0.1889,0.1889,568013.0],["1974-09-12",0.1876,0.1876,0.1808,0.1835,1366875.0],["1974-09-13",0.1835,0.1849,0.1767,0.1794,577125.0],["1974-09-16",0.1794,0.1794,0.1754,0.1767,732038.0],["1974-09-17",0.1794,0.1876,0.1794,0.1794,358425.0],["1974-09-18",0.1794,0.1849,0.1767,0.1835,391838.0],["1974-09-19",0.1835,0.1944,0.1822,0.1944,968963.0],["1974-09-20",0.1944,0.1998,0.1889,0.1985,1846800.0],["1974-09-23",0.1985,0.2012,0.1944,0.1985,473850.0],["1974-09-24",0.1971,0.1971,0.1917,0.1917,501188.0],["1974-09-25",0.1917,0.1998,0.1903,0.1903,798863.0],["1974-09-26",0.1903,0.193,0.1862,0.193,403988.0],["1974-09-27",0.193,0.1985,0.1917,0.1917,437400.0],["1974-09-30",0.1849,0.1849,0.174,0.1754,814050.0],["1974-10-01",0.1754,0.1767,0.1672,0.174,3456675.0],["1974-10-02",0.174,0.1781,0.174,0.1754,476888.0],["1974-10-03",0.1754,0.1754,0.1658,0.1686,589275.0],["1974-10-04",0.1686,0.1726,0.1645,0.1713,677363.0],["1974-10-07",0.1726,0.1781,0.1726,0.1781,501188.0],["1974-10-08",0.1781,0.1835,0.1754,0.1767,574088.0],["1974-10-09",0.1767,0.1849,0.174,0.1849,221738.0],["1974-10-10",0.1889,0.1971,0.1889,0.1889,990225.0],["1974-10-11",0.1889,0.1903,0.1808,0.1849,783675.0],["1974-10-14",0.1849,0.1903,0.1822,0.1849,486000.0],["1974-10-15",0.1849,0.1862,0.1754,0.1754,571050.0],["1974-10-16",0.1754,0.1767,0.1658,0.1726,1069200.0],["1974-10-17",0.1726,0.1781,0.1699,0.174,646988.0],["1974-10-18",0.1754,0.1903,0.1754,0.1889,1564313.0],["1974-10-21",0.1889,0.1917,0.1862,0.1917,729000.0],["1974-10-22",0.1917,0.1917,0.1822,0.1849,1008450.0],["1974-10-23",0.1835,0.1835,0.1808,0.1808,525488.0],["1974-10-24",0.1808,0.1903,0.1754,0.1849,817088.0],["1974-10-25",0.1849,0.1889,0.1849,0.1862,258188.0],["1974-10-28",0.1862,0.1862,0.1822,0.1862,212625.0],["1974-10-29",0.1862,0.1903,0.1849,0.1903,400950.0],["1974-10-30",0.1903,0.193,0.1862,0.1889,628763.0],["1974-10-31",0.1917,0.1957,0.1917,0.1957,1293975.0],["1974-11-01",0.1957,0.1971,0.1903,0.1957,470813.0],["1974-11-04",0.1957,0.2053,0.1862,0.2025,2269013.0],["1974-11-05",0.2025,0.2093,0.1971,0.2053,1786050.0],["1974-11-06",0.2053,0.2107,0.2025,0.2053,1436738.0],["1974-11-07",0.2086,0.2113,0.1989,0.21,914288.0],["1974-11-08",0.21,0.21,0.2086,0.2086,598388.0],["1974-11-11",0.2086,0.2155,0.2044,0.2127,1661513.0],["1974-11-12",0.2127,0.2196,0.21,0.21,1272713.0],["1974-11-13",0.21,0.21,0.2058,0.2072,543713.0],["1974-11-14",0.2086,0.2155,0.2086,0.2141,1005413.0],["1974-11-15",0.2113,0.2113,0.2072,0.2113,634838.0],["1974-11-18",0.2086,0.2086,0.2003,0.2003,1199813.0],["1974-11-19",0.2003,0.2003,0.1961,0.2003,534600.0],["1974-11-20",0.2003,0.2031,0.1989,0.2003,646988.0],["1974-11-21",0.2003,0.2031,0.1989,0.2003,315900.0],["1974-11-22",0.2003,0.21,0.2003,0.2086,701663.0],["1974-11-25",0.2058,0.2058,0.2003,0.2031,501188.0],["1974-11-26",0.2031,0.2113,0.2017,0.2044,467775.0],["1974-11-27",0.2044,0.2086,0.2044,0.2058,455625.0],["1974-11-29",0.2058,0.2113,0.2031,0.2113,680400.0],["1974-12-02",0.2072,0.2072,0.2044,0.2044,413100.0],["1974-12-03",0.1975,0.1975,0.192,0.1948,1163363.0],["1974-12-04",0.1934,0.1934,0.1906,0.1934,568013.0],["1974-12-05",0.192,0.192,0.1823,0.1865,826200.0],["1974-12-06",0.1851,0.1851,0.1782,0.1823,525488.0],["1974-12-09",0.1823,0.1865,0.1782,0.181,2214338.0],["1974-12-10",0.181,0.1851,0.1768,0.1796,464738.0],["1974-12-11",0.1796,0.1823,0.1768,0.1796,941625.0],["1974-12-12",0.1796,0.1823,0.1782,0.1796,246038.0],["1974-12-13",0.1768,0.1768,0.174,0.1768,452588.0],["1974-12-16",0.1768,0.1796,0.1754,0.1782,243000.0],["1974-12-17",0.1782,0.1796,0.1754,0.1768,370575.0],["1974-12-18",0.1782,0.1851,0.1782,0.1782,246038.0],["1974-12-19",0.1782,0.1796,0.1727,0.1727,2776275.0],["1974-12-20",0.1727,0.1768,0.1727,0.1754,331088.0],["1974-12-23",0.1754,0.1754,0.1685,0.1727,558900.0],["1974-12-24",0.1727,0.174,0.1699,0.174,170100.0],["1974-12-26",0.174,0.1768,0.1727,0.1727,209588.0],["1974-12-27",0.1727,0.1727,0.1685,0.1713,291600.0],["1974-12-30",0.1713,0.1727,0.1671,0.1713,340200.0],["1974-12-31",0.1713,0.1768,0.1685,0.174,321975.0],["1975-01-02",0.174,0.1796,0.174,0.1796,413100.0],["1975-01-03",0.1796,0.1823,0.1727,0.181,1792125.0],["1975-01-06",0.181,0.1892,0.181,0.1879,574088.0],["1975-01-07",0.1879,0.1906,0.181,0.1892,182250.0],["1975-01-08",0.1892,0.192,0.1865,0.1879,765450.0],["1975-01-09",0.1865,0.1865,0.1823,0.1851,218700.0],["1975-01-10",0.1851,0.1892,0.1851,0.1892,671288.0],["1975-01-13",0.1892,0.192,0.1851,0.1865,364500.0],["1975-01-14",0.1865,0.1865,0.1796,0.1837,1148175.0],["1975-01-15",0.1837,0.1837,0.1782,0.1782,176175.0],["1975-01-16",0.1782,0.1796,0.1727,0.1754,407025.0],["1975-01-17",0.174,0.174,0.1671,0.1685,422213.0],["1975-01-20",0.1685,0.1754,0.1685,0.174,303750.0],["1975-01-21",0.174,0.1796,0.1727,0.1754,501188.0],["1975-01-22",0.1754,0.1823,0.1727,0.1823,315900.0],["1975-01-23",0.181,0.181,0.1727,0.174,452588.0],["1975-01-24",0.174,0.1796,0.1727,0.1768,437400.0],["1975-01-27",0.1782,0.1851,0.1782,0.1796,1114763.0],["1975-01-28",0.1796,0.1837,0.1782,0.181,953775.0],["1975-01-29",0.181,0.1823,0.1782,0.1823,713813.0],["1975-01-30",0.1837,0.1879,0.1837,0.1851,1026675.0],["1975-01-31",0.1851,0.1879,0.1823,0.1879,355388.0],["1975-02-03",0.1879,0.192,0.1865,0.192,622688.0],["1975-02-04",0.192,0.192,0.1837,0.1865,476888.0],["1975-02-05",0.1865,0.1906,0.1837,0.1865,318938.0],["1975-02-06",0.1887,0.1943,0.1887,0.1915,1272713.0],["1975-02-07",0.1901,0.1901,0.1873,0.1901,455625.0],["1975-02-10",0.1901,0.1915,0.1873,0.1887,315900.0],["1975-02-11",0.1887,0.1887,0.1859,0.1887,440438.0],["1975-02-12",0.1887,0.1901,0.1873,0.1873,841388.0],["1975-02-13",0.1901,0.1999,0.1901,0.1957,1099575.0],["1975-02-14",0.1957,0.1985,0.1915,0.1915,209588.0],["1975-02-18",0.1915,0.1985,0.1915,0.1929,464738.0],["1975-02-19",0.1915,0.1915,0.1887,0.1887,288563.0],["1975-02-20",0.1887,0.1901,0.1803,0.1887,944663.0],["1975-02-21",0.1901,0.1985,0.1901,0.1957,753300.0],["1975-02-24",0.1971,0.2027,0.1971,0.2013,1075275.0],["1975-02-25",0.2013,0.2013,0.1985,0.1999,1701000.0],["1975-02-26",0.1999,0.2055,0.1971,0.2013,1126913.0],["1975-02-27",0.2013,0.2041,0.2013,0.2013,388800.0],["1975-02-28",0.2013,0.2069,0.1999,0.2069,397913.0],["1975-03-03",0.2083,0.2223,0.2083,0.2209,1861988.0],["1975-03-04",0.2209,0.2265,0.2153,0.2153,3344288.0],["1975-03-05",0.2153,0.2237,0.2111,0.2153,1950075.0],["1975-03-06",0.2153,0.2237,0.2139,0.2237,1090463.0],["1975-03-07",0.2251,0.2293,0.2251,0.2293,2448225.0],["1975-03-10",0.2293,0.2418,0.2279,0.2418,2560613.0],["1975-03-11",0.2418,0.2502,0.2334,0.2348,2748938.0],["1975-03-12",0.2348,0.2348,0.2279,0.2334,1032750.0],["1975-03-13",0.2306,0.2306,0.2237,0.2265,437400.0],["1975-03-14",0.2265,0.2334,0.2265,0.2293,1175513.0],["1975-03-17",0.232,0.2474,0.232,0.246,2344950.0],["1975-03-18",0.246,0.2474,0.2306,0.2334,1767825.0],["1975-03-19",0.2334,0.2418,0.2265,0.2404,1779975.0],["1975-03-20",0.2404,0.246,0.239,0.2404,1937925.0],["1975-03-21",0.2404,0.2404,0.2362,0.2362,589275.0],["1975-03-24",0.232,0.232,0.2237,0.2265,1318275.0],["1975-03-25",0.2265,0.2334,0.2265,0.2293,975038.0],["1975-03-26",0.2306,0.2362,0.2306,0.2334,558900.0],["1975-03-27",0.2348,0.2432,0.2348,0.2348,650025.0],["1975-03-31",0.2348,0.239,0.2293,0.2306,756338.0],["1975-04-01",0.2306,0.2306,0.2293,0.2306,261225.0],["1975-04-02",0.2306,0.232,0.2265,0.232,285525.0],["1975-04-03",0.232,0.2348,0.2293,0.232,315900.0],["1975-04-04",0.232,0.2376,0.2306,0.2362,492075.0],["1975-04-07",0.2348,0.2348,0.2306,0.2306,407025.0],["1975-04-08",0.2306,0.232,0.2265,0.2293,425250.0],["1975-04-09",0.2293,0.2334,0.2279,0.2334,613575.0],["1975-04-10",0.2334,0.2404,0.232,0.232,1099575.0],["1975-04-11",0.232,0.2348,0.232,0.2348,400950.0],["1975-04-14",0.2348,0.239,0.2237,0.2348,1047938.0],["1975-04-15",0.2348,0.2516,0.2348,0.2516,3222788.0],["1975-04-16",0.2516,0.2614,0.2418,0.2614,4012538.0],["1975-04-17",0.2614,0.267,0.2572,0.2572,4519800.0],["1975-04-18",0.2572,0.2754,0.2474,0.2656,3520463.0],["1975-04-21",0.2656,0.2768,0.2642,0.2754,2026013.0],["1975-04-22",0.2754,0.2768,0.26,0.2642,1925775.0],["1975-04-23",0.2642,0.2684,0.2572,0.2572,1421550.0],["1975-04-24",0.2572,0.274,0.2558,0.2698,2144475.0],["1975-04-25",0.2712,0.2754,0.2712,0.2754,1363838.0],["1975-04-28",0.2754,0.2754,0.2712,0.2726,722925.0],["1975-04-29",0.2726,0.2754,0.2684,0.2684,1397250.0],["1975-04-30",0.2684,0.2838,0.267,0.2824,2408738.0],["1975-05-01",0.2852,0.3033,0.2852,0.3005,4118850.0],["1975-05-02",0.3019,0.3173,0.3019,0.3145,5033138.0],["1975-05-05",0.3145,0.3145,0.2908,0.3019,3535650.0],["1975-05-06",0.2991,0.2991,0.2908,0.2936,3183300.0],["1975-05-07",0.2936,0.2991,0.2866,0.2991,1719225.0],["1975-05-08",0.2991,0.3061,0.2977,0.3061,1415475.0],["1975-05-09",0.3084,0.314,0.3028,0.3126,1515713.0],["1975-05-12",0.3112,0.3112,0.2929,0.2985,671288.0],["1975-05-13",0.2985,0.3084,0.2971,0.3056,1230188.0],["1975-05-14",0.3056,0.314,0.3013,0.3126,1540013.0],["1975-05-15",0.3154,0.3267,0.3154,0.3225,5358150.0],["1975-05-16",0.3211,0.3211,0.314,0.3168,1643288.0],["1975-05-19",0.3168,0.3239,0.3126,0.3239,1184625.0],["1975-05-20",0.3239,0.3295,0.3239,0.3239,3809025.0],["1975-05-21",0.3239,0.3267,0.3197,0.3239,1379025.0],["1975-05-22",0.3239,0.3309,0.3225,0.3295,2223450.0],["1975-05-23",0.3295,0.3351,0.3281,0.3351,2168775.0],["1975-05-27",0.3351,0.3351,0.3267,0.3309,1533938.0],["1975-05-28",0.3309,0.3351,0.3267,0.3267,1348650.0],["1975-05-29",0.3253,0.3253,0.3225,0.3225,780638.0],["1975-05-30",0.3225,0.3309,0.3225,0.3295,1084388.0],["1975-06-02",0.3295,0.345,0.3281,0.3422,3945713.0],["1975-06-03",0.3422,0.3506,0.3422,0.3506,2876513.0],["1975-06-04",0.3506,0.3563,0.3478,0.3506,3538688.0],["1975-06-05",0.3506,0.352,0.3436,0.3464,1877175.0],["1975-06-06",0.3506,0.3591,0.3506,0.3549,1664550.0],["1975-06-09",0.3549,0.3549,0.3464,0.3478,1451925.0],["1975-06-10",0.338,0.338,0.3281,0.3281,1925775.0],["1975-06-11",0.3323,0.3436,0.3323,0.338,2326725.0],["1975-06-12",0.338,0.3436,0.3351,0.3351,1533938.0],["1975-06-13",0.3351,0.3351,0.3281,0.3337,1245375.0],["1975-06-16",0.3337,0.3351,0.3281,0.3309,823163.0],["1975-06-17",0.3309,0.3323,0.3126,0.3168,2308500.0],["1975-06-18",0.3168,0.3225,0.314,0.3197,1248413.0],["1975-06-19",0.3197,0.3295,0.3182,0.3267,1807313.0],["1975-06-20",0.3309,0.3408,0.3309,0.3351,2226488.0],["1975-06-23",0.3351,0.3464,0.3323,0.3464,1196775.0],["1975-06-24",0.3464,0.3549,0.345,0.3534,3250125.0],["1975-06-25",0.3534,0.3534,0.3478,0.3506,2165738.0],["1975-06-26",0.3436,0.3436,0.3337,0.3337,2572763.0],["1975-06-27",0.3337,0.3366,0.3309,0.3323,1157288.0],["1975-06-30",0.3323,0.3394,0.3309,0.338,1473188.0],["1975-07-01",0.338,0.3422,0.3365,0.3408,489038.0],["1975-07-02",0.3408,0.3422,0.3323,0.338,917325.0],["1975-07-03",0.338,0.338,0.3309,0.3351,1063125.0],["1975-07-07",0.3323,0.3323,0.3239,0.3253,640913.0],["1975-07-08",0.3253,0.3253,0.3154,0.3253,801900.0],["1975-07-09",0.3253,0.3337,0.3239,0.3337,783675.0],["1975-07-10",0.3351,0.3478,0.3351,0.3422,1965263.0],["1975-07-11",0.3422,0.345,0.3366,0.3422,1084388.0],["1975-07-14",0.3422,0.345,0.338,0.338,923400.0],["1975-07-15",0.338,0.345,0.3337,0.3436,1172475.0],["1975-07-16",0.3436,0.345,0.3323,0.3323,1054013.0],["1975-07-17",0.3323,0.3422,0.3309,0.3351,534600.0],["1975-07-18",0.3351,0.3408,0.3309,0.3408,522450.0],["1975-07-21",0.3394,0.3394,0.3337,0.3337,416138.0],["1975-07-22",0.3295,0.3295,0.3211,0.3295,1099575.0],["1975-07-23",0.3295,0.3295,0.3182,0.3182,1506600.0],["1975-07-24",0.3182,0.3253,0.3112,0.3154,1433700.0],["1975-07-25",0.3154,0.3211,0.3126,0.3168,789750.0],["1975-07-28",0.3168,0.3225,0.314,0.3168,874800.0],["1975-07-29",0.3168,0.3197,0.3126,0.3154,1430663.0],["1975-07-30",0.3126,0.3126,0.2999,0.3056,1536975.0],["1975-07-31",0.307,0.3126,0.307,0.307,783675.0],["1975-08-01",0.3042,0.3042,0.2957,0.2985,2193075.0],["1975-08-04",0.2971,0.2971,0.2859,0.2915,1354725.0],["1975-08-05",0.2915,0.2915,0.2873,0.2873,1011488.0],["1975-08-06",0.2873,0.2929,0.283,0.2901,868725.0],["1975-08-07",0.2901,0.2929,0.2887,0.2887,713813.0],["1975-08-08",0.2909,0.2924,0.2867,0.2867,507263.0],["1975-08-11",0.281,0.281,0.2697,0.2711,1278788.0],["1975-08-12",0.2753,0.2938,0.2753,0.2895,2597063.0],["1975-08-13",0.2895,0.2966,0.2881,0.2924,1345613.0],["1975-08-14",0.2924,0.2924,0.2881,0.2924,258188.0],["1975-08-15",0.2924,0.3037,0.2924,0.3037,780638.0],["1975-08-18",0.3051,0.3122,0.3051,0.3066,1044900.0],["1975-08-19",0.3037,0.3037,0.2895,0.2895,416138.0],["1975-08-20",0.2853,0.2853,0.281,0.2838,1172475.0],["1975-08-21",0.2838,0.2881,0.2796,0.2838,1111725.0],["1975-08-22",0.2867,0.2938,0.2867,0.2938,1494450.0],["1975-08-25",0.2938,0.2966,0.2909,0.2952,458663.0],["1975-08-26",0.2952,0.2952,0.2838,0.2881,568013.0],["1975-08-27",0.2881,0.2895,0.281,0.2853,1786050.0],["1975-08-28",0.2881,0.308,0.2881,0.308,1090463.0],["1975-08-29",0.3094,0.3207,0.3094,0.3193,2566688.0],["1975-09-02",0.3165,0.3165,0.2938,0.2952,1306125.0],["1975-09-03",0.2952,0.3051,0.2909,0.3051,896063.0],["1975-09-04",0.3051,0.3108,0.3051,0.3094,437400.0],["1975-09-05",0.3066,0.3066,0.3009,0.3037,498150.0],["1975-09-08",0.3037,0.3037,0.2952,0.3037,698625.0],["1975-09-09",0.3037,0.3037,0.2952,0.2952,1269675.0],["1975-09-10",0.2924,0.2924,0.2867,0.2867,552825.0],["1975-09-11",0.2881,0.2952,0.2881,0.2895,692550.0],["1975-09-12",0.2895,0.3009,0.2895,0.2895,732038.0],["1975-09-15",0.2895,0.2938,0.2881,0.2881,218700.0],["1975-09-16",0.2881,0.2895,0.2824,0.2838,1564313.0],["1975-09-17",0.2838,0.2853,0.281,0.281,443475.0],["1975-09-18",0.2853,0.2938,0.2853,0.2924,801900.0],["1975-09-19",0.2938,0.3037,0.2938,0.3023,671288.0],["1975-09-22",0.3023,0.3037,0.2924,0.2924,896063.0],["1975-09-23",0.2924,0.2995,0.2881,0.2938,653063.0],["1975-09-24",0.3009,0.3066,0.3009,0.3037,965925.0],["1975-09-25",0.3037,0.3037,0.298,0.3023,261225.0],["1975-09-26",0.3023,0.3151,0.2995,0.3151,856575.0],["1975-09-29",0.3151,0.3222,0.3151,0.3207,1907550.0],["1975-09-30",0.3193,0.3193,0.298,0.3009,835313.0],["1975-10-01",0.3009,0.3037,0.298,0.2995,671288.0],["1975-10-02",0.2995,0.3051,0.2966,0.3037,376650.0],["1975-10-03",0.3037,0.308,0.3009,0.3066,376650.0],["1975-10-06",0.3122,0.3207,0.3122,0.3165,1032750.0],["1975-10-07",0.3165,0.3207,0.3108,0.3193,874800.0],["1975-10-08",0.3193,0.3264,0.3165,0.3222,1029713.0],["1975-10-09",0.3222,0.3264,0.3137,0.3179,510300.0],["1975-10-10",0.3193,0.3293,0.3193,0.3236,835313.0],["1975-10-13",0.3236,0.3307,0.3179,0.3293,713813.0],["1975-10-14",0.3293,0.3335,0.3151,0.3179,1375988.0],["1975-10-15",0.3179,0.3278,0.3179,0.3236,315900.0],["1975-10-16",0.325,0.3307,0.325,0.3264,820125.0],["1975-10-17",0.325,0.325,0.3179,0.3193,853538.0],["1975-10-20",0.3193,0.325,0.3179,0.325,294638.0],["1975-10-21",0.3278,0.3364,0.3278,0.3349,1427625.0],["1975-10-22",0.3349,0.3349,0.3293,0.3293,492075.0],["1975-10-23",0.3293,0.3321,0.325,0.3278,486000.0],["1975-10-24",0.3278,0.3293,0.3179,0.3193,628763.0],["1975-10-27",0.3193,0.3278,0.3193,0.3236,361463.0],["1975-10-28",0.3236,0.3293,0.3236,0.325,561938.0],["1975-10-29",0.325,0.3278,0.3179,0.3179,492075.0],["1975-10-30",0.3179,0.3207,0.3122,0.3122,604463.0],["1975-10-31",0.3122,0.3137,0.308,0.3122,479925.0],["1975-11-03",0.3122,0.3122,0.3037,0.3037,729000.0],["1975-11-04",0.3037,0.3066,0.298,0.3066,1561275.0],["1975-11-05",0.3066,0.3094,0.3051,0.3094,504225.0],["1975-11-06",0.3082,0.3082,0.2938,0.3025,1041863.0],["1975-11-07",0.3025,0.3068,0.2852,0.2852,3137738.0],["1975-11-10",0.2852,0.2866,0.278,0.2823,883913.0],["1975-11-11",0.2838,0.2938,0.2838,0.2895,1297013.0],["1975-11-12",0.2895,0.2895,0.2823,0.2852,1530900.0],["1975-11-13",0.2852,0.2852,0.2722,0.2766,3374663.0],["1975-11-14",0.2751,0.2751,0.2708,0.2708,1382063.0],["1975-11-17",0.2737,0.2794,0.2737,0.278,823163.0],["1975-11-18",0.278,0.2838,0.2737,0.2766,1725300.0],["1975-11-19",0.2766,0.278,0.2708,0.2708,367538.0],["1975-11-20",0.2737,0.2794,0.2737,0.2737,771525.0],["1975-11-21",0.2751,0.2794,0.2751,0.278,701663.0],["1975-11-24",0.278,0.2809,0.2751,0.2794,561938.0],["1975-11-25",0.2794,0.2809,0.2766,0.2794,482963.0],["1975-11-26",0.2794,0.2794,0.2751,0.2794,859613.0],["1975-11-28",0.2794,0.2809,0.2751,0.2794,476888.0],["1975-12-01",0.2794,0.2809,0.2766,0.278,859613.0],["1975-12-02",0.2766,0.2766,0.2636,0.265,1017563.0],["1975-12-03",0.2636,0.2636,0.2564,0.2578,889988.0],["1975-12-04",0.2607,0.2679,0.2607,0.2679,1375988.0],["1975-12-05",0.2679,0.2679,0.2593,0.2593,476888.0],["1975-12-08",0.2593,0.2621,0.2578,0.2593,1858950.0],["1975-12-09",0.2593,0.2737,0.2593,0.2737,3566025.0],["1975-12-10",0.2737,0.278,0.2722,0.2766,938588.0],["1975-12-11",0.2766,0.278,0.2722,0.2751,306788.0],["1975-12-12",0.2751,0.2751,0.2708,0.2737,370575.0],["1975-12-15",0.2737,0.2751,0.2722,0.2737,200475.0],["1975-12-16",0.2737,0.278,0.2722,0.278,625725.0],["1975-12-17",0.278,0.2794,0.278,0.278,473850.0],["1975-12-18",0.278,0.2838,0.278,0.2838,2159663.0],["1975-12-19",0.2838,0.2866,0.2794,0.2794,522450.0],["1975-12-22",0.2766,0.2766,0.2694,0.2694,659138.0],["1975-12-23",0.2694,0.2766,0.2694,0.2766,1363838.0],["1975-12-24",0.2766,0.2838,0.2766,0.278,258188.0],["1975-12-26",0.278,0.2823,0.278,0.2794,115425.0],["1975-12-29",0.2794,0.2823,0.278,0.278,410063.0],["1975-12-30",0.278,0.2794,0.2766,0.278,376650.0],["1975-12-31",0.278,0.2809,0.278,0.2809,270338.0],["1976-01-02",0.2809,0.2866,0.2809,0.2866,522450.0],["1976-01-05",0.2895,0.3039,0.2895,0.3039,2305463.0],["1976-01-06",0.3039,0.3097,0.3039,0.3039,1536975.0],["1976-01-07",0.3054,0.314,0.3054,0.3068,2047275.0],["1976-01-08",0.3068,0.314,0.3025,0.3126,1506600.0],["1976-01-09",0.3126,0.3126,0.3082,0.3111,859613.0],["1976-01-12",0.3111,0.314,0.3082,0.3111,713813.0],["1976-01-13",0.3111,0.3126,0.3039,0.3068,1187663.0],["1976-01-14",0.3068,0.3212,0.3025,0.3212,1755675.0],["1976-01-15",0.3212,0.3226,0.3169,0.3169,1412438.0],["1976-01-16",0.3169,0.3226,0.314,0.3212,896063.0],["1976-01-19",0.3212,0.3255,0.3183,0.3241,2095875.0],["1976-01-20",0.3241,0.3241,0.3169,0.3226,1625063.0],["1976-01-21",0.3226,0.3241,0.314,0.3198,1099575.0],["1976-01-22",0.3198,0.3255,0.3154,0.3226,725963.0],["1976-01-23",0.3226,0.3255,0.3198,0.3241,899100.0],["1976-01-26",0.3241,0.3313,0.3241,0.3241,2515050.0],["1976-01-27",0.3241,0.3255,0.3198,0.3226,1409400.0],["1976-01-28",0.3212,0.3212,0.3126,0.3126,589275.0],["1976-01-29",0.3126,0.3226,0.3126,0.3183,1269675.0],["1976-01-30",0.3183,0.327,0.3169,0.3183,1470150.0],["1976-02-02",0.3183,0.3183,0.3126,0.3169,1017563.0],["1976-02-03",0.3169,0.3198,0.3154,0.3169,756338.0],["1976-02-04",0.3169,0.3241,0.3154,0.3198,2630475.0],["1976-02-05",0.3198,0.3255,0.3169,0.3183,2493788.0],["1976-02-06",0.3212,0.3212,0.3169,0.3198,1196775.0],["1976-02-09",0.3198,0.33,0.3183,0.3256,2013863.0],["1976-02-10",0.3256,0.3401,0.3256,0.3329,2554538.0],["1976-02-11",0.3343,0.343,0.3343,0.3358,2748938.0],["1976-02-12",0.3358,0.3387,0.3169,0.3256,4374000.0],["1976-02-13",0.3227,0.3227,0.3111,0.3169,3341250.0],["1976-02-17",0.3081,0.3081,0.3023,0.3081,2235600.0],["1976-02-18",0.3081,0.3081,0.298,0.3081,2445188.0],["1976-02-19",0.3081,0.3154,0.3081,0.3096,1758713.0],["1976-02-20",0.3096,0.3096,0.2907,0.2951,3784725.0],["1976-02-23",0.2951,0.298,0.2907,0.2951,1588613.0],["1976-02-24",0.2951,0.2994,0.2922,0.298,1485338.0],["1976-02-25",0.298,0.298,0.2907,0.2965,1540013.0],["1976-02-26",0.2965,0.298,0.2907,0.2922,1315238.0],["1976-02-27",0.2922,0.3052,0.2863,0.3023,1558238.0],["1976-03-01",0.3023,0.3183,0.2951,0.2965,1840725.0],["1976-03-02",0.2965,0.3023,0.2965,0.3023,1178550.0],["1976-03-03",0.3023,0.3081,0.3009,0.3052,2153588.0],["1976-03-04",0.3052,0.3125,0.3038,0.3038,1026675.0],["1976-03-05",0.3038,0.3111,0.3038,0.3067,1372950.0],["1976-03-08",0.3081,0.3183,0.3081,0.3169,959850.0],["1976-03-09",0.3169,0.3227,0.3169,0.3183,1382063.0],["1976-03-10",0.3183,0.3183,0.314,0.314,558900.0],["1976-03-11",0.314,0.3183,0.3081,0.3154,1831613.0],["1976-03-12",0.3154,0.3154,0.3067,0.3111,944663.0],["1976-03-15",0.3081,0.3081,0.3023,0.3052,695588.0],["1976-03-16",0.3052,0.3067,0.3038,0.3067,170100.0],["1976-03-17",0.3067,0.3067,0.2994,0.3023,407025.0],["1976-03-18",0.3023,0.3067,0.2951,0.298,486000.0],["1976-03-19",0.298,0.2994,0.2922,0.298,410063.0],["1976-03-22",0.2994,0.3067,0.2994,0.3038,413100.0],["1976-03-23",0.3038,0.3111,0.3023,0.3081,868725.0],["1976-03-24",0.3096,0.3183,0.3096,0.3183,1570388.0],["1976-03-25",0.3169,0.3169,0.3125,0.3169,1339538.0],["1976-03-26",0.3169,0.3212,0.3154,0.3183,1102613.0],["1976-03-29",0.3183,0.3198,0.3154,0.3169,674325.0],["1976-03-30",0.3169,0.3169,0.3125,0.3125,616613.0],["1976-03-31",0.3125,0.3125,0.3096,0.3125,282488.0],["1976-04-01",0.3125,0.3154,0.3096,0.314,479925.0],["1976-04-02",0.314,0.3154,0.3125,0.3154,558900.0],["1976-04-05",0.3154,0.3198,0.314,0.3198,923400.0],["1976-04-06",0.3198,0.3256,0.3183,0.3241,1248413.0],["1976-04-07",0.3241,0.3329,0.3227,0.327,2496825.0],["1976-04-08",0.3256,0.3256,0.314,0.314,1540013.0],["1976-04-09",0.314,0.3183,0.3052,0.3081,692550.0],["1976-04-12",0.3081,0.314,0.3067,0.3111,583200.0],["1976-04-13",0.3111,0.3241,0.3111,0.314,224775.0],["1976-04-14",0.314,0.314,0.3111,0.314,1312200.0],["1976-04-15",0.314,0.314,0.3096,0.3125,625725.0],["1976-04-19",0.3125,0.3169,0.3111,0.314,1233225.0],["1976-04-20",0.3154,0.3198,0.3154,0.3183,1054013.0],["1976-04-21",0.3183,0.327,0.3183,0.327,2104988.0],["1976-04-22",0.33,0.3329,0.33,0.33,2515050.0],["1976-04-23",0.33,0.3314,0.327,0.3314,1406363.0],["1976-04-26",0.3314,0.3358,0.33,0.3358,2454300.0],["1976-04-27",0.3358,0.3387,0.3285,0.3285,1606838.0],["1976-04-28",0.3285,0.3372,0.3285,0.3372,1202850.0],["1976-04-29",0.3372,0.3547,0.3372,0.3488,7633238.0],["1976-04-30",0.3488,0.3532,0.3488,0.3518,2697300.0],["1976-05-03",0.3518,0.3518,0.3343,0.3343,3720938.0],["1976-05-04",0.3372,0.359,0.3372,0.3561,4528913.0],["1976-05-05",0.3561,0.3619,0.3547,0.359,4443863.0],["1976-05-06",0.359,0.3648,0.3576,0.3634,4431713.0],["1976-05-07",0.3663,0.381,0.3648,0.3722,4583588.0],["1976-05-10",0.381,0.3942,0.381,0.3912,4586625.0],["1976-05-11",0.3942,0.4161,0.3942,0.4088,16997850.0],["1976-05-12",0.4088,0.4161,0.4059,0.4103,6934613.0],["1976-05-13",0.4103,0.4103,0.4044,0.4059,3402000.0],["1976-05-14",0.4059,0.4059,0.3956,0.3956,4216050.0],["1976-05-17",0.3956,0.4015,0.3868,0.3985,3019275.0],["1976-05-18",0.4015,0.4132,0.4015,0.4117,3799913.0],["1976-05-19",0.4147,0.4264,0.4147,0.4249,4601813.0],["1976-05-20",0.4249,0.4425,0.4249,0.441,4856963.0],["1976-05-21",0.4396,0.4396,0.4293,0.4322,3426300.0],["1976-05-24",0.4279,0.4279,0.4176,0.422,2594025.0],["1976-05-25",0.422,0.4264,0.4147,0.422,2624400.0],["1976-05-26",0.422,0.4249,0.4176,0.4235,1579500.0],["1976-05-27",0.422,0.422,0.4161,0.422,1096538.0],["1976-05-28",0.422,0.4264,0.4191,0.4264,1084388.0],["1976-06-01",0.4264,0.4279,0.4176,0.422,1315238.0],["1976-06-02",0.422,0.4235,0.4176,0.4176,987188.0],["1976-06-03",0.4176,0.4205,0.4161,0.4176,920363.0],["1976-06-04",0.4176,0.4176,0.4088,0.4088,1020600.0],["1976-06-07",0.4088,0.4103,0.4029,0.4059,759375.0],["1976-06-08",0.4059,0.4147,0.4059,0.4088,1072238.0],["1976-06-09",0.4088,0.4147,0.4059,0.4147,1315238.0],["1976-06-10",0.4161,0.4249,0.4161,0.422,1688850.0],["1976-06-11",0.422,0.4264,0.422,0.4235,1005413.0],["1976-06-14",0.4264,0.4337,0.4264,0.4308,2171813.0],["1976-06-15",0.4308,0.4322,0.4249,0.4279,865688.0],["1976-06-16",0.4279,0.4366,0.4249,0.4366,1540013.0],["1976-06-17",0.4366,0.4425,0.4366,0.4396,1807313.0],["1976-06-18",0.4396,0.444,0.4381,0.4381,1333463.0],["1976-06-21",0.4381,0.441,0.4352,0.441,1072238.0],["1976-06-22",0.441,0.441,0.4337,0.4337,841388.0],["1976-06-23",0.4323,0.4323,0.4279,0.4293,707738.0],["1976-06-24",0.4293,0.4352,0.4279,0.4322,1011488.0],["1976-06-25",0.4322,0.441,0.4308,0.441,1439775.0],["1976-06-28",0.441,0.4586,0.4396,0.4528,4161375.0],["1976-06-29",0.4528,0.466,0.4498,0.4616,1865025.0],["1976-06-30",0.4616,0.4791,0.4616,0.4777,3648038.0],["1976-07-01",0.4777,0.4791,0.4718,0.4733,1242338.0],["1976-07-02",0.4718,0.4718,0.466,0.4703,1971338.0],["1976-07-06",0.4703,0.4733,0.4645,0.4689,1989563.0],["1976-07-07",0.4689,0.4689,0.4645,0.466,1503563.0],["1976-07-08",0.466,0.4733,0.466,0.4733,2366213.0],["1976-07-09",0.4733,0.4806,0.4689,0.4806,1631138.0],["1976-07-12",0.4806,0.485,0.4777,0.485,1375988.0],["1976-07-13",0.485,0.4909,0.485,0.4894,1910588.0],["1976-07-14",0.4894,0.4909,0.485,0.4909,2108025.0],["1976-07-15",0.4894,0.4894,0.4835,0.4835,1494450.0],["1976-07-16",0.4821,0.4821,0.4762,0.4821,1336500.0],["1976-07-19",0.4821,0.4821,0.4777,0.4806,604463.0],["1976-07-20",0.4791,0.4791,0.463,0.4674,2272050.0],["1976-07-21",0.4674,0.4674,0.463,0.466,1940963.0],["1976-07-22",0.466,0.466,0.4542,0.4557,1570388.0],["1976-07-23",0.4557,0.4616,0.4542,0.4572,1230188.0],["1976-07-26",0.4572,0.4586,0.4542,0.4542,467775.0],["1976-07-27",0.4513,0.4513,0.4352,0.4381,2673000.0],["1976-07-28",0.4381,0.4425,0.4337,0.441,1585575.0],["1976-07-29",0.4454,0.4601,0.4454,0.4542,2205225.0],["1976-07-30",0.4542,0.466,0.4542,0.466,1989563.0],["1976-08-02",0.466,0.4718,0.4601,0.4703,1439775.0],["1976-08-03",0.4791,0.4997,0.4791,0.4953,6916388.0],["1976-08-04",0.4967,0.5099,0.4967,0.5011,3228863.0],["1976-08-05",0.5011,0.5026,0.4938,0.4967,2241675.0],["1976-08-06",0.4952,0.4952,0.4894,0.4952,1050975.0],["1976-08-09",0.4952,0.4967,0.4908,0.4967,719888.0],["1976-08-10",0.4967,0.4982,0.4894,0.4967,2545425.0],["1976-08-11",0.4967,0.5011,0.4923,0.4923,1239300.0],["1976-08-12",0.4923,0.4952,0.4894,0.4923,1041863.0],["1976-08-13",0.4923,0.4923,0.4864,0.4894,674325.0],["1976-08-16",0.4894,0.4908,0.482,0.4908,1032750.0],["1976-08-17",0.4908,0.4982,0.4894,0.4967,1102613.0],["1976-08-18",0.4967,0.5056,0.4967,0.5041,1928813.0],["1976-08-19",0.5041,0.507,0.4864,0.4938,2891700.0],["1976-08-20",0.4908,0.4908,0.4835,0.4908,2581875.0],["1976-08-23",0.4908,0.4938,0.4864,0.4923,1974375.0],["1976-08-24",0.4923,0.4982,0.4879,0.4923,1202850.0],["1976-08-25",0.4894,0.4894,0.4776,0.482,6412163.0],["1976-08-26",0.482,0.482,0.4658,0.4658,1892363.0],["1976-08-27",0.4658,0.4731,0.4643,0.4702,1403325.0],["1976-08-30",0.4702,0.4731,0.4702,0.4702,1236263.0],["1976-08-31",0.4717,0.4761,0.4717,0.4761,464738.0],["1976-09-01",0.4761,0.479,0.4731,0.4776,795825.0],["1976-09-02",0.4776,0.4835,0.4761,0.482,1974375.0],["1976-09-03",0.482,0.482,0.4776,0.4776,422213.0],["1976-09-07",0.4776,0.4805,0.4746,0.4805,853538.0],["1976-09-08",0.482,0.4879,0.482,0.4849,1069200.0],["1976-09-09",0.4849,0.4864,0.4746,0.4835,926438.0],["1976-09-10",0.4835,0.4849,0.482,0.4835,725963.0],["1976-09-13",0.4835,0.4864,0.4835,0.4849,458663.0],["1976-09-14",0.4849,0.4908,0.4805,0.4908,926438.0],["1976-09-15",0.4908,0.5011,0.4894,0.4967,1287900.0],["1976-09-16",0.5026,0.5262,0.5026,0.5233,2369250.0],["1976-09-17",0.5233,0.5306,0.5218,0.5277,1810350.0],["1976-09-20",0.5277,0.535,0.5277,0.5306,2281163.0],["1976-09-21",0.5306,0.5409,0.5306,0.5395,1688850.0],["1976-09-22",0.538,0.538,0.5306,0.5306,1145138.0],["1976-09-23",0.5306,0.535,0.5277,0.5277,1503563.0],["1976-09-24",0.5277,0.5321,0.5218,0.5306,820125.0],["1976-09-27",0.5306,0.535,0.5277,0.5336,832275.0],["1976-09-28",0.5321,0.5321,0.5262,0.5306,807975.0],["1976-09-29",0.5306,0.5409,0.5291,0.538,2393550.0],["1976-09-30",0.538,0.5409,0.5336,0.5409,671288.0],["1976-10-01",0.5409,0.5454,0.535,0.538,2396588.0],["1976-10-04",0.538,0.5409,0.5321,0.5409,683438.0],["1976-10-05",0.5409,0.5439,0.5321,0.5395,1017563.0],["1976-10-06",0.538,0.538,0.507,0.5144,4531950.0],["1976-10-07",0.5144,0.5188,0.5085,0.5159,1221075.0],["1976-10-08",0.5159,0.5174,0.507,0.507,1740488.0],["1976-10-11",0.507,0.507,0.4879,0.4952,1482300.0],["1976-10-12",0.4952,0.4967,0.479,0.4849,1011488.0],["1976-10-13",0.4864,0.4982,0.4864,0.4982,2083725.0],["1976-10-14",0.4952,0.4952,0.4864,0.4864,759375.0],["1976-10-15",0.4864,0.4879,0.4805,0.4879,2457338.0],["1976-10-18",0.4894,0.4982,0.4894,0.4982,1533938.0],["1976-10-19",0.4952,0.4952,0.4894,0.4908,1221075.0],["1976-10-20",0.4908,0.4938,0.4908,0.4938,789750.0],["1976-10-21",0.4938,0.4952,0.4805,0.4805,577125.0],["1976-10-22",0.4776,0.4776,0.4613,0.4687,2575800.0],["1976-10-25",0.4687,0.4702,0.4628,0.4687,1087425.0],["1976-10-26",0.4717,0.482,0.4717,0.4761,1637213.0],["1976-10-27",0.4761,0.4835,0.4731,0.4835,1576463.0],["1976-10-28",0.4835,0.4894,0.4835,0.4835,1476225.0],["1976-10-29",0.4835,0.4879,0.4835,0.4835,947700.0],["1976-11-01",0.4849,0.507,0.4849,0.5026,1330425.0],["1976-11-03",0.5026,0.5085,0.4894,0.5085,2329763.0],["1976-11-04",0.5085,0.5233,0.5085,0.5203,1372950.0],["1976-11-05",0.5248,0.5248,0.5143,0.5143,1315238.0],["1976-11-08",0.5054,0.5054,0.4965,0.5009,902138.0],["1976-11-09",0.5009,0.5009,0.492,0.495,1959188.0],["1976-11-10",0.495,0.5039,0.4905,0.492,1366875.0],["1976-11-11",0.492,0.5084,0.4905,0.5069,2153588.0],["1976-11-12",0.5069,0.5099,0.5009,0.5039,2062463.0],["1976-11-15",0.4994,0.4994,0.4935,0.4979,1345613.0],["1976-11-16",0.4979,0.4979,0.4771,0.4801,1871100.0],["1976-11-17",0.4801,0.495,0.4771,0.4905,1102613.0],["1976-11-18",0.4905,0.5039,0.4905,0.5039,3538688.0],["1976-11-19",0.5039,0.5173,0.4994,0.5143,3283538.0],["1976-11-22",0.5143,0.5233,0.5128,0.5188,1752638.0],["1976-11-23",0.5188,0.5233,0.5143,0.5188,1211963.0],["1976-11-24",0.5188,0.5248,0.5114,0.5233,1412438.0],["1976-11-26",0.5233,0.5322,0.5233,0.5278,2114100.0],["1976-11-29",0.5278,0.5278,0.5218,0.5278,725963.0],["1976-11-30",0.5278,0.5278,0.5233,0.5263,835313.0],["1976-12-01",0.5263,0.5263,0.5188,0.5248,3933563.0],["1976-12-02",0.5233,0.5233,0.5128,0.5128,2554538.0],["1976-12-03",0.5129,0.5129,0.5024,0.5069,1925775.0],["1976-12-06",0.5114,0.5218,0.5114,0.5203,1345613.0],["1976-12-07",0.5203,0.5233,0.5173,0.5203,1701000.0],["1976-12-08",0.5203,0.5233,0.5158,0.5233,1017563.0],["1976-12-09",0.5233,0.5352,0.5233,0.5337,3283538.0],["1976-12-10",0.5337,0.5352,0.5292,0.5307,601425.0],["1976-12-13",0.5307,0.5322,0.5263,0.5307,507263.0],["1976-12-14",0.5307,0.5397,0.5292,0.5337,1211963.0],["1976-12-15",0.5412,0.5471,0.5412,0.5471,1664550.0],["1976-12-16",0.5456,0.5456,0.5427,0.5442,1609875.0],["1976-12-17",0.5442,0.5501,0.5442,0.5442,1904513.0],["1976-12-20",0.5442,0.5442,0.5322,0.5367,1451925.0],["1976-12-21",0.5367,0.5412,0.5367,0.5397,792788.0],["1976-12-22",0.5412,0.5456,0.5412,0.5427,1278788.0],["1976-12-23",0.5427,0.5427,0.5233,0.5248,877838.0],["1976-12-27",0.5248,0.5263,0.5218,0.5263,1063125.0],["1976-12-28",0.5263,0.5307,0.5263,0.5278,1570388.0],["1976-12-29",0.5278,0.5292,0.5263,0.5278,896063.0],["1976-12-30",0.5278,0.5337,0.5278,0.5337,1403325.0],["1976-12-31",0.5337,0.5337,0.5307,0.5337,258188.0],["1977-01-03",0.5337,0.5337,0.5307,0.5307,765450.0],["1977-01-04",0.5307,0.5352,0.5307,0.5322,583200.0],["1977-01-05",0.5322,0.5322,0.5292,0.5292,2563650.0],["1977-01-06",0.5278,0.5278,0.5173,0.5203,1622025.0],["1977-01-07",0.5188,0.5188,0.495,0.495,3426300.0],["1977-01-10",0.495,0.5039,0.4935,0.4965,1573425.0],["1977-01-11",0.4965,0.4979,0.4771,0.483,2970675.0],["1977-01-12",0.4801,0.4801,0.4726,0.4726,1871100.0],["1977-01-13",0.4726,0.4815,0.4711,0.4815,3572100.0],["1977-01-14",0.483,0.5009,0.483,0.4979,1986525.0],["1977-01-17",0.4979,0.4979,0.489,0.492,628763.0],["1977-01-18",0.4905,0.4905,0.483,0.4905,896063.0],["1977-01-19",0.4905,0.495,0.4905,0.492,1360800.0],["1977-01-20",0.492,0.495,0.4801,0.483,741150.0],["1977-01-21",0.483,0.495,0.4815,0.492,838350.0],["1977-01-24",0.492,0.495,0.492,0.4935,552825.0],["1977-01-25",0.4905,0.4905,0.483,0.489,1032750.0],["1977-01-26",0.489,0.4965,0.4741,0.4756,1792125.0],["1977-01-27",0.4741,0.4741,0.4502,0.4547,3587288.0],["1977-01-28",0.4547,0.4622,0.4547,0.4592,1072238.0],["1977-01-31",0.4592,0.4592,0.4473,0.4562,2019938.0],["1977-02-01",0.4607,0.4711,0.4607,0.4696,1770863.0],["1977-02-02",0.4696,0.4741,0.4666,0.4666,1737450.0],["1977-02-03",0.4666,0.4666,0.4622,0.4666,622688.0],["1977-02-04",0.4681,0.4726,0.4681,0.4726,1005413.0],["1977-02-07",0.4726,0.4801,0.4726,0.4771,2973713.0],["1977-02-08",0.4786,0.483,0.4786,0.4786,2217375.0],["1977-02-09",0.4786,0.4801,0.4756,0.4801,1837688.0],["1977-02-10",0.4801,0.4845,0.4801,0.4845,671288.0],["1977-02-11",0.4845,0.4845,0.4771,0.4786,464738.0],["1977-02-14",0.4828,0.4873,0.4753,0.4873,923400.0],["1977-02-15",0.4873,0.4918,0.4873,0.4918,1415475.0],["1977-02-16",0.4918,0.5159,0.4903,0.5083,5376375.0],["1977-02-17",0.5083,0.5083,0.5023,0.5038,619650.0],["1977-02-18",0.5023,0.5023,0.4978,0.5023,568013.0],["1977-02-22",0.5023,0.5038,0.4963,0.4978,1661513.0],["1977-02-23",0.4978,0.5174,0.4978,0.5083,3213675.0],["1977-02-24",0.5083,0.5083,0.4993,0.4993,1858950.0],["1977-02-25",0.4993,0.5038,0.4993,0.5023,786713.0],["1977-02-28",0.5023,0.5053,0.5008,0.5053,738113.0],["1977-03-01",0.5053,0.5249,0.5053,0.5249,1366875.0],["1977-03-02",0.5249,0.5324,0.5189,0.5189,2068538.0],["1977-03-03",0.5189,0.5219,0.5098,0.5189,637875.0],["1977-03-04",0.5219,0.5294,0.5219,0.5279,1546088.0],["1977-03-07",0.5294,0.5324,0.5294,0.5309,1297013.0],["1977-03-08",0.5324,0.5369,0.5324,0.5324,1597725.0],["1977-03-09",0.5279,0.5279,0.5159,0.5159,2521125.0],["1977-03-10",0.5159,0.5219,0.5159,0.5219,1145138.0],["1977-03-11",0.5219,0.5294,0.5219,0.5279,2885625.0],["1977-03-14",0.5294,0.5339,0.5294,0.5339,2982825.0],["1977-03-15",0.5339,0.5354,0.5309,0.5339,2083725.0],["1977-03-16",0.5339,0.5354,0.5309,0.5309,1239300.0],["1977-03-17",0.5309,0.5324,0.5264,0.5324,1485338.0],["1977-03-18",0.5324,0.5369,0.5324,0.5354,1293975.0],["1977-03-21",0.5354,0.5354,0.5309,0.5324,850500.0],["1977-03-22",0.5324,0.5399,0.5264,0.5399,1105650.0],["1977-03-23",0.5339,0.5339,0.5279,0.5279,1831613.0],["1977-03-24",0.5279,0.5279,0.5219,0.5234,1038825.0],["1977-03-25",0.5234,0.5249,0.5219,0.5234,1163363.0],["1977-03-28",0.5219,0.5219,0.5189,0.5204,440438.0],["1977-03-29",0.5204,0.5234,0.5204,0.5204,1114763.0],["1977-03-30",0.5234,0.5264,0.5234,0.5234,476888.0],["1977-03-31",0.5234,0.5324,0.5144,0.5279,1260563.0],["1977-04-01",0.5264,0.5264,0.5204,0.5234,1667588.0],["1977-04-04",0.5234,0.5234,0.5144,0.5144,555863.0],["1977-04-05",0.5144,0.5144,0.5083,0.5083,905175.0],["1977-04-06",0.5083,0.5098,0.5038,0.5038,722925.0],["1977-04-07",0.5038,0.5038,0.4978,0.4993,2032088.0],["1977-04-11",0.4993,0.5068,0.4978,0.5068,467775.0],["1977-04-12",0.5083,0.5294,0.5083,0.5264,2739825.0],["1977-04-13",0.5264,0.5324,0.5264,0.5279,850500.0],["1977-04-14",0.5354,0.5474,0.5354,0.5414,2812725.0],["1977-04-15",0.5414,0.5459,0.5369,0.5414,1998675.0],["1977-04-18",0.5414,0.5414,0.5369,0.5414,1290938.0],["1977-04-19",0.5414,0.5459,0.5369,0.5399,956813.0],["1977-04-20",0.5399,0.5655,0.5384,0.5565,2275088.0],["1977-04-21",0.561,0.57,0.561,0.5655,2460375.0],["1977-04-22",0.5625,0.5625,0.5504,0.552,1719225.0],["1977-04-25",0.552,0.5535,0.5474,0.552,1515713.0],["1977-04-26",0.5535,0.567,0.5535,0.5595,1704038.0],["1977-04-27",0.5625,0.5745,0.5625,0.5685,2038163.0],["1977-04-28",0.5685,0.5745,0.5685,0.5715,1458000.0],["1977-04-29",0.5715,0.5805,0.5715,0.5805,2815763.0],["1977-05-02",0.5805,0.6046,0.5805,0.6016,2351025.0],["1977-05-03",0.6016,0.6121,0.6016,0.6061,2527200.0],["1977-05-04",0.6061,0.6272,0.6061,0.6272,2132325.0],["1977-05-05",0.6272,0.6407,0.6181,0.6302,2381400.0],["1977-05-06",0.6344,0.6405,0.6223,0.6359,3295688.0],["1977-05-09",0.6344,0.6344,0.6268,0.6314,2262938.0],["1977-05-10",0.6314,0.6405,0.6299,0.6359,1895400.0],["1977-05-11",0.6359,0.645,0.6344,0.6359,3092175.0],["1977-05-12",0.6359,0.6374,0.6268,0.6329,886950.0],["1977-05-13",0.6329,0.642,0.6299,0.6389,1916663.0],["1977-05-16",0.6389,0.6435,0.6374,0.6405,1008450.0],["1977-05-17",0.6405,0.6435,0.6359,0.642,817088.0],["1977-05-18",0.642,0.6465,0.6389,0.645,1400288.0],["1977-05-19",0.645,0.6495,0.6389,0.642,1044900.0],["1977-05-20",0.6389,0.6389,0.6329,0.6344,1078313.0],["1977-05-23",0.6344,0.6389,0.6238,0.6268,4045950.0],["1977-05-24",0.6238,0.6238,0.6132,0.6223,6898163.0],["1977-05-25",0.6223,0.6268,0.6162,0.6162,2967638.0],["1977-05-26",0.6162,0.6223,0.6147,0.6193,3073950.0],["1977-05-27",0.6193,0.6193,0.6102,0.6117,2168775.0],["1977-05-31",0.6117,0.6177,0.6102,0.6132,513338.0],["1977-06-01",0.6132,0.6253,0.6117,0.6253,2685150.0],["1977-06-02",0.6283,0.6359,0.6283,0.6314,2117138.0],["1977-06-03",0.6314,0.645,0.6299,0.645,2466450.0],["1977-06-06",0.6465,0.6526,0.6465,0.6526,1579500.0],["1977-06-07",0.6526,0.6904,0.6526,0.6844,3927488.0],["1977-06-08",0.6844,0.6904,0.6813,0.6813,2141438.0],["1977-06-09",0.6813,0.6829,0.6707,0.6738,1461038.0],["1977-06-10",0.6738,0.6874,0.6738,0.6874,1543050.0],["1977-06-13",0.6874,0.6934,0.6844,0.6904,2332800.0],["1977-06-14",0.695,0.701,0.695,0.6965,3046613.0],["1977-06-15",0.698,0.7071,0.698,0.698,2205225.0],["1977-06-16",0.698,0.7207,0.6904,0.695,5087813.0],["1977-06-17",0.695,0.7101,0.6934,0.704,984150.0],["1977-06-20",0.704,0.7086,0.7025,0.7056,689513.0],["1977-06-21",0.7056,0.7146,0.701,0.701,1652400.0],["1977-06-22",0.698,0.698,0.6813,0.6889,2013863.0],["1977-06-23",0.6889,0.6934,0.6874,0.6889,1442813.0],["1977-06-24",0.6889,0.701,0.6889,0.6995,1889325.0],["1977-06-27",0.6995,0.701,0.6874,0.6904,902138.0],["1977-06-28",0.6904,0.701,0.6844,0.6859,1415475.0],["1977-06-29",0.6889,0.698,0.6889,0.695,862650.0],["1977-06-30",0.695,0.704,0.6874,0.701,2071575.0],["1977-07-01",0.701,0.7071,0.701,0.701,3019275.0],["1977-07-05",0.701,0.7056,0.698,0.704,1050975.0],["1977-07-06",0.701,0.701,0.701,0.701,1041863.0],["1977-07-07",0.7025,0.704,0.7025,0.704,473850.0],["1977-07-08",0.704,0.7101,0.6995,0.701,1202850.0],["1977-07-11",0.701,0.701,0.6889,0.6904,1184625.0],["1977-07-12",0.6904,0.6904,0.6859,0.6874,577125.0],["1977-07-13",0.6829,0.6829,0.6753,0.6783,1102613.0],["1977-07-15",0.6783,0.6874,0.6783,0.6874,2445188.0],["1977-07-18",0.6874,0.6934,0.6844,0.6904,1892363.0],["1977-07-19",0.6904,0.6919,0.6874,0.6904,2803613.0],["1977-07-20",0.6919,0.695,0.6919,0.695,2214338.0],["1977-07-21",0.695,0.6965,0.6904,0.6904,950738.0],["1977-07-22",0.6904,0.6965,0.6874,0.6965,1652400.0],["1977-07-25",0.6965,0.701,0.6934,0.6965,4216050.0],["1977-07-26",0.6995,0.7056,0.6995,0.7056,1904513.0],["1977-07-27",0.7025,0.7025,0.6904,0.6904,2381400.0],["1977-07-28",0.6874,0.6874,0.6632,0.6874,3019275.0],["1977-07-29",0.6874,0.6934,0.6783,0.6844,2791463.0],["1977-08-01",0.6889,0.7237,0.6889,0.7162,4355775.0],["1977-08-02",0.7162,0.7222,0.7086,0.7086,4009500.0],["1977-08-03",0.7086,0.7086,0.695,0.7025,2499863.0],["1977-08-04",0.7025,0.7252,0.7025,0.7252,3398963.0],["1977-08-05",0.7314,0.7314,0.7237,0.7237,4328438.0],["1977-08-08",0.7237,0.7252,0.7146,0.7161,732038.0],["1977-08-09",0.7161,0.7222,0.7115,0.7146,1047938.0],["1977-08-10",0.7161,0.7252,0.7161,0.7252,759375.0],["1977-08-11",0.7252,0.7268,0.7161,0.7161,689513.0],["1977-08-12",0.7146,0.7146,0.7054,0.7084,1278788.0],["1977-08-15",0.7084,0.7146,0.7069,0.7146,671288.0],["1977-08-16",0.7146,0.7207,0.7054,0.7054,844425.0],["1977-08-17",0.7054,0.7069,0.6871,0.6871,1515713.0],["1977-08-18",0.6901,0.7084,0.6901,0.6962,1533938.0],["1977-08-19",0.6962,0.7008,0.6886,0.6917,911250.0],["1977-08-22",0.6947,0.7054,0.6947,0.7039,680400.0],["1977-08-23",0.7039,0.7039,0.6978,0.6993,783675.0],["1977-08-24",0.6993,0.6993,0.6947,0.6978,862650.0],["1977-08-25",0.6947,0.6947,0.6657,0.6733,2193075.0],["1977-08-26",0.6733,0.6749,0.6626,0.6749,1442813.0],["1977-08-29",0.6749,0.6871,0.6749,0.6871,1017563.0],["1977-08-30",0.6871,0.6871,0.6718,0.6733,1871100.0],["1977-08-31",0.6718,0.6718,0.6626,0.6672,1032750.0],["1977-09-01",0.6672,0.6764,0.6672,0.6688,926438.0],["1977-09-02",0.6688,0.6764,0.6688,0.6733,883913.0],["1977-09-06",0.6733,0.6794,0.6703,0.6733,1293975.0],["1977-09-07",0.6733,0.6749,0.6718,0.6749,574088.0],["1977-09-08",0.6749,0.6749,0.6672,0.6688,355388.0],["1977-09-09",0.6626,0.6626,0.6565,0.6626,1287900.0],["1977-09-12",0.6626,0.6642,0.6581,0.6626,820125.0],["1977-09-13",0.6657,0.6657,0.6535,0.6535,806456.0],["1977-09-14",0.6535,0.6688,0.6535,0.6657,630281.0],["1977-09-15",0.6718,0.684,0.6718,0.684,842906.0],["1977-09-16",0.684,0.6962,0.684,0.6962,656100.0],["1977-09-19",0.6962,0.6962,0.6749,0.6749,926438.0],["1977-09-20",0.6749,0.6749,0.6626,0.6688,1050975.0],["1977-09-21",0.6688,0.6688,0.6504,0.6535,1907550.0],["1977-09-22",0.6535,0.6596,0.6443,0.6565,817088.0],["1977-09-23",0.6565,0.6688,0.6565,0.6596,343238.0],["1977-09-26",0.6565,0.6565,0.6443,0.6565,437400.0],["1977-09-27",0.6565,0.6565,0.6382,0.6382,932513.0],["1977-09-28",0.6382,0.6413,0.6229,0.6321,1887806.0],["1977-09-29",0.6321,0.6413,0.6107,0.6168,2436075.0],["1977-09-30",0.6168,0.6199,0.568,0.6046,4538025.0],["1977-10-03",0.6046,0.6046,0.5832,0.5863,2782350.0],["1977-10-04",0.5863,0.5924,0.5771,0.5771,1848319.0],["1977-10-05",0.5771,0.5863,0.5771,0.5832,1547606.0],["1977-10-06",0.5863,0.6199,0.5863,0.6168,1101094.0],["1977-10-07",0.6168,0.6291,0.6138,0.6291,1459519.0],["1977-10-10",0.6291,0.6352,0.626,0.6352,1315238.0],["1977-10-11",0.6352,0.6382,0.6291,0.6321,970481.0],["1977-10-12",0.626,0.626,0.6199,0.626,1114763.0],["1977-10-13",0.626,0.6291,0.6199,0.6229,602944.0],["1977-10-14",0.626,0.6413,0.626,0.6291,1228669.0],["1977-10-17",0.6291,0.6321,0.6199,0.6229,575606.0],["1977-10-18",0.6229,0.6291,0.6199,0.6199,390319.0],["1977-10-19",0.6199,0.6321,0.6199,0.6199,560419.0],["1977-10-20",0.6199,0.6352,0.6168,0.6352,1016044.0],["1977-10-21",0.6352,0.6382,0.6291,0.6382,344756.0],["1977-10-24",0.6382,0.6382,0.6291,0.6291,451069.0],["1977-10-25",0.626,0.626,0.6168,0.6168,628763.0],["1977-10-26",0.6168,0.6199,0.6077,0.6199,1315238.0],["1977-10-27",0.6199,0.6382,0.6138,0.6291,710775.0],["1977-10-28",0.6291,0.6352,0.6229,0.6352,300713.0],["1977-10-31",0.6352,0.6413,0.6352,0.6413,388800.0],["1977-11-01",0.6321,0.6321,0.6168,0.6229,1108688.0],["1977-11-02",0.6199,0.6199,0.6138,0.6168,571050.0],["1977-11-03",0.6168,0.6199,0.6138,0.6199,212625.0],["1977-11-04",0.6291,0.6413,0.6291,0.6413,1272713.0],["1977-11-07",0.6413,0.6688,0.6382,0.6413,1757194.0],["1977-11-08",0.6413,0.6443,0.6291,0.6382,1032750.0],["1977-11-09",0.6382,0.6382,0.6229,0.6291,692550.0],["1977-11-10",0.6352,0.6691,0.6352,0.6661,879356.0],["1977-11-11",0.6753,0.7031,0.6753,0.7,3494644.0],["1977-11-14",0.7,0.7061,0.6846,0.6846,2117138.0],["1977-11-15",0.6846,0.7123,0.6846,0.7061,968963.0],["1977-11-16",0.7061,0.7123,0.6907,0.6969,770006.0],["1977-11-17",0.6969,0.6969,0.6784,0.6938,1110206.0],["1977-11-18",0.6938,0.6938,0.6815,0.6876,498150.0],["1977-11-21",0.6876,0.6907,0.6815,0.6907,484481.0],["1977-11-22",0.6907,0.7031,0.6876,0.7031,782156.0],["1977-11-23",0.7031,0.7061,0.7,0.7,631800.0],["1977-11-25",0.7,0.7216,0.6876,0.7216,880875.0],["1977-11-28",0.7216,0.7277,0.7154,0.7216,938588.0],["1977-11-29",0.7185,0.7185,0.6846,0.6876,517894.0],["1977-11-30",0.6876,0.6969,0.6753,0.6969,2056388.0],["1977-12-01",0.6969,0.7031,0.6907,0.6969,952256.0],["1977-12-02",0.6969,0.7,0.6907,0.6938,654581.0],["1977-12-05",0.6938,0.7,0.6907,0.6907,683438.0],["1977-12-06",0.6907,0.6938,0.6815,0.6846,968963.0],["1977-12-07",0.6846,0.6846,0.6691,0.6722,984150.0],["1977-12-08",0.6784,0.6846,0.6784,0.6815,950738.0],["1977-12-09",0.6846,0.6969,0.6846,0.6938,967444.0],["1977-12-12",0.6938,0.7246,0.6938,0.6969,540675.0],["1977-12-13",0.6969,0.7,0.6907,0.7,621169.0],["1977-12-14",0.7,0.7185,0.6969,0.7154,1786050.0],["1977-12-15",0.7154,0.7216,0.7123,0.7123,779119.0],["1977-12-16",0.7123,0.7185,0.7123,0.7123,302231.0],["1977-12-19",0.7123,0.7123,0.6938,0.6938,905175.0],["1977-12-20",0.6938,0.6969,0.6691,0.6691,1799719.0],["1977-12-21",0.6691,0.6846,0.6691,0.6722,908213.0],["1977-12-22",0.6722,0.6815,0.6722,0.6753,1344094.0],["1977-12-23",0.6753,0.6876,0.6753,0.6876,1521788.0],["1977-12-27",0.6876,0.6907,0.6846,0.6876,719888.0],["1977-12-28",0.6876,0.6876,0.6846,0.6846,616613.0],["1977-12-29",0.6846,0.6969,0.6815,0.6969,1215000.0],["1977-12-30",0.6969,0.6969,0.6938,0.6938,425250.0],["1978-01-03",0.6938,0.6938,0.6753,0.6753,856575.0],["1978-01-04",0.6753,0.6784,0.6661,0.6722,1649363.0],["1978-01-05",0.6722,0.6876,0.6661,0.6753,988706.0],["1978-01-06",0.6691,0.6691,0.6476,0.6506,1146656.0],["1978-01-09",0.6445,0.6445,0.6291,0.6352,1479263.0],["1978-01-10",0.6352,0.6383,0.6198,0.6229,1233225.0],["1978-01-11",0.6229,0.626,0.6167,0.6198,1485338.0],["1978-01-12",0.6198,0.626,0.6198,0.626,1942481.0],["1978-01-13",0.626,0.6321,0.6229,0.6321,1280306.0],["1978-01-16",0.6321,0.6321,0.626,0.6291,1338019.0],["1978-01-17",0.6321,0.6476,0.6321,0.6476,803419.0],["1978-01-18",0.6476,0.6599,0.6476,0.6599,2876513.0],["1978-01-19",0.6599,0.6846,0.6537,0.6599,1515713.0],["1978-01-20",0.6568,0.6568,0.6445,0.6506,3843956.0],["1978-01-23",0.6445,0.6445,0.6291,0.6321,1060088.0],["1978-01-24",0.6321,0.6383,0.626,0.6321,885431.0],["1978-01-25",0.6321,0.6414,0.6291,0.6352,1306125.0],["1978-01-26",0.6352,0.6383,0.6291,0.6321,660656.0],["1978-01-27",0.6321,0.6352,0.6291,0.6352,563456.0],["1978-01-30",0.6352,0.6537,0.6352,0.6537,1669106.0],["1978-01-31",0.6506,0.6506,0.6445,0.6506,844425.0],["1978-02-01",0.6506,0.6599,0.6476,0.6537,1293975.0],["1978-02-02",0.6599,0.6753,0.6599,0.6722,1737450.0],["1978-02-03",0.6722,0.6722,0.6661,0.6691,739631.0],["1978-02-06",0.6691,0.7,0.6691,0.6753,935550.0],["1978-02-07",0.6969,0.7246,0.6969,0.7246,3029906.0],["1978-02-08",0.7246,0.7339,0.7154,0.7277,4879744.0],["1978-02-09",0.7308,0.7616,0.7308,0.7616,6235988.0],["1978-02-10",0.7555,0.7555,0.7431,0.7431,4656488.0],["1978-02-13",0.7431,0.7462,0.7246,0.7339,2750456.0],["1978-02-14",0.7339,0.737,0.7277,0.737,1265119.0],["1978-02-15",0.737,0.737,0.7154,0.7308,973519.0],["1978-02-16",0.7277,0.7277,0.7123,0.7185,1620506.0],["1978-02-17",0.7185,0.7246,0.7092,0.7185,2003231.0],["1978-02-21",0.7185,0.737,0.7123,0.737,1749600.0],["1978-02-22",0.737,0.7524,0.737,0.7401,1679738.0],["1978-02-23",0.7401,0.7462,0.7246,0.7462,1272713.0],["1978-02-24",0.7555,0.8079,0.7555,0.7956,3336694.0],["1978-02-27",0.7956,0.8048,0.774,0.7832,2085244.0],["1978-02-28",0.7802,0.7802,0.7647,0.7771,1088944.0],["1978-03-01",0.7771,0.7987,0.7709,0.7987,2887144.0],["1978-03-02",0.8048,0.8202,0.8048,0.8048,3768019.0],["1978-03-03",0.8079,0.8326,0.8079,0.8264,2060944.0],["1978-03-06",0.8264,0.8264,0.8172,0.8264,1391175.0],["1978-03-07",0.8264,0.8295,0.8202,0.8233,1055531.0],["1978-03-08",0.8264,0.8418,0.8264,0.8326,2650219.0],["1978-03-09",0.8326,0.8357,0.8233,0.8264,2943338.0],["1978-03-10",0.8264,0.8357,0.8264,0.8264,1362319.0],["1978-03-13",0.8264,0.8326,0.8202,0.8202,1193738.0],["1978-03-14",0.8202,0.8202,0.8048,0.8202,1277269.0],["1978-03-15",0.8202,0.8202,0.8048,0.8079,2226488.0],["1978-03-16",0.8079,0.8295,0.8048,0.8295,1667588.0],["1978-03-17",0.8295,0.8603,0.8264,0.8603,1860469.0],["1978-03-20",0.8603,0.8665,0.8542,0.8665,2849175.0],["1978-03-21",0.8634,0.8634,0.8418,0.8449,1075275.0],["1978-03-22",0.8449,0.8603,0.8387,0.8511,1093500.0],["1978-03-23",0.8511,0.8572,0.8449,0.8542,1066163.0],["1978-03-27",0.8511,0.8511,0.8264,0.8264,1857431.0],["1978-03-28",0.8326,0.848,0.8326,0.848,1322831.0],["1978-03-29",0.848,0.8603,0.848,0.8542,1491413.0],["1978-03-30",0.8542,0.8542,0.8387,0.8387,944663.0],["1978-03-31",0.8387,0.8449,0.8295,0.8387,605981.0],["1978-04-03",0.8295,0.8295,0.8202,0.8264,1676700.0],["1978-04-04",0.8264,0.8357,0.8264,0.8326,1962225.0],["1978-04-05",0.8326,0.8511,0.8233,0.848,1351688.0],["1978-04-06",0.8511,0.8603,0.8511,0.8572,2098913.0],["1978-04-07",0.8572,0.8634,0.8572,0.8603,2328244.0],["1978-04-10",0.8603,0.8603,0.8572,0.8603,850500.0],["1978-04-11",0.8603,0.8881,0.8603,0.8881,3007125.0],["1978-04-12",0.8881,0.922,0.885,0.9066,3248606.0],["1978-04-13",0.9066,0.9127,0.9035,0.9035,1562794.0],["1978-04-14",0.9158,0.9405,0.9158,0.9251,4852406.0],["1978-04-17",0.9312,0.9621,0.9312,0.9312,4893413.0],["1978-04-18",0.9312,0.9343,0.9127,0.9251,2548463.0],["1978-04-19",0.9251,0.959,0.922,0.9467,1647844.0],["1978-04-20",0.9467,0.9621,0.9467,0.9497,2185481.0],["1978-04-21",0.9497,0.9528,0.9405,0.9436,1208925.0],["1978-04-24",0.9467,0.9898,0.9467,0.9898,2221931.0],["1978-04-25",0.9898,1.0053,0.9806,0.9806,5040731.0],["1978-04-26",0.9806,1.0022,0.9713,0.9837,3535650.0],["1978-04-27",0.9837,0.9868,0.9497,0.9868,1215000.0],["1978-04-28",0.9868,0.9898,0.9683,0.9898,2030569.0],["1978-05-01",0.9898,1.0669,0.9837,1.0546,3354919.0],["1978-05-02",1.0546,1.0978,1.0423,1.0823,5238169.0],["1978-05-03",1.0823,1.1502,1.0731,1.1286,5330813.0],["1978-05-04",1.1286,1.1656,1.0947,1.1656,2941819.0],["1978-05-05",1.173,1.2041,1.1544,1.173,3869775.0],["1978-05-08",1.173,1.2165,1.1513,1.1544,3775613.0],["1978-05-09",1.1668,1.2289,1.1668,1.2165,7337081.0],["1978-05-10",1.2165,1.2537,1.2165,1.2289,6222319.0],["1978-05-11",1.2289,1.2475,1.2072,1.2444,4448419.0],["1978-05-12",1.2444,1.2599,1.2227,1.2258,4235794.0],["1978-05-15",1.2196,1.2196,1.1793,1.2165,3810544.0],["1978-05-16",1.2165,1.2289,1.2072,1.2134,3032944.0],["1978-05-17",1.2103,1.2103,1.1917,1.1917,2650219.0],["1978-05-18",1.1917,1.1979,1.1762,1.1793,2114100.0],["1978-05-19",1.1793,1.1855,1.1544,1.1855,3376181.0],["1978-05-22",1.1855,1.2196,1.173,1.201,2118656.0],["1978-05-23",1.201,1.2103,1.1762,1.1762,1136025.0],["1978-05-24",1.173,1.173,1.1482,1.173,2302425.0],["1978-05-25",1.173,1.2041,1.1668,1.1855,1799719.0],["1978-05-26",1.1855,1.1917,1.1668,1.1886,1178550.0],["1978-05-30",1.1886,1.2103,1.1762,1.2041,1869581.0],["1978-05-31",1.2103,1.2413,1.2103,1.2165,3166594.0],["1978-06-01",1.2196,1.2506,1.2196,1.2413,2691225.0],["1978-06-02",1.2413,1.263,1.2413,1.2444,3165075.0],["1978-06-05",1.263,1.3034,1.263,1.3034,4085438.0],["1978-06-06",1.3034,1.3406,1.3034,1.3096,3714863.0],["1978-06-07",1.3096,1.3251,1.3034,1.3158,1588613.0],["1978-06-08",1.3158,1.3313,1.3065,1.3127,1140581.0],["1978-06-09",1.3127,1.3189,1.2941,1.3127,1543050.0],["1978-06-12",1.3127,1.3158,1.3003,1.3034,1102613.0],["1978-06-13",1.3034,1.3065,1.2817,1.3065,1304606.0],["1978-06-14",1.3065,1.322,1.2879,1.3003,1991081.0],["1978-06-15",1.2972,1.2972,1.2661,1.2786,1134506.0],["1978-06-16",1.2786,1.2786,1.2599,1.2661,1357763.0],["1978-06-19",1.2661,1.2724,1.2351,1.2599,1609875.0],["1978-06-20",1.2568,1.2568,1.2227,1.2382,1543050.0],["1978-06-21",1.2382,1.2475,1.1979,1.2134,2240156.0],["1978-06-22",1.2289,1.2537,1.2289,1.2537,1500525.0],["1978-06-23",1.2537,1.2786,1.2475,1.2506,1588613.0],["1978-06-26",1.2506,1.263,1.2444,1.2506,958331.0],["1978-06-27",1.2506,1.2693,1.2413,1.2599,2308500.0],["1978-06-28",1.2661,1.3034,1.2661,1.2941,2247750.0],["1978-06-29",1.3065,1.3344,1.3065,1.3282,2490750.0],["1978-06-30",1.3282,1.3282,1.3065,1.3127,2231044.0],["1978-07-03",1.3127,1.3127,1.2848,1.3003,1117800.0],["1978-07-05",1.3003,1.3065,1.2786,1.2879,1371431.0],["1978-07-06",1.2879,1.3003,1.2848,1.291,1585575.0],["1978-07-07",1.291,1.3065,1.2848,1.3065,1529381.0],["1978-07-10",1.3065,1.3561,1.3003,1.3437,4184156.0],["1978-07-11",1.3499,1.3717,1.3499,1.3655,2404181.0],["1978-07-12",1.3655,1.3717,1.3499,1.3624,1383581.0],["1978-07-13",1.3623,1.4089,1.3499,1.4027,2103469.0],["1978-07-14",1.4213,1.4834,1.4213,1.4834,6128156.0],["1978-07-17",1.4834,1.5082,1.4554,1.4586,4175044.0],["1978-07-18",1.4586,1.4772,1.443,1.4617,2862844.0],["1978-07-19",1.4834,1.5175,1.4834,1.5175,3566025.0],["1978-07-20",1.5175,1.5361,1.4896,1.4989,2767163.0],["1978-07-21",1.4989,1.502,1.4772,1.4834,1975894.0],["1978-07-24",1.4772,1.4772,1.4461,1.4772,1767825.0],["1978-07-25",1.4834,1.5392,1.4834,1.5392,2062463.0],["1978-07-26",1.5392,1.5703,1.5299,1.5361,2490750.0],["1978-07-27",1.5361,1.5579,1.5206,1.5517,3005606.0],["1978-07-28",1.5517,1.5641,1.5237,1.5361,2568206.0],["1978-07-31",1.5361,1.6013,1.5299,1.6013,3231900.0],["1978-08-01",1.6013,1.6168,1.592,1.6137,2590988.0],["1978-08-02",1.6137,1.7534,1.6075,1.7534,4571438.0],["1978-08-03",1.7534,1.8123,1.7347,1.7503,8392613.0],["1978-08-04",1.7503,1.8341,1.7378,1.8216,5611781.0],["1978-08-07",1.8216,1.8868,1.7254,1.7254,5620894.0],["1978-08-08",1.7254,1.8185,1.713,1.8185,6276994.0],["1978-08-09",1.8278,1.8651,1.8278,1.8341,4987575.0],["1978-08-10",1.8341,1.8589,1.7627,1.7658,4383113.0],["1978-08-11",1.7733,1.8013,1.7608,1.7951,3347325.0],["1978-08-14",1.7951,1.8418,1.792,1.8044,2267494.0],["1978-08-15",1.8013,1.8013,1.7608,1.7951,2903850.0],["1978-08-16",1.7951,1.82,1.7826,1.7982,3014719.0],["1978-08-17",1.7982,1.8262,1.7701,1.7701,3871294.0],["1978-08-18",1.7639,1.7639,1.7265,1.7359,4108219.0],["1978-08-21",1.7359,1.7546,1.6704,1.6922,4226681.0],["1978-08-22",1.6922,1.7327,1.6579,1.7172,5301956.0],["1978-08-23",1.7359,1.7701,1.7359,1.7452,4033800.0],["1978-08-24",1.7452,1.767,1.739,1.7483,2183963.0],["1978-08-25",1.7483,1.7577,1.7265,1.739,1450406.0],["1978-08-28",1.739,1.7421,1.686,1.7047,2247750.0],["1978-08-29",1.7047,1.7047,1.686,1.6985,2062463.0],["1978-08-30",1.6985,1.7296,1.6891,1.6891,2583394.0],["1978-08-31",1.7359,1.792,1.7359,1.7608,3970013.0],["1978-09-01",1.7826,1.8418,1.7826,1.8262,3637406.0],["1978-09-05",1.8262,1.8543,1.8169,1.8512,3675375.0],["1978-09-06",1.8512,1.8668,1.8325,1.8418,3488569.0],["1978-09-07",1.8418,1.8481,1.7826,1.8107,1702519.0],["1978-09-08",1.8107,1.8387,1.767,1.8387,2408738.0],["1978-09-11",1.8387,1.8418,1.7733,1.7764,2183963.0],["1978-09-12",1.7764,1.7764,1.7483,1.767,2650219.0],["1978-09-13",1.767,1.7733,1.739,1.7421,2269013.0],["1978-09-14",1.739,1.739,1.6891,1.6985,2912963.0],["1978-09-15",1.6985,1.7109,1.6798,1.7078,2399625.0],["1978-09-18",1.7078,1.7265,1.6704,1.6798,2190038.0],["1978-09-19",1.6798,1.6922,1.5956,1.605,4187194.0],["1978-09-20",1.605,1.6206,1.5364,1.552,4979981.0],["1978-09-21",1.552,1.6393,1.4897,1.6361,7409981.0],["1978-09-22",1.6361,1.6361,1.5707,1.6019,3517425.0],["1978-09-25",1.6019,1.6174,1.5832,1.6081,1535456.0],["1978-09-26",1.6081,1.6237,1.5987,1.6019,2259900.0],["1978-09-27",1.6019,1.6237,1.5582,1.5707,2399625.0],["1978-09-28",1.5707,1.5956,1.5551,1.5769,2138400.0],["1978-09-29",1.5769,1.605,1.5738,1.5925,1702519.0],["1978-10-02",1.5925,1.5987,1.5832,1.5925,894544.0],["1978-10-03",1.5925,1.605,1.58,1.5863,2095875.0],["1978-10-04",1.5863,1.5956,1.5676,1.5956,2038163.0],["1978-10-05",1.5956,1.6081,1.58,1.5925,2045756.0],["1978-10-06",1.5925,1.5987,1.5707,1.5738,1530900.0],["1978-10-09",1.5769,1.6112,1.5769,1.6112,2108025.0],["1978-10-10",1.6112,1.6517,1.5987,1.6206,2970675.0],["1978-10-11",1.6206,1.6735,1.6143,1.6735,1128431.0],["1978-10-12",1.6735,1.739,1.6611,1.6985,3436931.0],["1978-10-13",1.6985,1.7265,1.6922,1.7109,3107363.0],["1978-10-16",1.7109,1.7172,1.6268,1.633,2293313.0],["1978-10-17",1.6299,1.6299,1.58,1.6299,3168113.0],["1978-10-18",1.6299,1.6424,1.5832,1.6174,2276606.0],["1978-10-19",1.6174,1.6237,1.5613,1.5613,1562794.0],["1978-10-20",1.5551,1.5551,1.4897,1.5239,3752831.0],["1978-10-23",1.5239,1.5395,1.4523,1.5084,3684488.0],["1978-10-24",1.5084,1.5208,1.4554,1.4678,2559094.0],["1978-10-25",1.4678,1.5489,1.4554,1.4834,3664744.0],["1978-10-26",1.4834,1.5021,1.4086,1.4273,5127300.0],["1978-10-27",1.4273,1.4554,1.4055,1.4118,4194788.0],["1978-10-30",1.4118,1.5146,1.4024,1.5146,5438644.0],["1978-10-31",1.5146,1.5208,1.4585,1.4585,5010356.0],["1978-11-01",1.499,1.5987,1.499,1.5987,6428869.0],["1978-11-02",1.5894,1.5894,1.5146,1.5489,5822888.0],["1978-11-03",1.5489,1.58,1.5302,1.5613,3528056.0],["1978-11-06",1.5613,1.5863,1.5302,1.5458,3446044.0],["1978-11-07",1.5271,1.5271,1.4959,1.5208,2638069.0],["1978-11-08",1.5208,1.5956,1.5084,1.5863,3029906.0],["1978-11-09",1.5863,1.5956,1.5489,1.5645,5109075.0],["1978-11-10",1.5645,1.58,1.5489,1.5551,2253825.0],["1978-11-13",1.5551,1.5613,1.4678,1.4772,3367069.0],["1978-11-14",1.4772,1.5021,1.4429,1.5021,4424119.0],["1978-11-15",1.5021,1.5551,1.4959,1.499,7941544.0],["1978-11-16",1.5271,1.5676,1.5271,1.5676,4914675.0],["1978-11-17",1.5676,1.5925,1.5613,1.5769,4127963.0],["1978-11-20",1.5769,1.5987,1.5426,1.5489,3813581.0],["1978-11-21",1.5489,1.5676,1.5271,1.5395,2586431.0],["1978-11-22",1.5426,1.58,1.5426,1.5769,1424588.0],["1978-11-24",1.5769,1.6174,1.5769,1.605,2410256.0],["1978-11-27",1.6081,1.6829,1.6081,1.6735,3933563.0],["1978-11-28",1.6735,1.7047,1.6081,1.6081,4779506.0],["1978-11-29",1.6081,1.6517,1.605,1.6237,2840063.0],["1978-11-30",1.6424,1.7078,1.6424,1.7078,5367263.0],["1978-12-01",1.7359,1.7951,1.7359,1.7826,6342300.0],["1978-12-04",1.7826,1.8107,1.7608,1.7888,6641494.0],["1978-12-05",1.7982,1.8543,1.7982,1.8543,6138788.0],["1978-12-06",1.8543,1.8699,1.792,1.8294,6892088.0],["1978-12-07",1.8294,1.8418,1.7701,1.7951,3439969.0],["1978-12-08",1.7951,1.8013,1.7608,1.767,2150550.0],["1978-12-11",1.767,1.82,1.7639,1.8044,2703375.0],["1978-12-12",1.8044,1.8231,1.767,1.7733,2698819.0],["1978-12-13",1.7733,1.792,1.7109,1.714,3629813.0],["1978-12-14",1.714,1.7639,1.714,1.7514,2452781.0],["1978-12-15",1.7514,1.7546,1.7265,1.7452,2095875.0],["1978-12-18",1.6891,1.6891,1.6548,1.6798,4831144.0],["1978-12-19",1.686,1.7234,1.686,1.7203,3541725.0],["1978-12-20",1.7203,1.7951,1.6985,1.7826,3278981.0],["1978-12-21",1.7888,1.8325,1.7888,1.7982,3648038.0],["1978-12-22",1.82,1.8636,1.82,1.8605,3379219.0],["1978-12-26",1.8605,1.8761,1.8356,1.8605,3040538.0],["1978-12-27",1.8512,1.8512,1.8262,1.8356,2124731.0],["1978-12-28",1.8356,1.8481,1.8169,1.8262,1831613.0],["1978-12-29",1.8262,1.8387,1.7733,1.7795,1638731.0],["1979-01-02",1.7795,1.7982,1.739,1.7982,5736319.0],["1979-01-03",1.8013,1.8356,1.8013,1.8231,3306319.0],["1979-01-04",1.8231,1.8543,1.8075,1.8262,2835506.0],["1979-01-05",1.8325,1.8792,1.8325,1.8605,3201525.0],["1979-01-08",1.8605,1.8605,1.8294,1.8605,2767163.0],["1979-01-09",1.8668,1.9073,1.8668,1.8886,5279175.0],["1979-01-10",1.8886,1.8948,1.8481,1.8636,2715525.0],["1979-01-11",1.8636,1.9384,1.8512,1.9291,3327581.0],["1979-01-12",1.9291,1.954,1.926,1.9447,5475094.0],["1979-01-15",1.9447,1.9509,1.9104,1.9447,2791463.0],["1979-01-16",1.9353,1.9353,1.8761,1.8792,3345806.0],["1979-01-17",1.8792,1.9415,1.8605,1.9291,3213675.0],["1979-01-18",1.9291,1.9447,1.9041,1.9447,2351025.0],["1979-01-19",1.9353,1.9353,1.9073,1.9166,2001713.0],["1979-01-22",1.9166,1.9322,1.8823,1.9291,2214338.0],["1979-01-23",1.9291,1.9665,1.9135,1.9384,3084581.0],["1979-01-24",1.9384,1.9447,1.8855,1.8948,2994975.0],["1979-01-25",1.9041,1.9447,1.9041,1.9447,4126444.0],["1979-01-26",1.9447,1.9789,1.9447,1.9665,4205419.0],["1979-01-29",1.9665,1.9758,1.9447,1.9571,2111063.0],["1979-01-30",1.9571,1.9602,1.9104,1.926,4415006.0],["1979-01-31",1.9166,1.9166,1.8636,1.8792,4003425.0],["1979-02-01",1.8792,1.9073,1.8699,1.9042,3751313.0],["1979-02-02",1.9041,1.9478,1.901,1.9104,4044431.0],["1979-02-05",1.9104,1.9135,1.8325,1.8668,5151600.0],["1979-02-06",1.8668,1.8761,1.8325,1.8356,5488763.0],["1979-02-07",1.82,1.82,1.7359,1.7733,8073675.0],["1979-02-08",1.7733,1.7982,1.7608,1.7857,3303281.0],["1979-02-09",1.7951,1.8045,1.7293,1.7419,4208456.0],["1979-02-12",1.7419,1.7607,1.7199,1.7607,4167450.0],["1979-02-13",1.7669,1.7983,1.7669,1.7826,3722456.0],["1979-02-14",1.7795,1.7795,1.7043,1.7199,2756531.0],["1979-02-15",1.7199,1.7293,1.7074,1.7231,2507456.0],["1979-02-16",1.7231,1.7325,1.698,1.7262,2970675.0],["1979-02-20",1.7137,1.7137,1.6917,1.7074,2335838.0],["1979-02-21",1.7074,1.7105,1.6541,1.6667,3192413.0],["1979-02-22",1.6667,1.6761,1.6322,1.6667,4029244.0],["1979-02-23",1.6635,1.6635,1.6291,1.6353,2194594.0],["1979-02-26",1.6353,1.6447,1.6228,1.6353,2354063.0],["1979-02-27",1.6291,1.6291,1.5288,1.557,5643675.0],["1979-02-28",1.557,1.5727,1.5539,1.5696,3159000.0],["1979-03-01",1.5758,1.6134,1.5758,1.6103,3040538.0],["1979-03-02",1.6134,1.6385,1.6134,1.6228,2627438.0],["1979-03-05",1.6604,1.6886,1.6604,1.6823,3045094.0],["1979-03-06",1.6823,1.6823,1.6291,1.6385,2998013.0],["1979-03-07",1.6416,1.6823,1.6416,1.6573,2197631.0],["1979-03-08",1.6573,1.7231,1.6573,1.7231,2252306.0],["1979-03-09",1.7199,1.7199,1.6667,1.6792,2033606.0],["1979-03-12",1.6792,1.7105,1.6573,1.7043,2024494.0],["1979-03-13",1.7043,1.7074,1.6729,1.6761,1623544.0],["1979-03-14",1.6761,1.6761,1.6134,1.6166,1783013.0],["1979-03-15",1.6166,1.6416,1.6134,1.6291,1582538.0],["1979-03-16",1.6291,1.6385,1.6165,1.6322,2935744.0],["1979-03-19",1.6322,1.6479,1.5915,1.6197,2865881.0],["1979-03-20",1.604,1.604,1.5727,1.5821,2510494.0],["1979-03-21",1.5821,1.6353,1.579,1.6353,3420225.0],["1979-03-22",1.6353,1.6573,1.6259,1.6416,3171150.0],["1979-03-23",1.6416,1.6635,1.6322,1.6541,2161181.0],["1979-03-26",1.651,1.651,1.6291,1.6322,2931188.0],["1979-03-27",1.6385,1.7011,1.6385,1.7011,2586431.0],["1979-03-28",1.7011,1.7105,1.6635,1.6729,2518088.0],["1979-03-29",1.6729,1.6917,1.6635,1.6761,1275750.0],["1979-03-30",1.6761,1.6823,1.604,1.604,1350169.0],["1979-04-02",1.6072,1.6228,1.6072,1.6228,1836169.0],["1979-04-03",1.6322,1.6917,1.6322,1.6917,1796681.0],["1979-04-04",1.6917,1.7074,1.6698,1.6792,2934225.0],["1979-04-05",1.6792,1.6886,1.6635,1.6886,2029050.0],["1979-04-06",1.6761,1.6761,1.6322,1.6416,1687331.0],["1979-04-09",1.6416,1.6447,1.6103,1.6291,1055531.0],["1979-04-10",1.6322,1.6917,1.6322,1.6604,1813388.0],["1979-04-11",1.6604,1.6855,1.6291,1.6353,1693406.0],["1979-04-12",1.6353,1.6447,1.6291,1.6291,1404844.0],["1979-04-16",1.6212,1.6212,1.5978,1.6166,921375.0],["1979-04-17",1.6166,1.6259,1.5884,1.5978,1176525.0],["1979-04-18",1.5978,1.6119,1.5884,1.6072,1185638.0],["1979-04-19",1.6072,1.6072,1.532,1.5367,1558238.0],["1979-04-20",1.5367,1.579,1.5226,1.5649,1865025.0],["1979-04-23",1.5696,1.6025,1.5696,1.5978,1351688.0],["1979-04-24",1.6072,1.64,1.6072,1.6259,1958175.0],["1979-04-25",1.6259,1.64,1.6213,1.6259,1240313.0],["1979-04-26",1.6259,1.6259,1.5837,1.5931,1024650.0],["1979-04-27",1.5931,1.6072,1.5696,1.5837,1401300.0],["1979-04-30",1.5837,1.5931,1.579,1.579,993263.0],["1979-05-01",1.579,1.6025,1.579,1.5884,1101600.0],["1979-05-02",1.5884,1.6119,1.5837,1.5884,800888.0],["1979-05-03",1.5884,1.6166,1.5884,1.6025,1319288.0],["1979-05-04",1.6025,1.6119,1.579,1.579,841388.0],["1979-05-07",1.5696,1.5696,1.5085,1.5085,2197125.0],["1979-05-08",1.5085,1.5414,1.5038,1.5414,3375675.0],["1979-05-09",1.5414,1.5555,1.5038,1.5038,1566338.0],["1979-05-10",1.5038,1.5179,1.4709,1.4709,3168113.0],["1979-05-11",1.4756,1.5038,1.4756,1.4756,1711125.0],["1979-05-14",1.485,1.4992,1.4519,1.4519,1579500.0],["1979-05-15",1.4519,1.4803,1.4472,1.4472,1349663.0],["1979-05-16",1.4472,1.4472,1.4094,1.4472,2317613.0],["1979-05-17",1.4661,1.485,1.4661,1.485,2235600.0],["1979-05-18",1.485,1.5181,1.485,1.4992,2588963.0],["1979-05-21",1.4992,1.5276,1.4992,1.5181,1298025.0],["1979-05-22",1.5181,1.5229,1.5039,1.5039,2140425.0],["1979-05-23",1.5039,1.5181,1.4377,1.4377,1435725.0],["1979-05-24",1.4377,1.4756,1.4377,1.4519,1258538.0],["1979-05-25",1.4519,1.4661,1.4425,1.4567,943650.0],["1979-05-29",1.4614,1.4803,1.4614,1.4756,2413800.0],["1979-05-30",1.4756,1.485,1.4425,1.4472,1333463.0],["1979-05-31",1.4472,1.4708,1.4425,1.4567,1649363.0],["1979-06-01",1.4567,1.4708,1.4519,1.4614,993263.0],["1979-06-04",1.4614,1.485,1.4614,1.4708,1374975.0],["1979-06-05",1.4756,1.5229,1.4756,1.5039,2313563.0],["1979-06-06",1.5465,1.5843,1.5465,1.5702,2501888.0],["1979-06-07",1.5749,1.6033,1.5749,1.5891,1757700.0],["1979-06-08",1.5891,1.5985,1.5749,1.5891,1575450.0],["1979-06-11",1.5891,1.6175,1.5749,1.5891,1340550.0],["1979-06-12",1.6175,1.6553,1.6175,1.6411,2508975.0],["1979-06-13",1.6411,1.6553,1.6175,1.6269,1739475.0],["1979-06-14",1.6269,1.6411,1.5985,1.6316,1365863.0],["1979-06-15",1.6316,1.6364,1.608,1.6316,1099575.0],["1979-06-18",1.6316,1.6364,1.6269,1.6316,999338.0],["1979-06-19",1.6316,1.6553,1.6175,1.6175,1260563.0],["1979-06-20",1.6175,1.6269,1.6033,1.6127,1061100.0],["1979-06-21",1.6127,1.6411,1.6127,1.6175,740138.0],["1979-06-22",1.6175,1.6411,1.6033,1.6033,847463.0],["1979-06-25",1.5985,1.5985,1.5418,1.5796,980100.0],["1979-06-26",1.5796,1.6033,1.5418,1.5607,1246388.0],["1979-06-27",1.5654,1.5938,1.5654,1.5654,857588.0],["1979-06-28",1.5654,1.5796,1.5418,1.556,505238.0],["1979-06-29",1.556,1.5749,1.5229,1.5323,990225.0],["1979-07-02",1.5323,1.5418,1.5087,1.5229,1006425.0],["1979-07-03",1.5229,1.5371,1.5134,1.5371,730013.0],["1979-07-05",1.5371,1.5654,1.5323,1.5512,724950.0],["1979-07-06",1.5512,1.6033,1.5512,1.5985,775575.0],["1979-07-09",1.6033,1.6364,1.6033,1.6222,1234238.0],["1979-07-10",1.6222,1.6222,1.5843,1.5843,852525.0],["1979-07-11",1.5843,1.608,1.5796,1.5985,756338.0],["1979-07-12",1.5702,1.5702,1.5371,1.5512,1267650.0],["1979-07-13",1.5512,1.556,1.5276,1.5276,962888.0],["1979-07-16",1.5323,1.556,1.5323,1.5371,605475.0],["1979-07-17",1.5276,1.5276,1.4756,1.4803,1629113.0],["1979-07-18",1.4803,1.5323,1.4756,1.5229,996300.0],["1979-07-19",1.5229,1.5323,1.5039,1.5134,462713.0],["1979-07-20",1.5134,1.5229,1.5039,1.5039,1006425.0],["1979-07-23",1.5039,1.5134,1.4898,1.5039,813038.0],["1979-07-24",1.5039,1.5323,1.4992,1.5323,1231200.0],["1979-07-25",1.5465,1.5891,1.5465,1.5796,1408388.0],["1979-07-26",1.5796,1.5938,1.5749,1.5938,1186650.0],["1979-07-27",1.5891,1.5891,1.5796,1.5891,594338.0],["1979-07-30",1.5891,1.6175,1.5891,1.6175,1112738.0],["1979-07-31",1.6175,1.6316,1.6127,1.6316,1442813.0],["1979-08-01",1.6316,1.6647,1.6316,1.6647,1891350.0],["1979-08-02",1.6647,1.6789,1.6411,1.6411,1489388.0],["1979-08-03",1.6411,1.6695,1.6316,1.6411,1035788.0],["1979-08-06",1.6411,1.7215,1.6411,1.712,2149538.0],["1979-08-07",1.7215,1.7641,1.7215,1.7546,3674363.0],["1979-08-08",1.7546,1.7877,1.7215,1.7404,3259238.0],["1979-08-09",1.7404,1.8114,1.7215,1.7593,1935900.0],["1979-08-10",1.7688,1.8639,1.7403,1.8164,2986875.0],["1979-08-13",1.8164,1.8354,1.7974,1.8211,2795513.0],["1979-08-14",1.8164,1.8164,1.7784,1.8069,1679738.0],["1979-08-15",1.8069,1.8544,1.7831,1.8354,2976750.0],["1979-08-16",1.8354,1.8449,1.7784,1.7974,2462400.0],["1979-08-17",1.7974,1.8164,1.7784,1.7879,1286888.0],["1979-08-20",1.7879,1.8164,1.7831,1.8116,1286888.0],["1979-08-21",1.8116,1.8164,1.7879,1.8021,948713.0],["1979-08-22",1.7784,1.7784,1.7451,1.7736,1746563.0],["1979-08-23",1.7736,1.7879,1.7546,1.7593,1014525.0],["1979-08-24",1.7593,1.7641,1.7403,1.7498,1412438.0],["1979-08-27",1.7498,1.7641,1.7356,1.7546,1139063.0],["1979-08-28",1.7546,1.7641,1.7403,1.7546,559913.0],["1979-08-29",1.7546,1.7831,1.7261,1.7688,1769850.0],["1979-08-30",1.7688,1.7926,1.7498,1.7926,1227150.0],["1979-08-31",1.7926,1.8259,1.7926,1.8259,1247400.0],["1979-09-04",1.8259,1.8307,1.7736,1.7736,1562288.0],["1979-09-05",1.7736,1.7784,1.7261,1.7736,2020950.0],["1979-09-06",1.7736,1.7831,1.7593,1.7593,1176525.0],["1979-09-07",1.7593,1.7641,1.7403,1.7498,1258538.0],["1979-09-10",1.7498,1.7831,1.7498,1.7831,1497488.0],["1979-09-11",1.7831,1.8021,1.7688,1.7784,1477238.0],["1979-09-12",1.7784,1.8354,1.7641,1.8259,2049300.0],["1979-09-13",1.8259,1.8449,1.8116,1.8259,2112075.0],["1979-09-14",1.8259,1.8972,1.8069,1.8639,3340238.0],["1979-09-17",1.8639,1.883,1.8449,1.8497,1663538.0],["1979-09-18",1.8449,1.8449,1.7974,1.8021,2743875.0],["1979-09-19",1.8021,1.8402,1.8021,1.8164,1070213.0],["1979-09-20",1.8211,1.9162,1.8211,1.9162,2202188.0],["1979-09-21",1.9162,1.9495,1.883,1.9305,4749638.0],["1979-09-24",1.9305,1.9353,1.883,1.8877,1715175.0],["1979-09-25",1.8877,1.9258,1.8687,1.902,2115113.0],["1979-09-26",1.902,1.9258,1.8877,1.8925,1858950.0],["1979-09-27",1.8925,1.8972,1.8782,1.8877,1369913.0],["1979-09-28",1.8877,1.8925,1.8639,1.8639,1506600.0],["1979-10-01",1.8639,1.8735,1.8354,1.8735,1217025.0],["1979-10-02",1.8735,1.8925,1.8497,1.883,2936250.0],["1979-10-03",1.883,1.9163,1.8735,1.9067,1866038.0],["1979-10-04",1.9067,1.9162,1.8925,1.8925,929475.0],["1979-10-05",1.8925,1.9258,1.8877,1.8877,1168425.0],["1979-10-08",1.8877,1.8925,1.8497,1.8497,1043888.0],["1979-10-09",1.8259,1.8259,1.7498,1.7498,4173525.0],["1979-10-10",1.7498,1.8259,1.707,1.7546,3820163.0],["1979-10-11",1.7546,1.7641,1.707,1.7308,3076988.0],["1979-10-12",1.7308,1.7593,1.707,1.7118,2239650.0],["1979-10-15",1.7118,1.7213,1.688,1.7118,1513688.0],["1979-10-16",1.7118,1.7308,1.6785,1.6975,1354725.0],["1979-10-17",1.7023,1.7308,1.7023,1.707,1711125.0],["1979-10-18",1.707,1.707,1.6547,1.6642,2600100.0],["1979-10-19",1.65,1.65,1.5786,1.5786,1766813.0],["1979-10-22",1.5549,1.5549,1.5121,1.5406,4301100.0],["1979-10-23",1.5406,1.5596,1.5263,1.5263,2631488.0],["1979-10-24",1.5311,1.5786,1.5311,1.5549,1073250.0],["1979-10-25",1.5549,1.5834,1.5549,1.5691,1074263.0],["1979-10-26",1.5691,1.5786,1.5501,1.5644,1257525.0],["1979-10-29",1.5644,1.5929,1.5596,1.5786,905175.0],["1979-10-30",1.5834,1.6405,1.5834,1.6357,1118813.0],["1979-10-31",1.6357,1.65,1.6119,1.6262,1271700.0],["1979-11-01",1.6262,1.6547,1.6119,1.6452,912263.0],["1979-11-02",1.6452,1.6452,1.631,1.6405,868725.0],["1979-11-05",1.6405,1.7023,1.6214,1.7023,1610888.0],["1979-11-06",1.7023,1.7165,1.6785,1.707,1859963.0],["1979-11-07",1.6928,1.6928,1.6547,1.6595,2653763.0],["1979-11-08",1.6595,1.6737,1.631,1.6642,2601113.0],["1979-11-09",1.6737,1.707,1.6737,1.6928,1141088.0],["1979-11-12",1.6928,1.7261,1.6833,1.7165,1056038.0],["1979-11-13",1.7165,1.7213,1.669,1.6737,1366875.0],["1979-11-14",1.6737,1.7213,1.65,1.6975,1165388.0],["1979-11-15",1.6975,1.7023,1.6785,1.6833,951750.0],["1979-11-16",1.6642,1.6642,1.5834,1.5929,3256200.0],["1979-11-19",1.5929,1.5977,1.5596,1.5739,3374663.0],["1979-11-20",1.5739,1.6547,1.5691,1.6547,2549475.0],["1979-11-21",1.6547,1.6928,1.6072,1.6928,2400638.0],["1979-11-23",1.6928,1.7118,1.6928,1.7023,1031738.0],["1979-11-26",1.7118,1.7736,1.7118,1.7736,2113088.0],["1979-11-27",1.7736,1.7736,1.6975,1.7023,1802250.0],["1979-11-28",1.7023,1.7546,1.6928,1.7308,1778963.0],["1979-11-29",1.7165,1.7165,1.6928,1.6975,1288913.0],["1979-11-30",1.6975,1.7451,1.6833,1.7213,1036800.0],["1979-12-03",1.7213,1.7451,1.7023,1.7403,1517738.0],["1979-12-04",1.7546,1.8069,1.7546,1.7926,3356438.0],["1979-12-05",1.7926,1.8402,1.7736,1.8354,2774250.0],["1979-12-06",1.8354,1.8497,1.8164,1.8354,4215038.0],["1979-12-07",1.8449,1.8735,1.8449,1.8639,3838388.0],["1979-12-10",1.8639,1.8687,1.8354,1.8497,2087775.0],["1979-12-11",1.8497,1.8544,1.8307,1.8354,1674675.0],["1979-12-12",1.8354,1.8639,1.8021,1.8211,1383075.0],["1979-12-13",1.8211,1.8497,1.7974,1.8497,1706063.0],["1979-12-14",1.8497,1.8687,1.8402,1.8592,1766813.0],["1979-12-17",1.8592,1.8925,1.8544,1.8592,2198138.0],["1979-12-18",1.8592,1.8877,1.8592,1.8735,2136375.0],["1979-12-19",1.8735,1.8925,1.8497,1.883,1664550.0],["1979-12-20",1.883,1.9162,1.8782,1.8972,3103313.0],["1979-12-21",1.8972,1.9067,1.883,1.8877,692550.0],["1979-12-24",1.8877,1.902,1.883,1.902,307800.0],["1979-12-26",1.902,1.9353,1.8877,1.9353,1153238.0],["1979-12-27",1.9353,1.9495,1.9162,1.9305,930488.0],["1979-12-28",1.9305,1.9353,1.9115,1.9162,873788.0],["1979-12-31",1.9163,1.9353,1.9115,1.9258,1118813.0],["1980-01-02",1.9258,1.94,1.8782,1.8877,3713850.0],["1980-01-03",1.8877,1.9162,1.8307,1.9115,4124925.0],["1980-01-04",1.9543,2.0969,1.9543,2.0969,8118225.0],["1980-01-07",2.1397,2.2348,2.1397,2.173,11324813.0],["1980-01-08",2.173,2.2063,2.1112,2.2063,6600488.0],["1980-01-09",2.2063,2.2063,2.1492,2.1492,5944388.0],["1980-01-10",2.154,2.2206,2.154,2.1873,4139100.0],["1980-01-11",2.1873,2.2015,2.1492,2.1873,2817788.0],["1980-01-14",2.1873,2.2206,2.1825,2.2063,1991588.0],["1980-01-15",2.2063,2.3204,2.2015,2.3062,5478638.0],["1980-01-16",2.3062,2.368,2.2966,2.3014,4704075.0],["1980-01-17",2.3062,2.3585,2.3062,2.349,2445188.0],["1980-01-18",2.349,2.3822,2.3299,2.3727,2583900.0],["1980-01-21",2.4013,2.4536,2.4013,2.4536,2836013.0],["1980-01-22",2.4393,2.4393,2.368,2.387,3906225.0],["1980-01-23",2.387,2.5106,2.387,2.5106,3667275.0],["1980-01-24",2.5106,2.5391,2.4631,2.4726,5594063.0],["1980-01-25",2.4726,2.5201,2.444,2.5154,3391875.0],["1980-01-28",2.5154,2.5867,2.5106,2.5819,3268350.0],["1980-01-29",2.5819,2.5962,2.5154,2.5391,3389850.0],["1980-01-30",2.5391,2.6057,2.5391,2.6057,2053350.0],["1980-01-31",2.6057,2.62,2.4916,2.4916,4328438.0],["1980-02-01",2.4964,2.5629,2.4964,2.5629,3143813.0],["1980-02-04",2.5629,2.5629,2.4583,2.4916,2560613.0],["1980-02-05",2.4916,2.5629,2.4773,2.5629,4052025.0],["1980-02-06",2.5629,2.5819,2.5106,2.5819,3520463.0],["1980-02-07",2.5724,2.5724,2.5296,2.5677,2694263.0],["1980-02-08",2.5658,2.5658,2.5227,2.5562,2563650.0],["1980-02-11",2.5466,2.5466,2.4078,2.4509,3080025.0],["1980-02-12",2.4509,2.4605,2.4126,2.4605,4105688.0],["1980-02-13",2.4605,2.4652,2.403,2.4222,4400325.0],["1980-02-14",2.4222,2.4461,2.3073,2.3073,3113438.0],["1980-02-15",2.3121,2.3839,2.3121,2.3647,2650725.0],["1980-02-19",2.3647,2.4174,2.3504,2.3839,2021963.0],["1980-02-20",2.3934,2.4509,2.3934,2.4461,1878188.0],["1980-02-21",2.4461,2.4461,2.3599,2.3647,3588300.0],["1980-02-22",2.3647,2.4126,2.3551,2.3839,2108025.0],["1980-02-25",2.3839,2.4126,2.3551,2.3886,1579500.0],["1980-02-26",2.3886,2.4078,2.3695,2.3839,1919700.0],["1980-02-27",2.3791,2.3791,2.2738,2.2833,2819813.0],["1980-02-28",2.2833,2.2977,2.2403,2.2498,3600450.0],["1980-02-29",2.2498,2.3073,2.245,2.3073,2479613.0],["1980-03-03",2.3073,2.3791,2.3073,2.3408,2127263.0],["1980-03-04",2.3408,2.3791,2.3264,2.3647,2470500.0],["1980-03-05",2.3647,2.3887,2.2833,2.2929,2042213.0],["1980-03-06",2.2929,2.3168,2.245,2.269,3576150.0],["1980-03-07",2.269,2.269,2.1876,2.2115,4560300.0],["1980-03-10",2.2115,2.269,2.1685,2.178,3237975.0],["1980-03-11",2.1876,2.2355,2.1876,2.2355,2583900.0],["1980-03-12",2.2355,2.2929,2.2259,2.269,3713850.0],["1980-03-13",2.269,2.2786,2.2307,2.245,2246738.0],["1980-03-14",2.245,2.269,2.2259,2.2259,1452938.0],["1980-03-17",2.2259,2.2355,2.1158,2.1206,1960200.0],["1980-03-18",2.1206,2.1685,2.1014,2.1685,5233613.0],["1980-03-19",2.1685,2.2211,2.1589,2.2067,1836675.0],["1980-03-20",2.2067,2.2211,2.1637,2.1685,1869075.0],["1980-03-21",2.1685,2.1732,2.1493,2.1541,1255500.0],["1980-03-24",2.1541,2.1541,2.0105,2.0105,1861988.0],["1980-03-25",2.0105,2.1732,1.9818,2.1493,4789125.0],["1980-03-26",2.1493,2.1541,1.953,1.953,6959925.0],["1980-03-27",1.953,2.1062,1.8094,2.0871,8233650.0],["1980-03-28",2.0871,2.1014,2.0009,2.0679,4622063.0],["1980-03-31",2.0584,2.0584,2.0057,2.0392,2585925.0],["1980-04-01",2.0392,2.0488,2.0201,2.0488,1768838.0],["1980-04-02",2.0536,2.1254,2.0536,2.0919,2289263.0],["1980-04-03",2.1062,2.1302,2.1062,2.1254,1970325.0],["1980-04-07",2.1206,2.1206,2.0584,2.0775,1846800.0],["1980-04-08",2.0775,2.1493,2.0727,2.1302,2136375.0],["1980-04-09",2.1349,2.202,2.1349,2.202,3042563.0],["1980-04-10",2.202,2.269,2.178,2.2307,2704388.0],["1980-04-11",2.2307,2.245,2.2163,2.2259,1048950.0],["1980-04-14",2.2211,2.2211,2.1732,2.1876,1356750.0],["1980-04-15",2.1613,2.1613,2.0895,2.0967,1399950.0],["1980-04-16",2.0967,2.1541,1.9961,2.0177,1741500.0],["1980-04-17",2.0177,2.0536,1.9961,2.0177,1847475.0],["1980-04-18",2.0177,2.0536,1.9459,1.953,1975725.0],["1980-04-21",1.953,1.9674,1.8956,1.9315,2265300.0],["1980-04-22",1.9961,2.1397,1.9961,2.111,3988575.0],["1980-04-23",2.111,2.1254,2.0607,2.0895,3008475.0],["1980-04-24",2.0895,2.1254,2.0895,2.111,2070225.0],["1980-04-25",2.111,2.1613,2.0895,2.1541,2202525.0],["1980-04-28",2.1541,2.2044,2.1541,2.1613,1748925.0],["1980-04-29",2.1613,2.1756,2.1469,2.1541,1205550.0],["1980-04-30",2.1541,2.1541,2.0607,2.0967,1546425.0],["1980-05-01",2.0967,2.0967,1.9746,2.0392,1989900.0],["1980-05-02",2.0105,2.0105,1.8956,1.953,5187375.0],["1980-05-05",1.9674,2.0679,1.9674,2.0679,2473875.0],["1980-05-06",2.0536,2.0536,1.9602,1.9674,2220075.0],["1980-05-07",1.9674,1.9889,1.9028,1.9315,2471850.0],["1980-05-08",1.9315,1.9602,1.8741,1.8884,3568050.0],["1980-05-09",1.9058,1.9058,1.8551,1.8841,1826550.0],["1980-05-12",1.8986,1.971,1.8986,1.9638,1597725.0],["1980-05-13",1.9638,1.9855,1.9348,1.9855,1561950.0],["1980-05-14",1.9855,2.0145,1.971,1.9855,1935900.0],["1980-05-15",1.9855,2.0,1.9493,1.9565,922725.0],["1980-05-16",1.9565,1.971,1.9348,1.942,1113750.0],["1980-05-19",1.942,1.9565,1.9058,1.9493,877500.0],["1980-05-20",1.9493,1.9493,1.8841,1.8913,1666575.0],["1980-05-21",1.8913,1.9348,1.8551,1.9348,1606500.0],["1980-05-22",1.9348,2.0,1.9058,1.971,1425600.0],["1980-05-23",1.971,2.0145,1.971,1.9855,2812050.0],["1980-05-27",1.9855,2.0,1.9493,1.9493,1308150.0],["1980-05-28",1.9493,1.9638,1.9058,1.9493,3381075.0],["1980-05-29",1.9493,1.9493,1.9058,1.9131,2076300.0],["1980-05-30",1.9131,2.0073,1.8986,1.9928,1305450.0],["1980-06-02",1.9928,2.058,1.9783,2.0145,1516725.0],["1980-06-03",2.0145,2.0362,2.0,2.0145,1522125.0],["1980-06-04",2.0145,2.0797,2.0073,2.0652,2299725.0],["1980-06-05",2.0652,2.0652,2.0073,2.0218,1304775.0],["1980-06-06",2.0218,2.0218,1.9638,1.9783,1574775.0],["1980-06-09",1.9783,1.9928,1.9565,1.9855,1601100.0],["1980-06-10",1.9855,2.029,1.9638,2.029,1562625.0],["1980-06-11",2.029,2.1377,2.029,2.1377,3580200.0],["1980-06-12",2.1377,2.1667,2.0725,2.1015,3483675.0],["1980-06-13",2.1015,2.1377,2.0942,2.1377,1349325.0],["1980-06-16",2.1377,2.1377,2.0942,2.1305,1077300.0],["1980-06-17",2.1305,2.1305,2.0942,2.1015,915975.0],["1980-06-18",2.1015,2.116,2.0652,2.1087,953775.0],["1980-06-19",2.0942,2.0942,2.0218,2.029,1365525.0],["1980-06-20",2.029,2.058,2.0218,2.0435,1123875.0],["1980-06-23",2.0435,2.0797,2.0362,2.0725,1233900.0],["1980-06-24",2.0797,2.1377,2.0797,2.116,2538675.0],["1980-06-25",2.116,2.1594,2.116,2.1377,3138750.0],["1980-06-26",2.1305,2.1305,2.058,2.0797,1800900.0],["1980-06-27",2.0797,2.0942,2.058,2.0797,796500.0],["1980-06-30",2.0652,2.0652,2.0073,2.029,1034100.0],["1980-07-01",2.029,2.0507,2.0073,2.0507,1137375.0],["1980-07-02",2.0507,2.116,2.0362,2.0797,1185300.0],["1980-07-03",2.0797,2.1377,2.0725,2.1305,2643975.0],["1980-07-07",2.1305,2.1449,2.1015,2.1449,1929825.0],["1980-07-08",2.1449,2.2029,2.1232,2.2029,2710800.0],["1980-07-09",2.2029,2.2536,2.1957,2.2174,2424600.0],["1980-07-10",2.2102,2.2102,2.1594,2.1812,2306475.0],["1980-07-11",2.1812,2.1957,2.1594,2.1812,1510650.0],["1980-07-14",2.1812,2.2391,2.1739,2.2391,2251125.0],["1980-07-15",2.2391,2.2826,2.2174,2.2247,3203550.0],["1980-07-16",2.2319,2.2826,2.2319,2.2609,2868075.0],["1980-07-17",2.2609,2.3044,2.2609,2.2899,2943000.0],["1980-07-18",2.2899,2.3334,2.2899,2.3044,2835675.0],["1980-07-21",2.3044,2.3623,2.2754,2.3623,2342925.0],["1980-07-22",2.3623,2.3623,2.2899,2.3044,3325725.0],["1980-07-23",2.3044,2.3261,2.2391,2.2609,2561625.0],["1980-07-24",2.2609,2.2754,2.2102,2.2536,1845450.0],["1980-07-25",2.2464,2.2464,2.2029,2.2247,1801575.0],["1980-07-28",2.2247,2.2464,2.1957,2.2391,1802925.0],["1980-07-29",2.2391,2.2681,2.2319,2.2609,2031750.0],["1980-07-30",2.2609,2.2681,2.2174,2.2247,2157975.0],["1980-07-31",2.2247,2.2247,2.1884,2.2174,1509975.0],["1980-08-01",2.2174,2.2247,2.1449,2.1957,1487700.0],["1980-08-04",2.1957,2.2609,2.1739,2.2464,1406700.0],["1980-08-05",2.2247,2.2247,2.1305,2.1449,5536350.0],["1980-08-06",2.1449,2.1667,2.1232,2.1667,2305800.0],["1980-08-07",2.1667,2.1812,2.1449,2.1594,3842775.0],["1980-08-08",2.177,2.2281,2.1697,2.1989,5580900.0],["1980-08-11",2.1989,2.25,2.1916,2.2427,2454300.0],["1980-08-12",2.2427,2.2573,2.1916,2.1989,1963575.0],["1980-08-13",2.1989,2.2208,2.1843,2.1843,1654425.0],["1980-08-14",2.1843,2.2062,2.1624,2.1916,2590650.0],["1980-08-15",2.1916,2.2062,2.1697,2.1697,2690550.0],["1980-08-18",2.1697,2.2281,2.1404,2.2062,2502225.0],["1980-08-19",2.2062,2.2427,2.1843,2.1989,3396600.0],["1980-08-20",2.2135,2.2939,2.2135,2.2939,2322000.0],["1980-08-21",2.2939,2.3012,2.2719,2.2866,2041200.0],["1980-08-22",2.2866,2.3231,2.2866,2.2866,2057400.0],["1980-08-25",2.2865,2.2939,2.2573,2.2792,1071225.0],["1980-08-26",2.2792,2.3377,2.2719,2.3012,1912950.0],["1980-08-27",2.3012,2.3085,2.2646,2.2719,1468125.0],["1980-08-28",2.2646,2.2646,2.2208,2.2281,1488375.0],["1980-08-29",2.2281,2.2281,2.1989,2.2208,1233900.0],["1980-09-02",2.2208,2.2354,2.1916,2.2354,922725.0],["1980-09-03",2.2354,2.2865,2.1258,2.2792,1287225.0],["1980-09-04",2.2792,2.3231,2.25,2.2719,1749600.0],["1980-09-05",2.2719,2.2792,2.2281,2.25,1142100.0],["1980-09-08",2.25,2.25,2.1916,2.1989,969300.0],["1980-09-09",2.1989,2.2792,2.177,2.2792,1204200.0],["1980-09-10",2.2792,2.2939,2.25,2.2719,1609200.0],["1980-09-11",2.2719,2.3012,2.2354,2.2719,855225.0],["1980-09-12",2.2719,2.2719,2.2354,2.25,1623375.0],["1980-09-15",2.25,2.2573,2.2281,2.2573,1174500.0],["1980-09-16",2.2573,2.2939,2.2427,2.2573,2135700.0],["1980-09-17",2.2573,2.3961,2.2427,2.3961,3393225.0],["1980-09-18",2.3961,2.4253,2.3669,2.3815,3977100.0],["1980-09-19",2.3815,2.4107,2.3596,2.3669,1904175.0],["1980-09-22",2.3669,2.44,2.3304,2.4327,1981125.0],["1980-09-23",2.4327,2.4473,2.345,2.3596,2108700.0],["1980-09-24",2.3596,2.4107,2.3523,2.3815,1198125.0],["1980-09-25",2.3815,2.4107,2.3304,2.345,1057725.0],["1980-09-26",2.3231,2.3231,2.2719,2.2792,1321650.0],["1980-09-29",2.2792,2.2792,2.2281,2.25,1374975.0],["1980-09-30",2.25,2.2792,2.2427,2.25,1702350.0],["1980-10-01",2.25,2.3158,2.2208,2.3158,2491425.0],["1980-10-02",2.3158,2.3523,2.2939,2.3231,1445850.0],["1980-10-03",2.3304,2.3815,2.3304,2.3523,1890675.0],["1980-10-06",2.3669,2.4034,2.3669,2.3961,3765150.0],["1980-10-07",2.3961,2.4034,2.3377,2.3669,2152575.0],["1980-10-08",2.3669,2.4034,2.3231,2.3523,4216050.0],["1980-10-09",2.3523,2.3669,2.3085,2.3158,2211975.0],["1980-10-10",2.3158,2.3231,2.2792,2.3012,2208600.0],["1980-10-13",2.3012,2.3158,2.2573,2.3158,1678050.0],["1980-10-14",2.3158,2.3596,2.3085,2.3231,1532925.0],["1980-10-15",2.3231,2.44,2.3231,2.3815,3718575.0],["1980-10-16",2.3815,2.4473,2.1916,2.1916,8037900.0],["1980-10-17",2.1916,2.2281,2.1697,2.1916,10424700.0],["1980-10-20",2.1916,2.2062,2.1551,2.177,3967650.0],["1980-10-21",2.1624,2.1624,2.0528,2.0747,5386500.0],["1980-10-22",2.0747,2.1185,2.0747,2.082,4315950.0],["1980-10-23",2.082,2.1551,1.9724,2.0163,4364550.0],["1980-10-24",2.0163,2.0309,1.9797,2.0236,3995325.0],["1980-10-27",2.0236,2.0455,2.0089,2.0382,1981800.0],["1980-10-28",2.0382,2.0747,2.0309,2.0601,3581550.0],["1980-10-29",2.0601,2.0966,2.0601,2.0601,1762425.0],["1980-10-30",2.0601,2.0893,2.0528,2.0601,1211625.0],["1980-10-31",2.0601,2.1258,2.0601,2.1039,1657800.0],["1980-11-03",2.1331,2.1916,2.1331,2.1843,2226825.0],["1980-11-05",2.2281,2.2646,2.2281,2.2646,7363575.0],["1980-11-06",2.2868,2.2868,2.161,2.1906,5962950.0],["1980-11-07",2.1906,2.2054,2.1462,2.161,2767500.0],["1980-11-10",2.161,2.1758,2.1018,2.1314,2020275.0],["1980-11-11",2.1462,2.3312,2.1462,2.1906,3206250.0],["1980-11-12",2.2202,2.3386,2.2202,2.3386,7435800.0],["1980-11-13",2.3386,2.3756,2.3164,2.3682,8782425.0],["1980-11-14",2.3682,2.3756,2.3016,2.3238,5284575.0],["1980-11-17",2.3238,2.3386,2.2794,2.3386,2281500.0],["1980-11-18",2.3386,2.3756,2.3386,2.3682,5599800.0],["1980-11-19",2.3682,2.4052,2.346,2.3608,3613950.0],["1980-11-20",2.3608,2.383,2.3386,2.383,2316600.0],["1980-11-21",2.3756,2.3756,2.2794,2.3016,2132325.0],["1980-11-24",2.3016,2.3016,2.2572,2.3016,1696950.0],["1980-11-25",2.3016,2.3238,2.2942,2.2942,1818450.0],["1980-11-26",2.2942,2.2942,2.272,2.2794,1630125.0],["1980-11-28",2.2794,2.3016,2.2646,2.2646,1021275.0],["1980-12-01",2.2646,2.3016,2.2202,2.2276,2125575.0],["1980-12-02",2.2276,2.2646,2.2202,2.2646,1274400.0],["1980-12-03",2.2646,2.3016,2.2498,2.2794,1112400.0],["1980-12-04",2.2942,2.3682,2.2942,2.3386,2690550.0],["1980-12-05",2.3312,2.3312,2.2646,2.2646,1430325.0],["1980-12-08",2.2646,2.2646,2.2276,2.2498,1496475.0],["1980-12-09",2.2498,2.272,2.235,2.2424,2145150.0],["1980-12-10",2.2424,2.2646,2.198,2.198,2056725.0],["1980-12-11",2.1906,2.1906,2.1388,2.1832,1828575.0],["1980-12-12",2.1832,2.2054,2.1684,2.1906,816750.0],["1980-12-15",2.198,2.2276,2.198,2.2054,1157625.0],["1980-12-16",2.2054,2.2128,2.1758,2.198,1181250.0],["1980-12-17",2.198,2.272,2.198,2.272,1158300.0],["1980-12-18",2.272,2.2942,2.2572,2.2794,1458675.0],["1980-12-19",2.2868,2.3756,2.2868,2.3756,2594700.0],["1980-12-22",2.3756,2.4127,2.3386,2.3978,2394900.0],["1980-12-23",2.4126,2.4645,2.4126,2.4349,3796875.0],["1980-12-24",2.4349,2.4423,2.3978,2.4126,805275.0],["1980-12-26",2.4126,2.5015,2.4126,2.5015,2207925.0],["1980-12-29",2.5385,2.5755,2.5385,2.5607,4890375.0],["1980-12-30",2.5607,2.5977,2.5459,2.5829,2594025.0],["1980-12-31",2.5977,2.6199,2.5977,2.6125,1827225.0],["1981-01-02",2.6125,2.6199,2.5385,2.5607,1287225.0],["1981-01-05",2.5607,2.5977,2.5459,2.5977,2297700.0],["1981-01-06",2.5977,2.6125,2.5163,2.5977,2489400.0],["1981-01-07",2.4719,2.4719,2.4052,2.4497,6534675.0],["1981-01-08",2.4497,2.4719,2.346,2.3608,3187350.0],["1981-01-09",2.3756,2.4275,2.3756,2.4126,2072925.0],["1981-01-12",2.4201,2.4645,2.4201,2.4497,1471500.0],["1981-01-13",2.4497,2.4645,2.4349,2.4423,2373975.0],["1981-01-14",2.4423,2.4571,2.4126,2.4126,1088775.0],["1981-01-15",2.4201,2.5163,2.4201,2.5015,986850.0],["1981-01-16",2.5015,2.5385,2.4941,2.5385,2092500.0],["1981-01-19",2.5385,2.5385,2.4941,2.5163,1177875.0],["1981-01-20",2.5163,2.5237,2.4274,2.4349,1511325.0],["1981-01-21",2.4349,2.4867,2.4052,2.4497,1254150.0],["1981-01-22",2.4497,2.4645,2.3904,2.4052,1696275.0],["1981-01-23",2.4052,2.4571,2.3756,2.3904,1415475.0],["1981-01-26",2.3904,2.3904,2.3312,2.3904,1484325.0],["1981-01-27",2.3904,2.4423,2.3904,2.42,1138725.0],["1981-01-28",2.42,2.42,2.346,2.3534,1296675.0],["1981-01-29",2.3534,2.3756,2.346,2.3682,935550.0],["1981-01-30",2.3682,2.383,2.346,2.3534,837000.0],["1981-02-02",2.3386,2.3386,2.2646,2.2868,1713825.0],["1981-02-03",2.2794,2.2794,2.2424,2.272,2710125.0],["1981-02-04",2.272,2.2794,2.235,2.2572,2057400.0],["1981-02-05",2.2572,2.3238,2.2572,2.309,945000.0],["1981-02-06",2.315,2.315,2.203,2.2105,2564325.0],["1981-02-09",2.2105,2.2329,2.1358,2.1433,3622725.0],["1981-02-10",2.1507,2.1806,2.1507,2.1806,2841075.0],["1981-02-11",2.1806,2.203,2.1507,2.1507,1840725.0],["1981-02-12",2.1507,2.1582,2.1134,2.1208,1905525.0],["1981-02-13",2.1209,2.1209,2.0686,2.0835,2602125.0],["1981-02-17",2.0835,2.1134,2.0686,2.1134,2038500.0],["1981-02-18",2.1134,2.1283,2.1059,2.1208,1535625.0],["1981-02-19",2.1209,2.1358,2.0611,2.0835,2448225.0],["1981-02-20",2.0686,2.0686,2.0312,2.0536,2284200.0],["1981-02-23",2.0536,2.0611,2.0387,2.0462,1075950.0],["1981-02-24",2.0462,2.0686,2.0387,2.0462,1894050.0],["1981-02-25",2.0462,2.0686,2.0312,2.0686,1290600.0],["1981-02-26",2.0686,2.1283,2.0536,2.1283,2459025.0],["1981-02-27",2.1283,2.1283,2.076,2.091,2017575.0],["1981-03-02",2.091,2.1059,2.076,2.091,1125900.0],["1981-03-03",2.091,2.1059,2.076,2.091,1604475.0],["1981-03-04",2.091,2.1059,2.0611,2.0686,1709775.0],["1981-03-05",2.0686,2.0835,2.0611,2.076,1482975.0],["1981-03-06",2.076,2.0835,2.0611,2.076,1078650.0],["1981-03-09",2.076,2.1582,2.076,2.1507,2155950.0],["1981-03-10",2.1507,2.1731,2.091,2.1059,2825550.0],["1981-03-11",2.0835,2.0835,2.0536,2.0611,2913975.0],["1981-03-12",2.0611,2.1059,2.0387,2.0984,1677375.0],["1981-03-13",2.091,2.091,2.0312,2.0312,2992950.0],["1981-03-16",2.0312,2.1209,2.0163,2.1059,2731725.0],["1981-03-17",2.1059,2.1358,2.0835,2.1059,2354400.0],["1981-03-18",2.1059,2.1059,2.0611,2.076,1512675.0],["1981-03-19",2.076,2.0835,2.0462,2.0611,1115775.0],["1981-03-20",2.0611,2.0835,2.0387,2.076,1598400.0],["1981-03-23",2.076,2.1358,2.0686,2.1358,1944675.0],["1981-03-24",2.1358,2.1582,2.0611,2.076,1597050.0],["1981-03-25",2.076,2.1134,2.0387,2.1134,2683125.0],["1981-03-26",2.1134,2.1283,2.076,2.076,2338875.0],["1981-03-27",2.076,2.0835,2.0387,2.0686,1342575.0],["1981-03-30",2.0686,2.1134,2.0611,2.0984,793125.0],["1981-03-31",2.0984,2.1283,2.091,2.0984,2031750.0],["1981-04-01",2.0984,2.1134,2.0835,2.0984,1899450.0],["1981-04-02",2.0984,2.1134,2.0611,2.0835,1161000.0],["1981-04-03",2.0835,2.0984,2.0686,2.0686,960525.0],["1981-04-06",2.0686,2.0686,2.0387,2.0462,1675350.0],["1981-04-07",2.0462,2.0611,2.0163,2.0238,2066850.0],["1981-04-08",2.0238,2.0462,2.0163,2.0238,1382400.0],["1981-04-09",2.0238,2.0312,1.9715,2.0312,1333125.0],["1981-04-10",2.0312,2.0536,2.0238,2.0312,1136700.0],["1981-04-13",2.0312,2.0312,2.0163,2.0238,807300.0],["1981-04-14",2.0238,2.0387,2.0088,2.0238,1134000.0],["1981-04-15",2.0312,2.091,2.0312,2.091,1185300.0],["1981-04-16",2.091,2.1507,2.076,2.091,1491750.0],["1981-04-20",2.091,2.1283,2.076,2.1208,1663200.0],["1981-04-21",2.1209,2.1209,2.0984,2.1059,1175175.0],["1981-04-22",2.1059,2.1059,2.0611,2.076,1148175.0],["1981-04-23",2.076,2.1059,2.076,2.091,1136700.0],["1981-04-24",2.091,2.1209,2.091,2.1134,1000350.0],["1981-04-27",2.1134,2.1283,2.1059,2.1134,1018575.0],["1981-04-28",2.1134,2.1134,2.0686,2.091,1279125.0],["1981-04-29",2.0835,2.0835,2.0462,2.0611,602100.0],["1981-04-30",2.0611,2.0686,2.0312,2.0312,456975.0],["1981-05-01",2.0312,2.0536,2.0238,2.0387,769500.0],["1981-05-04",2.0238,2.0238,1.9864,1.9939,768825.0],["1981-05-05",1.9864,1.9864,1.9491,1.9715,1985175.0],["1981-05-06",1.9715,1.9939,1.9566,1.9715,1402650.0],["1981-05-07",1.9715,1.979,1.964,1.964,2002725.0],["1981-05-08",1.9776,1.9776,1.9474,1.9474,959850.0],["1981-05-11",1.9474,1.9625,1.9172,1.9323,1254825.0],["1981-05-12",1.9172,1.9172,1.887,1.9172,2054700.0],["1981-05-13",1.9172,1.9323,1.9097,1.9323,1220400.0],["1981-05-14",1.9323,1.9625,1.9248,1.955,976050.0],["1981-05-15",1.955,2.0078,1.9399,2.0003,1813725.0],["1981-05-18",2.0003,2.0154,1.9776,1.9852,1899450.0],["1981-05-19",1.9852,1.9852,1.9474,1.9852,1038825.0],["1981-05-20",1.9852,1.9852,1.955,1.9852,751950.0],["1981-05-21",1.9776,1.9776,1.9172,1.9323,1801575.0],["1981-05-22",1.9323,1.955,1.9021,1.9172,1100925.0],["1981-05-26",1.9172,1.9323,1.9097,1.9323,884250.0],["1981-05-27",1.9248,1.9248,1.9097,1.9248,1176525.0],["1981-05-28",1.9248,1.9474,1.9248,1.9474,887625.0],["1981-05-29",1.9474,1.9927,1.9399,1.9625,1142100.0],["1981-06-01",1.9625,2.0229,1.955,1.9701,1570050.0],["1981-06-02",1.955,1.955,1.8719,1.8795,2397600.0],["1981-06-03",1.8795,1.887,1.8568,1.8719,1696950.0],["1981-06-04",1.8719,1.8946,1.8342,1.8417,1526175.0],["1981-06-05",1.8417,1.8493,1.7889,1.8417,3632850.0],["1981-06-08",1.8417,1.8946,1.8417,1.887,1164375.0],["1981-06-09",1.887,1.887,1.8417,1.8417,949725.0],["1981-06-10",1.8417,1.8493,1.8267,1.8493,934200.0],["1981-06-11",1.8493,1.8568,1.8191,1.8417,1691550.0],["1981-06-12",1.8568,1.887,1.8568,1.8719,1479600.0],["1981-06-15",1.887,1.9399,1.887,1.9323,1285200.0],["1981-06-16",1.9323,1.955,1.9323,1.9399,1350675.0],["1981-06-17",1.9399,1.955,1.9172,1.9474,1115775.0],["1981-06-18",1.9474,1.955,1.9021,1.9172,584550.0],["1981-06-19",1.9172,1.9323,1.8568,1.8644,1102950.0],["1981-06-22",1.8644,1.8795,1.8191,1.8191,639900.0],["1981-06-23",1.8191,1.8644,1.8116,1.8644,1176525.0],["1981-06-24",1.8644,1.887,1.8644,1.887,2278125.0],["1981-06-25",1.887,1.9172,1.8795,1.8946,694575.0],["1981-06-26",1.8946,1.9021,1.8719,1.8719,757350.0],["1981-06-29",1.8719,1.887,1.8644,1.8644,670950.0],["1981-06-30",1.8644,1.8719,1.8267,1.8493,992925.0],["1981-07-01",1.8417,1.8417,1.8116,1.8342,2209275.0],["1981-07-02",1.8342,1.8342,1.7965,1.804,2309850.0],["1981-07-06",1.7965,1.7965,1.7663,1.7663,1214325.0],["1981-07-07",1.7738,1.7965,1.7738,1.7814,1081350.0],["1981-07-08",1.7814,1.7889,1.7587,1.7738,628425.0],["1981-07-09",1.7738,1.8191,1.7663,1.8116,1847475.0],["1981-07-10",1.8116,1.8266,1.804,1.8191,802575.0],["1981-07-13",1.8191,1.8191,1.7965,1.804,637875.0],["1981-07-14",1.804,1.804,1.7738,1.7889,837000.0],["1981-07-15",1.7889,1.7965,1.7663,1.7965,949725.0],["1981-07-16",1.7965,1.804,1.7738,1.804,610200.0],["1981-07-17",1.804,1.804,1.7889,1.7965,535950.0],["1981-07-20",1.7965,1.8267,1.7587,1.7587,938925.0],["1981-07-21",1.7587,1.7587,1.7134,1.7134,871425.0],["1981-07-22",1.7134,1.7361,1.7059,1.7134,953775.0],["1981-07-23",1.7134,1.721,1.6908,1.721,1236600.0],["1981-07-24",1.721,1.721,1.6983,1.7059,890325.0],["1981-07-27",1.7059,1.7436,1.6983,1.6983,1671300.0],["1981-07-28",1.6983,1.7059,1.6757,1.6832,1544400.0],["1981-07-29",1.6757,1.6757,1.6455,1.6681,1624725.0],["1981-07-30",1.6606,1.6606,1.6455,1.6606,996975.0],["1981-07-31",1.6606,1.6832,1.653,1.6681,3360825.0],["1981-08-03",1.6681,1.6681,1.6379,1.653,1302750.0],["1981-08-04",1.653,1.6606,1.6379,1.653,1036800.0],["1981-08-05",1.653,1.7059,1.6455,1.7059,1605150.0],["1981-08-06",1.6983,1.6983,1.6606,1.6983,2333475.0],["1981-08-07",1.7197,1.7197,1.6433,1.6509,2007450.0],["1981-08-10",1.6509,1.6586,1.628,1.6433,1438425.0],["1981-08-11",1.6433,1.6815,1.6433,1.6662,1528875.0],["1981-08-12",1.6739,1.7197,1.6739,1.7044,1931175.0],["1981-08-13",1.7044,1.7197,1.6892,1.6968,1002375.0],["1981-08-14",1.6968,1.7427,1.6968,1.7121,1397925.0],["1981-08-17",1.7121,1.7197,1.6662,1.6739,1399275.0],["1981-08-18",1.6739,1.6815,1.6509,1.6739,1744875.0],["1981-08-19",1.6662,1.6662,1.6433,1.6586,1067850.0],["1981-08-20",1.6586,1.6662,1.6127,1.6204,1543050.0],["1981-08-21",1.6051,1.6051,1.5439,1.5516,3683475.0],["1981-08-24",1.5439,1.5439,1.4981,1.5134,1770525.0],["1981-08-25",1.4904,1.4904,1.4675,1.4828,1542375.0],["1981-08-26",1.4828,1.4904,1.4522,1.4675,1937925.0],["1981-08-27",1.4675,1.4751,1.4522,1.4599,1119150.0],["1981-08-28",1.4599,1.4675,1.4446,1.4675,1099575.0],["1981-08-31",1.4675,1.4828,1.3987,1.4064,1877850.0],["1981-09-01",1.4064,1.4064,1.3681,1.4064,2038500.0],["1981-09-02",1.4216,1.4751,1.4216,1.4751,1389825.0],["1981-09-03",1.4751,1.5057,1.4446,1.4522,1169775.0],["1981-09-04",1.4522,1.4675,1.4369,1.4675,1244025.0],["1981-09-08",1.4675,1.4675,1.414,1.4293,1171800.0],["1981-09-09",1.4293,1.4522,1.4216,1.4369,1124550.0],["1981-09-10",1.4369,1.4751,1.4216,1.4751,1218375.0],["1981-09-11",1.4751,1.5669,1.4675,1.5669,1629450.0],["1981-09-14",1.5592,1.5592,1.521,1.5363,820800.0],["1981-09-15",1.5363,1.5745,1.5287,1.5592,1150200.0],["1981-09-16",1.5592,1.6127,1.5363,1.5974,2562300.0],["1981-09-17",1.5974,1.6357,1.5363,1.5669,2276775.0],["1981-09-18",1.5669,1.5669,1.5363,1.5439,1352025.0],["1981-09-21",1.5363,1.5363,1.5134,1.521,946350.0],["1981-09-22",1.521,1.5363,1.4981,1.4981,1447875.0],["1981-09-23",1.4981,1.5516,1.4446,1.4828,1196775.0],["1981-09-24",1.4828,1.5363,1.4522,1.4599,997650.0],["1981-09-25",1.4522,1.4522,1.4064,1.4216,1148175.0],["1981-09-28",1.4216,1.4904,1.3834,1.4828,1443150.0],["1981-09-29",1.4828,1.5134,1.4675,1.4675,1231200.0],["1981-09-30",1.4675,1.4828,1.4446,1.4751,785700.0],["1981-10-01",1.4751,1.4828,1.4446,1.4599,2098575.0],["1981-10-02",1.4599,1.5057,1.4522,1.4981,1568025.0],["1981-10-05",1.4981,1.5134,1.4599,1.4828,1436400.0],["1981-10-06",1.4828,1.4981,1.4369,1.4446,1007775.0],["1981-10-07",1.4599,1.4828,1.4599,1.4828,818100.0],["1981-10-08",1.4828,1.6204,1.4828,1.6127,1848150.0],["1981-10-09",1.6127,1.6127,1.5592,1.5822,1217025.0],["1981-10-12",1.5822,1.5898,1.5592,1.5592,602775.0],["1981-10-13",1.5592,1.5592,1.5287,1.5287,604125.0],["1981-10-14",1.5287,1.5287,1.5057,1.5057,546075.0],["1981-10-15",1.5057,1.5745,1.4904,1.5669,664875.0],["1981-10-16",1.5669,1.5974,1.5592,1.5974,986850.0],["1981-10-19",1.5974,1.6433,1.5516,1.6433,1542375.0],["1981-10-20",1.6433,1.6892,1.628,1.628,1733400.0],["1981-10-21",1.628,1.6662,1.6051,1.6127,1599750.0],["1981-10-22",1.6127,1.6357,1.5974,1.628,772200.0],["1981-10-23",1.6204,1.6204,1.5822,1.5898,897750.0],["1981-10-26",1.5745,1.5745,1.5516,1.5592,1154925.0],["1981-10-27",1.5592,1.6051,1.5592,1.5898,1586250.0],["1981-10-28",1.5898,1.6127,1.5745,1.5974,1730700.0],["1981-10-29",1.5974,1.6204,1.5898,1.6051,2031750.0],["1981-10-30",1.6051,1.6051,1.5745,1.5898,2398950.0],["1981-11-02",1.5898,1.6127,1.5898,1.5898,1622700.0],["1981-11-03",1.5898,1.6051,1.5822,1.5974,4740525.0],["1981-11-04",1.5974,1.6433,1.5439,1.5669,2732400.0],["1981-11-05",1.5886,1.6506,1.5808,1.5963,1628100.0],["1981-11-06",1.5963,1.5963,1.5498,1.5498,776250.0],["1981-11-09",1.5498,1.5576,1.4723,1.4801,1701000.0],["1981-11-10",1.4801,1.4956,1.4568,1.4723,2425950.0],["1981-11-11",1.4723,1.4878,1.4413,1.4878,2477925.0],["1981-11-12",1.4878,1.5033,1.4723,1.4878,3069900.0],["1981-11-13",1.4801,1.4801,1.4258,1.4258,1488375.0],["1981-11-16",1.4258,1.4413,1.4026,1.4103,3049650.0],["1981-11-17",1.4181,1.4336,1.4181,1.4181,1303425.0],["1981-11-18",1.4181,1.4258,1.4103,1.4258,1308150.0],["1981-11-19",1.4181,1.4181,1.3948,1.4026,2203875.0],["1981-11-20",1.4026,1.4181,1.3948,1.4103,1487700.0],["1981-11-23",1.4103,1.4103,1.3948,1.4103,2036475.0],["1981-11-24",1.4103,1.4336,1.3948,1.4258,1270350.0],["1981-11-25",1.4258,1.4336,1.4181,1.4181,1086075.0],["1981-11-27",1.4181,1.4181,1.3793,1.3948,2056050.0],["1981-11-30",1.3948,1.4181,1.3793,1.4181,1341225.0],["1981-12-01",1.4181,1.4258,1.3871,1.4103,2081025.0],["1981-12-02",1.4103,1.4336,1.4026,1.4258,2044575.0],["1981-12-03",1.4258,1.4336,1.4026,1.4258,1225125.0],["1981-12-04",1.4258,1.4801,1.4181,1.4646,1876500.0],["1981-12-07",1.4646,1.5033,1.4568,1.4723,1439775.0],["1981-12-08",1.4723,1.5111,1.4491,1.4878,1690200.0],["1981-12-09",1.4878,1.5111,1.4801,1.4956,1656450.0],["1981-12-10",1.4956,1.5188,1.4801,1.4801,823500.0],["1981-12-11",1.4878,1.5033,1.4878,1.5033,1878525.0],["1981-12-14",1.4723,1.4723,1.4413,1.4491,1446525.0],["1981-12-15",1.4491,1.4723,1.3716,1.4181,1411425.0],["1981-12-16",1.4181,1.4413,1.3638,1.4181,1853550.0],["1981-12-17",1.4181,1.4491,1.4181,1.4413,1932525.0],["1981-12-18",1.4413,1.4491,1.4336,1.4413,1096875.0],["1981-12-21",1.4413,1.4491,1.4258,1.4336,1252800.0],["1981-12-22",1.4336,1.4413,1.4103,1.4181,1272375.0],["1981-12-23",1.4103,1.4103,1.3638,1.3716,2129625.0],["1981-12-24",1.3716,1.3871,1.3638,1.3871,1362825.0],["1981-12-28",1.3871,1.4026,1.3871,1.3948,1708425.0],["1981-12-29",1.3948,1.4181,1.3871,1.3871,1418175.0],["1981-12-30",1.3871,1.4336,1.3793,1.4181,2387475.0],["1981-12-31",1.4181,1.4336,1.3871,1.3948,2195775.0],["1982-01-04",1.4026,1.4413,1.4026,1.4413,1271025.0],["1982-01-05",1.4413,1.4413,1.3948,1.4026,1134675.0],["1982-01-06",1.4026,1.4181,1.3948,1.4026,769500.0],["1982-01-07",1.4026,1.4103,1.3793,1.3871,932175.0],["1982-01-08",1.3871,1.4103,1.3793,1.3871,540000.0],["1982-01-11",1.3871,1.3948,1.3406,1.3406,1594350.0],["1982-01-12",1.3406,1.3561,1.3251,1.3328,930825.0],["1982-01-13",1.3328,1.3406,1.2786,1.2941,1248075.0],["1982-01-14",1.2941,1.2941,1.2631,1.2941,1766475.0],["1982-01-15",1.2941,1.3096,1.2864,1.3018,1106325.0],["1982-01-18",1.3018,1.3251,1.2709,1.3251,926775.0],["1982-01-19",1.3251,1.3328,1.2864,1.2864,672975.0],["1982-01-20",1.2863,1.3251,1.2863,1.3096,587250.0],["1982-01-21",1.3096,1.3483,1.3018,1.3096,1043550.0],["1982-01-22",1.3096,1.3328,1.2941,1.3096,737775.0],["1982-01-25",1.3096,1.3096,1.2786,1.2941,987525.0],["1982-01-26",1.2941,1.3096,1.2786,1.2786,768150.0],["1982-01-27",1.2786,1.2864,1.2631,1.2631,692550.0],["1982-01-28",1.2709,1.3328,1.2709,1.3173,1102275.0],["1982-01-29",1.3173,1.3406,1.3173,1.3328,2002050.0],["1982-02-01",1.3173,1.3173,1.2786,1.2864,1009800.0],["1982-02-02",1.2864,1.3018,1.2786,1.2941,728325.0],["1982-02-03",1.2941,1.2941,1.2709,1.2786,645975.0],["1982-02-04",1.2786,1.2941,1.2631,1.2709,1282500.0],["1982-02-05",1.2929,1.3008,1.2693,1.285,928800.0],["1982-02-08",1.285,1.285,1.2693,1.2693,1184625.0],["1982-02-09",1.2693,1.2693,1.2299,1.2377,1312875.0],["1982-02-10",1.2377,1.2456,1.2299,1.2456,1048275.0],["1982-02-11",1.2456,1.2456,1.2299,1.2456,454275.0],["1982-02-12",1.2377,1.2377,1.1826,1.1904,1048950.0],["1982-02-16",1.1826,1.1826,1.1589,1.1747,1733400.0],["1982-02-17",1.1747,1.1904,1.1747,1.1826,883575.0],["1982-02-18",1.1826,1.2456,1.1747,1.2299,10955925.0],["1982-02-19",1.2299,1.2456,1.222,1.2456,1030050.0],["1982-02-22",1.2456,1.3008,1.222,1.2299,1702350.0],["1982-02-23",1.2299,1.2377,1.2062,1.2299,2840400.0],["1982-02-24",1.2299,1.2693,1.2141,1.2693,2335500.0],["1982-02-25",1.2693,1.2772,1.1983,1.2062,2514375.0],["1982-02-26",1.2062,1.2062,1.1826,1.1826,3762450.0],["1982-03-01",1.1826,1.1904,1.1589,1.1747,1414125.0],["1982-03-02",1.1747,1.2141,1.1747,1.1826,960525.0],["1982-03-03",1.1747,1.1747,1.1589,1.1589,1393200.0],["1982-03-04",1.1589,1.1826,1.151,1.1589,1177200.0],["1982-03-05",1.1589,1.1747,1.151,1.1668,1123200.0],["1982-03-08",1.1668,1.1904,1.1353,1.1353,1263600.0],["1982-03-09",1.1353,1.1668,1.1353,1.1668,1244700.0],["1982-03-10",1.1668,1.1983,1.1589,1.1747,625050.0],["1982-03-11",1.1747,1.1904,1.1747,1.1747,754650.0],["1982-03-12",1.1747,1.1826,1.1431,1.1589,658125.0],["1982-03-15",1.1589,1.1589,1.1431,1.151,365175.0],["1982-03-16",1.151,1.1747,1.151,1.1589,527850.0],["1982-03-17",1.1589,1.1668,1.1353,1.1353,904500.0],["1982-03-18",1.1353,1.1668,1.1353,1.1589,786375.0],["1982-03-19",1.1589,1.1668,1.1431,1.1589,864675.0],["1982-03-22",1.1589,1.1747,1.151,1.1747,669600.0],["1982-03-23",1.1747,1.1904,1.1668,1.1826,1090125.0],["1982-03-24",1.1826,1.1904,1.1589,1.1668,1015200.0],["1982-03-25",1.1668,1.1747,1.151,1.1668,531225.0],["1982-03-26",1.1668,1.1668,1.151,1.1668,496800.0],["1982-03-29",1.1431,1.1431,1.1195,1.1353,1877175.0],["1982-03-30",1.1353,1.1353,1.1116,1.1116,1020600.0],["1982-03-31",1.1116,1.1116,1.088,1.1037,2191725.0],["1982-04-01",1.1037,1.1037,1.088,1.0958,2700675.0],["1982-04-02",1.0958,1.1037,1.088,1.1037,1462725.0],["1982-04-05",1.1037,1.1037,1.0801,1.088,2170800.0],["1982-04-06",1.088,1.1037,1.088,1.088,1431000.0],["1982-04-07",1.088,1.1353,1.088,1.1274,1034100.0],["1982-04-08",1.1274,1.1668,1.1274,1.1589,1193400.0],["1982-04-12",1.1668,1.2535,1.1668,1.2062,1534950.0],["1982-04-13",1.2062,1.222,1.1747,1.1747,1155600.0],["1982-04-14",1.1747,1.1826,1.1589,1.1668,992250.0],["1982-04-15",1.1668,1.1747,1.1589,1.1668,702675.0],["1982-04-16",1.1668,1.1747,1.1589,1.1668,864000.0],["1982-04-19",1.1747,1.2062,1.1747,1.1904,1082700.0],["1982-04-20",1.1904,1.2377,1.1904,1.2299,1478250.0],["1982-04-21",1.2299,1.3008,1.2299,1.2929,1734750.0],["1982-04-22",1.2929,1.3323,1.2929,1.3166,1815750.0],["1982-04-23",1.3166,1.3245,1.2535,1.2929,2066175.0],["1982-04-26",1.2929,1.3087,1.2535,1.3008,1568025.0],["1982-04-27",1.3008,1.3008,1.2614,1.285,1156950.0],["1982-04-28",1.2772,1.2772,1.222,1.2299,4283550.0],["1982-04-29",1.222,1.222,1.1826,1.2062,1958175.0],["1982-04-30",1.2062,1.222,1.1826,1.2062,1190025.0],["1982-05-03",1.2062,1.2141,1.1983,1.2062,444825.0],["1982-05-04",1.2062,1.222,1.2062,1.222,560925.0],["1982-05-05",1.222,1.2614,1.222,1.2535,758025.0],["1982-05-06",1.2535,1.285,1.2535,1.2693,1279800.0],["1982-05-07",1.2693,1.2929,1.2535,1.285,1454625.0],["1982-05-10",1.2915,1.2915,1.2594,1.2754,1019250.0],["1982-05-11",1.2674,1.2674,1.2514,1.2514,503550.0],["1982-05-12",1.2514,1.2674,1.2353,1.2514,577800.0],["1982-05-13",1.2514,1.2674,1.2273,1.2674,776925.0],["1982-05-14",1.2754,1.2995,1.2754,1.2995,7290675.0],["1982-05-17",1.2754,1.2754,1.2433,1.2433,1023300.0],["1982-05-18",1.2353,1.2353,1.2193,1.2193,655425.0],["1982-05-19",1.2193,1.2514,1.2193,1.2514,879525.0],["1982-05-20",1.2514,1.2594,1.2273,1.2433,1012500.0],["1982-05-21",1.2433,1.2433,1.2032,1.2112,794475.0],["1982-05-24",1.2112,1.2193,1.1711,1.1792,917325.0],["1982-05-25",1.1792,1.2032,1.1471,1.1471,1070550.0],["1982-05-26",1.123,1.123,1.0588,1.0588,1944675.0],["1982-05-27",1.0588,1.107,1.0588,1.107,1895400.0],["1982-05-28",1.0909,1.0909,1.0749,1.0909,795825.0],["1982-06-01",1.0909,1.0909,1.0669,1.0749,629100.0],["1982-06-02",1.0749,1.0749,1.0508,1.0588,1343250.0],["1982-06-03",1.0588,1.0588,1.0268,1.0268,1819800.0],["1982-06-04",1.0268,1.0428,1.0268,1.0428,1294650.0],["1982-06-07",1.0428,1.0428,1.0268,1.0428,1251450.0],["1982-06-08",1.0428,1.0508,1.0348,1.0508,605475.0],["1982-06-09",1.0428,1.0428,1.0348,1.0428,668250.0],["1982-06-10",1.0428,1.0508,1.0268,1.0428,623025.0],["1982-06-11",1.0428,1.0508,1.0428,1.0508,2357100.0],["1982-06-14",1.0508,1.0508,1.0348,1.0508,696600.0],["1982-06-15",1.0428,1.0428,1.0268,1.0428,658125.0],["1982-06-16",1.0428,1.0428,1.0268,1.0348,562275.0],["1982-06-17",1.0348,1.0348,1.0187,1.0268,736425.0],["1982-06-18",1.0187,1.0187,0.9866,1.0027,1678725.0],["1982-06-21",1.0027,1.0187,0.9947,1.0027,753300.0],["1982-06-22",1.0027,1.0107,0.9866,1.0027,2047275.0],["1982-06-23",1.0027,1.0107,0.9866,0.9947,2997000.0],["1982-06-24",0.9947,0.9947,0.9866,0.9947,936900.0],["1982-06-25",0.9947,0.9947,0.9786,0.9947,626400.0],["1982-06-28",0.9947,1.0027,0.9786,0.9866,1728675.0],["1982-06-29",0.9866,0.9947,0.9626,0.9866,1406700.0],["1982-06-30",0.9866,1.0027,0.9866,0.9947,1386450.0],["1982-07-01",0.9947,0.9947,0.9786,0.9947,843750.0],["1982-07-02",0.9947,0.9947,0.9786,0.9866,407700.0],["1982-07-06",0.9866,0.9947,0.9786,0.9947,1332450.0],["1982-07-07",0.9947,0.9947,0.9866,0.9866,828225.0],["1982-07-08",0.9866,1.0027,0.9786,1.0027,1903500.0],["1982-07-09",1.0187,1.0428,1.0187,1.0428,1399275.0],["1982-07-12",1.0989,1.131,1.0989,1.107,1071225.0],["1982-07-13",1.107,1.1551,1.0829,1.115,2824200.0],["1982-07-14",1.115,1.131,1.0989,1.107,1071225.0],["1982-07-15",1.107,1.123,1.0989,1.107,612225.0],["1982-07-16",1.107,1.123,1.0989,1.107,733050.0],["1982-07-19",1.107,1.123,1.0989,1.0989,918000.0],["1982-07-20",1.0989,1.131,1.0909,1.131,1100925.0],["1982-07-21",1.131,1.1471,1.131,1.1391,1399275.0],["1982-07-22",1.1391,1.1391,1.115,1.123,664200.0],["1982-07-23",1.123,1.131,1.0909,1.0989,1404675.0],["1982-07-26",1.0989,1.0989,1.0749,1.0829,333450.0],["1982-07-27",1.0749,1.0749,1.0348,1.0428,2988225.0],["1982-07-28",1.0348,1.0348,1.0187,1.0187,5188050.0],["1982-07-29",1.0187,1.0268,1.0107,1.0268,855225.0],["1982-07-30",1.0268,1.0508,1.0187,1.0268,1235250.0],["1982-08-02",1.0268,1.0588,1.0268,1.0588,1365525.0],["1982-08-03",1.0669,1.0669,1.0669,1.0669,1365525.0],["1982-08-04",1.0669,1.123,1.0669,1.107,845100.0],["1982-08-05",1.107,1.131,1.0909,1.131,820125.0],["1982-08-06",1.131,1.1471,1.0989,1.107,2321325.0],["1982-08-09",1.0971,1.0971,1.0644,1.0808,2215350.0],["1982-08-10",1.0808,1.1053,1.0808,1.0971,616275.0],["1982-08-11",1.0971,1.1053,1.0808,1.1053,653400.0],["1982-08-12",1.1053,1.1463,1.0971,1.1463,961875.0],["1982-08-13",1.1463,1.2036,1.1381,1.2036,1448550.0],["1982-08-16",1.2036,1.22,1.1872,1.1872,1262250.0],["1982-08-17",1.1872,1.2363,1.1708,1.2281,2510325.0],["1982-08-18",1.2363,1.2936,1.2363,1.2527,5202225.0],["1982-08-19",1.2527,1.2855,1.2363,1.2855,1489050.0],["1982-08-20",1.2855,1.31,1.2527,1.2936,2687850.0],["1982-08-23",1.3018,1.4001,1.3018,1.3919,4855275.0],["1982-08-24",1.3919,1.4656,1.351,1.4246,6180975.0],["1982-08-25",1.4246,1.5065,1.4246,1.4492,4363200.0],["1982-08-26",1.4656,1.5311,1.4656,1.4901,5128650.0],["1982-08-27",1.4901,1.4901,1.441,1.4574,2443500.0],["1982-08-30",1.4574,1.5638,1.4328,1.5556,5910975.0],["1982-08-31",1.5556,1.572,1.5311,1.5556,3749625.0],["1982-09-01",1.5556,1.5638,1.441,1.4901,2608875.0],["1982-09-02",1.4901,1.5556,1.482,1.5475,2849850.0],["1982-09-03",1.5475,1.6375,1.5147,1.5638,4808700.0],["1982-09-07",1.5638,1.572,1.5229,1.5229,2134350.0],["1982-09-08",1.5229,1.572,1.4901,1.5311,2868075.0],["1982-09-09",1.5311,1.5556,1.5147,1.5229,1659150.0],["1982-09-10",1.5147,1.5147,1.4656,1.4738,1769175.0],["1982-09-13",1.4738,1.5393,1.4656,1.5229,2437425.0],["1982-09-14",1.5229,1.6048,1.5229,1.5638,2827575.0],["1982-09-15",1.5638,1.5966,1.5556,1.5966,2322000.0],["1982-09-16",1.5966,1.5966,1.5393,1.5393,2201175.0],["1982-09-17",1.5393,1.5475,1.5065,1.5147,1498500.0],["1982-09-20",1.5147,1.5311,1.5065,1.5147,1688175.0],["1982-09-21",1.5147,1.5802,1.5065,1.5802,1153575.0],["1982-09-22",1.5802,1.6048,1.5475,1.5556,2469150.0],["1982-09-23",1.5311,1.5311,1.4983,1.5065,1182600.0],["1982-09-24",1.4983,1.4983,1.4656,1.482,1341900.0],["1982-09-27",1.482,1.5311,1.4656,1.482,698625.0],["1982-09-28",1.482,1.4901,1.4492,1.4574,1570050.0],["1982-09-29",1.441,1.441,1.4165,1.4246,1320975.0],["1982-09-30",1.4083,1.4083,1.351,1.3591,3597750.0],["1982-10-01",1.3591,1.3919,1.3346,1.3837,2311200.0],["1982-10-04",1.3837,1.4001,1.351,1.3837,1156950.0],["1982-10-05",1.3837,1.4328,1.3837,1.4083,852525.0],["1982-10-06",1.4165,1.5065,1.4165,1.4738,1490400.0],["1982-10-07",1.4983,1.5556,1.4983,1.5065,3239325.0],["1982-10-08",1.5065,1.5311,1.4083,1.441,2384100.0],["1982-10-11",1.4738,1.5311,1.4738,1.5065,4320675.0],["1982-10-12",1.5065,1.5393,1.482,1.5147,4232250.0],["1982-10-13",1.5147,1.5556,1.5065,1.5311,3573450.0],["1982-10-14",1.5556,1.5884,1.5556,1.5638,2737800.0],["1982-10-15",1.5638,1.572,1.5393,1.5556,1665900.0],["1982-10-18",1.5556,1.6048,1.5475,1.5966,1514025.0],["1982-10-19",1.6048,1.6375,1.6048,1.613,2849850.0],["1982-10-20",1.613,1.6948,1.5966,1.6948,5692275.0],["1982-10-21",1.7194,1.7685,1.7194,1.7358,6480675.0],["1982-10-22",1.7358,1.8013,1.7358,1.7685,2966625.0],["1982-10-25",1.7358,1.7358,1.6375,1.6785,4160025.0],["1982-10-26",1.6785,1.6948,1.6211,1.6867,3566025.0],["1982-10-27",1.7522,1.8586,1.7522,1.8258,8072325.0],["1982-10-28",1.8258,1.834,1.7767,1.7931,2927475.0],["1982-10-29",1.7931,1.7931,1.7603,1.7931,2555550.0],["1982-11-01",1.7931,1.8013,1.7685,1.7849,2049300.0],["1982-11-02",1.7931,1.8668,1.7931,1.834,5068575.0],["1982-11-03",1.834,1.9323,1.8177,1.9241,4770900.0],["1982-11-04",1.9307,1.9307,1.8313,1.8479,2968650.0],["1982-11-05",1.8479,1.9722,1.8313,1.9639,6521850.0],["1982-11-08",1.9639,1.9804,1.8893,1.9722,3600450.0],["1982-11-09",1.9722,2.0882,1.9556,2.055,7060500.0],["1982-11-10",2.055,2.0716,1.8976,1.9224,4650075.0],["1982-11-11",1.939,2.0384,1.939,1.9887,2133000.0],["1982-11-12",1.9887,1.9887,1.9224,1.9224,1707075.0],["1982-11-15",1.881,1.881,1.8313,1.8561,2164725.0],["1982-11-16",1.8561,1.8893,1.7484,1.8396,4250475.0],["1982-11-17",1.8727,1.9473,1.8727,1.9473,2994300.0],["1982-11-18",1.9473,1.9556,1.9059,1.9141,1254825.0],["1982-11-19",1.9141,1.939,1.8644,1.8893,1448550.0],["1982-11-22",1.8893,1.8976,1.8644,1.8727,1869075.0],["1982-11-23",1.8727,1.9722,1.8644,1.9556,4333500.0],["1982-11-24",1.9639,2.0053,1.9639,1.9804,3873825.0],["1982-11-26",1.9804,2.0053,1.9804,2.0053,2139075.0],["1982-11-29",2.0053,2.0219,1.9639,2.0219,1666575.0],["1982-11-30",2.0219,2.1545,2.0136,2.1462,5839425.0],["1982-12-01",2.1462,2.2207,2.1379,2.1379,564975.0],["1982-12-02",2.1545,2.2373,2.1545,2.1876,3200175.0],["1982-12-03",2.1876,2.2042,2.1545,2.1627,1865025.0],["1982-12-06",2.1627,2.229,2.113,2.229,2132325.0],["1982-12-07",2.2373,2.3202,2.2373,2.2456,4256550.0],["1982-12-08",2.2456,2.2456,2.171,2.171,2036475.0],["1982-12-09",2.171,2.171,2.0716,2.0716,2700000.0],["1982-12-10",2.0716,2.1462,2.0716,2.1379,2056050.0],["1982-12-13",2.1462,2.2207,2.1462,2.1876,1960875.0],["1982-12-14",2.1876,2.2622,2.1462,2.1627,2958525.0],["1982-12-15",2.1545,2.1545,2.0799,2.0799,2155950.0],["1982-12-16",2.0882,2.1379,2.0882,2.0882,3108375.0],["1982-12-17",2.0964,2.2042,2.0964,2.1627,1577475.0],["1982-12-20",2.1627,2.2042,2.1545,2.1545,1387800.0],["1982-12-21",2.1545,2.3036,2.1462,2.2953,3757050.0],["1982-12-22",2.2953,2.3368,2.2953,2.3368,4767525.0],["1982-12-23",2.3368,2.3533,2.2953,2.3368,2562300.0],["1982-12-27",2.3368,2.3368,2.3036,2.3202,1306125.0],["1982-12-28",2.3119,2.3119,2.2373,2.2705,1071225.0],["1982-12-29",2.2705,2.2953,2.2539,2.2705,1786725.0],["1982-12-30",2.2705,2.2705,2.2207,2.229,979425.0],["1982-12-31",2.229,2.2456,2.1959,2.2456,1076625.0],["1983-01-03",2.2456,2.2787,2.229,2.229,2185650.0],["1983-01-04",2.229,2.2622,2.2042,2.2539,1844775.0],["1983-01-05",2.2705,2.3202,2.2705,2.3202,2029050.0],["1983-01-06",2.3202,2.3533,2.3119,2.3202,1775250.0],["1983-01-07",2.3202,2.3533,2.3202,2.3202,2185650.0],["1983-01-10",2.3202,2.3616,2.3036,2.345,2071575.0],["1983-01-11",2.345,2.3533,2.3202,2.345,3044250.0],["1983-01-12",2.345,2.4279,2.3368,2.3948,4015575.0],["1983-01-13",2.403,2.4279,2.403,2.4279,1719900.0],["1983-01-14",2.4279,2.461,2.4279,2.4445,2540700.0],["1983-01-17",2.4445,2.4693,2.4113,2.4113,1983150.0],["1983-01-18",2.3948,2.3948,2.3368,2.3616,2137050.0],["1983-01-19",2.3616,2.3616,2.2539,2.287,2248425.0],["1983-01-20",2.287,2.3036,2.2539,2.2787,1607850.0],["1983-01-21",2.2622,2.2622,2.1627,2.2456,2485350.0],["1983-01-24",2.229,2.229,2.113,2.2207,3367575.0],["1983-01-25",2.2207,2.3533,2.2207,2.3202,2837700.0],["1983-01-26",2.3202,2.3533,2.3119,2.3285,1414800.0],["1983-01-27",2.3285,2.403,2.3119,2.3948,1879875.0],["1983-01-28",2.3948,2.3948,2.3202,2.3368,1198800.0],["1983-01-31",2.3368,2.4196,2.3285,2.4196,1817775.0],["1983-02-01",2.4196,2.4279,2.3865,2.3865,1875150.0],["1983-02-02",2.3865,2.3948,2.3368,2.3782,1716525.0],["1983-02-03",2.3782,2.3865,2.3533,2.3616,1836675.0],["1983-02-04",2.3699,2.5191,2.3699,2.5191,3280500.0],["1983-02-07",2.5257,2.5257,2.5257,2.5257,3280500.0],["1983-02-08",2.5174,2.5174,2.4505,2.4672,1478250.0],["1983-02-09",2.4672,2.4839,2.4421,2.4505,2364525.0],["1983-02-10",2.4505,2.4839,2.4505,2.4756,1800900.0],["1983-02-11",2.4756,2.5257,2.4756,2.4756,1722600.0],["1983-02-14",2.4756,2.4756,2.4588,2.4756,1150875.0],["1983-02-15",2.4672,2.4672,2.3752,2.3919,3132675.0],["1983-02-16",2.4087,2.4421,2.4087,2.4254,2441475.0],["1983-02-17",2.4254,2.4505,2.3919,2.4087,1527525.0],["1983-02-18",2.4087,2.417,2.3668,2.3919,1069200.0],["1983-02-22",2.3919,2.3919,2.3417,2.3752,1607850.0],["1983-02-23",2.3752,2.4337,2.3501,2.4254,1533600.0],["1983-02-24",2.4505,2.509,2.4505,2.4756,2579175.0],["1983-02-25",2.4756,2.4839,2.4421,2.4588,1183275.0],["1983-02-28",2.4588,2.4672,2.417,2.4505,1239300.0],["1983-03-01",2.4588,2.5007,2.4588,2.4839,2658150.0],["1983-03-02",2.4839,2.5007,2.4254,2.4672,2251125.0],["1983-03-03",2.4672,2.5007,2.4254,2.4254,2468475.0],["1983-03-04",2.417,2.417,2.3752,2.417,2264625.0],["1983-03-07",2.417,2.4254,2.3919,2.4254,1373625.0],["1983-03-08",2.417,2.417,2.3836,2.417,1343925.0],["1983-03-09",2.417,2.5174,2.3919,2.509,3223125.0],["1983-03-10",2.5257,2.5843,2.5257,2.5341,3470175.0],["1983-03-11",2.5341,2.5425,2.4923,2.509,1018575.0],["1983-03-14",2.509,2.509,2.4588,2.4756,938925.0],["1983-03-15",2.4756,2.5174,2.4672,2.509,1315575.0],["1983-03-16",2.509,2.5759,2.509,2.5341,2264625.0],["1983-03-17",2.5341,2.5676,2.5174,2.5425,1042875.0],["1983-03-18",2.5425,2.5676,2.5257,2.5425,1134000.0],["1983-03-21",2.5425,2.5425,2.4923,2.5341,891675.0],["1983-03-22",2.5341,2.5676,2.5257,2.5592,1429650.0],["1983-03-23",2.5676,2.6512,2.5676,2.6345,3667950.0],["1983-03-24",2.6345,2.6596,2.6177,2.6428,3264975.0],["1983-03-25",2.6428,2.7181,2.6345,2.7181,3428325.0],["1983-03-28",2.7181,2.7599,2.7181,2.7432,2438100.0],["1983-03-29",2.7432,2.7599,2.693,2.693,1904850.0],["1983-03-30",2.693,2.7348,2.6763,2.7181,1517400.0],["1983-03-31",2.7181,2.7348,2.6679,2.6763,2282850.0],["1983-04-04",2.6763,2.6763,2.6345,2.6596,1701675.0],["1983-04-05",2.6596,2.693,2.6596,2.693,2127600.0],["1983-04-06",2.6846,2.6846,2.6428,2.6846,1609875.0],["1983-04-07",2.6846,2.6846,2.6596,2.6846,1006425.0],["1983-04-08",2.6846,2.7348,2.6428,2.7265,1479600.0],["1983-04-11",2.7432,2.8268,2.7432,2.8101,4913325.0],["1983-04-12",2.8101,2.8185,2.785,2.8017,1871775.0],["1983-04-13",2.8017,2.8185,2.7934,2.8017,1767150.0],["1983-04-14",2.8017,2.8101,2.7599,2.785,2152575.0],["1983-04-15",2.785,2.7934,2.7432,2.7599,1397250.0],["1983-04-18",2.7516,2.7516,2.6846,2.7348,2980125.0],["1983-04-19",2.7265,2.7265,2.6596,2.7014,1621350.0],["1983-04-20",2.7014,2.7265,2.6345,2.7265,4408425.0],["1983-04-21",2.7265,2.7516,2.7014,2.7348,2521800.0],["1983-04-22",2.7348,2.7766,2.7348,2.7599,1393200.0],["1983-04-25",2.7516,2.7516,2.7265,2.7432,1431000.0],["1983-04-26",2.6763,2.6763,2.5592,2.6763,2659500.0],["1983-04-27",2.6763,2.6763,2.6094,2.6177,2201175.0],["1983-04-28",2.6177,2.6177,2.5926,2.601,1138725.0],["1983-04-29",2.601,2.601,2.5425,2.5592,3254175.0],["1983-05-02",2.5508,2.5508,2.509,2.5341,2308500.0],["1983-05-03",2.509,2.509,2.4254,2.5007,3553200.0],["1983-05-04",2.5006,2.5508,2.5006,2.5425,3082725.0],["1983-05-05",2.5592,2.6094,2.5592,2.6094,2801925.0],["1983-05-06",2.6094,2.6512,2.5926,2.6177,2035800.0],["1983-05-09",2.5907,2.5907,2.481,2.5401,1833975.0],["1983-05-10",2.5401,2.5485,2.4979,2.5232,1559250.0],["1983-05-11",2.5148,2.5148,2.481,2.5148,2975400.0],["1983-05-12",2.5148,2.5232,2.481,2.5148,2134350.0],["1983-05-13",2.5148,2.5317,2.5063,2.5232,907875.0],["1983-05-16",2.5232,2.5232,2.481,2.5148,1848150.0],["1983-05-17",2.5232,2.5485,2.5232,2.5317,3342600.0],["1983-05-18",2.5317,2.5654,2.4979,2.5148,1466775.0],["1983-05-19",2.5148,2.5232,2.4726,2.4979,2340225.0],["1983-05-20",2.4979,2.5063,2.4726,2.4726,1794150.0],["1983-05-23",2.4726,2.481,2.4388,2.4726,1205550.0],["1983-05-24",2.4726,2.4895,2.4473,2.4895,2288925.0],["1983-05-25",2.5317,2.6414,2.5317,2.6329,4214025.0],["1983-05-26",2.6667,2.7848,2.6667,2.7764,3898800.0],["1983-05-27",2.7764,2.7933,2.7342,2.7511,2152575.0],["1983-05-31",2.7258,2.7258,2.6836,2.7004,3117150.0],["1983-06-01",2.7004,2.7848,2.6751,2.7848,2967300.0],["1983-06-02",2.8101,3.0042,2.8101,2.9789,5610600.0],["1983-06-03",2.9789,3.0042,2.9367,2.9452,2058075.0],["1983-06-06",2.9452,2.9536,2.8692,2.9283,2470500.0],["1983-06-07",2.9283,2.9536,2.8945,2.8945,1757700.0],["1983-06-08",2.8945,2.8945,2.8355,2.8355,2940300.0],["1983-06-09",2.8355,2.8608,2.7764,2.8439,2197800.0],["1983-06-10",2.8945,2.9789,2.8945,2.9705,3637575.0],["1983-06-13",2.9705,2.9874,2.9283,2.9452,1533600.0],["1983-06-14",2.962,3.0886,2.962,3.0717,3419550.0],["1983-06-15",3.0717,3.1477,3.0633,3.1477,3564675.0],["1983-06-16",3.1899,3.2574,3.1899,3.2068,3977100.0],["1983-06-17",3.2068,3.2237,3.1561,3.1561,2529900.0],["1983-06-20",3.1646,3.2152,3.1646,3.1983,1553850.0],["1983-06-21",3.1983,3.2237,3.173,3.2068,1408725.0],["1983-06-22",3.2068,3.249,3.2068,3.2237,2020275.0],["1983-06-23",3.2236,3.2236,3.1815,3.1899,762075.0],["1983-06-24",3.1899,3.1983,3.1646,3.173,885600.0],["1983-06-27",3.173,3.1899,3.0633,3.0633,1219725.0],["1983-06-28",3.0633,3.1393,3.0211,3.0296,1707750.0],["1983-06-29",3.0296,3.1308,3.0211,3.1308,1122525.0],["1983-06-30",3.1308,3.1393,3.0886,3.0886,1069200.0],["1983-07-01",3.0886,3.1055,2.8861,3.0886,866025.0],["1983-07-05",3.0296,3.0296,2.9705,3.0296,1818450.0],["1983-07-06",3.0296,3.038,2.9536,3.0127,4394925.0],["1983-07-07",3.0127,3.0296,2.9705,2.9958,1174500.0],["1983-07-08",2.9958,3.0718,2.9958,3.0549,1387125.0],["1983-07-11",3.0633,3.1308,3.0633,3.1308,868050.0],["1983-07-12",3.1308,3.1477,3.1055,3.1308,3570750.0],["1983-07-13",3.1139,3.1139,3.0802,3.0886,5222475.0],["1983-07-14",3.0886,3.0886,3.0296,3.038,1632825.0],["1983-07-15",3.038,3.0549,3.0042,3.0127,1111050.0],["1983-07-18",3.0042,3.0042,2.9536,2.9536,1268325.0],["1983-07-19",2.9536,2.9789,2.9199,2.9367,3230550.0],["1983-07-20",2.962,3.0211,2.962,3.0127,1730025.0],["1983-07-21",3.0127,3.0802,2.9958,3.038,3500550.0],["1983-07-22",3.038,3.0549,3.0211,3.038,764775.0],["1983-07-25",3.038,3.0971,2.9958,3.0802,1800225.0],["1983-07-26",3.0802,3.1815,3.0718,3.1224,1286550.0],["1983-07-27",3.1224,3.1393,3.038,3.0549,4216725.0],["1983-07-28",3.0464,3.0464,2.9874,2.9958,756675.0],["1983-07-29",2.9283,2.9283,2.7595,2.8101,4070250.0],["1983-08-01",2.8101,2.8608,2.768,2.8355,3125925.0],["1983-08-02",2.8355,2.8523,2.7595,2.7679,2024325.0],["1983-08-03",2.7679,2.8186,2.6836,2.8186,4436100.0],["1983-08-04",2.8186,2.8692,2.7848,2.8439,4556250.0],["1983-08-05",2.8355,2.8355,2.7679,2.8017,1009125.0],["1983-08-08",2.783,2.783,2.7234,2.7234,1055025.0],["1983-08-09",2.7234,2.7404,2.6809,2.7319,2227500.0],["1983-08-10",2.7319,2.7404,2.6979,2.7234,2147850.0],["1983-08-11",2.7404,2.766,2.7404,2.7489,692550.0],["1983-08-12",2.7489,2.7745,2.7404,2.7574,523800.0],["1983-08-15",2.7745,2.8255,2.7745,2.783,2062800.0],["1983-08-16",2.7745,2.7745,2.7149,2.7574,1414800.0],["1983-08-17",2.7489,2.7489,2.6979,2.7149,3352725.0],["1983-08-18",2.6979,2.6979,2.6383,2.6468,4518450.0],["1983-08-19",2.6468,2.6468,2.5872,2.6298,1862325.0],["1983-08-22",2.6298,2.6553,2.5447,2.5617,2044575.0],["1983-08-23",2.5532,2.5532,2.5021,2.5277,2214675.0],["1983-08-24",2.5277,2.5532,2.4426,2.4851,2295000.0],["1983-08-25",2.4851,2.5021,2.4255,2.4851,1818450.0],["1983-08-26",2.4851,2.5447,2.4766,2.5447,999000.0],["1983-08-29",2.5362,2.5362,2.4766,2.4936,1042875.0],["1983-08-30",2.4936,2.5702,2.4936,2.5447,1915650.0],["1983-08-31",2.5532,2.6213,2.5532,2.5787,1456650.0],["1983-09-01",2.5872,2.6809,2.5872,2.6638,1981125.0],["1983-09-02",2.7064,2.7745,2.7064,2.7234,1730700.0],["1983-09-06",2.766,2.8255,2.766,2.7915,2110050.0],["1983-09-07",2.7915,2.8085,2.7574,2.783,3686175.0],["1983-09-08",2.783,2.7915,2.7575,2.7915,1919025.0],["1983-09-09",2.7915,2.7915,2.766,2.7745,685125.0],["1983-09-12",2.7745,2.8426,2.7745,2.7915,2771550.0],["1983-09-13",2.7915,2.8255,2.7575,2.817,1144800.0],["1983-09-14",2.817,2.8426,2.8,2.834,1802250.0],["1983-09-15",2.834,2.8596,2.8255,2.8511,1196775.0],["1983-09-16",2.8511,2.8681,2.834,2.8426,1239975.0],["1983-09-19",2.8426,2.9532,2.8426,2.9532,1591650.0],["1983-09-20",2.9532,2.9617,2.8936,2.9192,1317600.0],["1983-09-21",2.9192,2.9192,2.8596,2.8596,803925.0],["1983-09-22",2.8596,2.9192,2.8426,2.9106,1479600.0],["1983-09-23",2.9106,2.9702,2.8766,2.9277,1487700.0],["1983-09-26",2.9277,2.9532,2.9021,2.9106,825525.0],["1983-09-27",2.8596,2.8596,2.6894,2.7149,7256250.0],["1983-09-28",2.7149,2.7149,2.5787,2.6213,7739550.0],["1983-09-29",2.6383,2.6809,2.6383,2.6468,2581875.0],["1983-09-30",2.6468,2.6894,2.6298,2.6894,1493775.0],["1983-10-03",2.6979,2.8,2.6979,2.7915,1602450.0],["1983-10-04",2.8085,2.8596,2.8085,2.817,2660850.0],["1983-10-05",2.817,2.8255,2.7745,2.8,1720575.0],["1983-10-06",2.8,2.8766,2.8,2.8511,3863700.0],["1983-10-07",2.8511,2.9192,2.834,2.9192,2881575.0],["1983-10-10",2.9106,2.9106,2.8511,2.8936,685125.0],["1983-10-11",2.8851,2.8851,2.8,2.8,1480950.0],["1983-10-12",2.8,2.8085,2.7319,2.7489,689175.0],["1983-10-13",2.7489,2.766,2.7064,2.7234,1726650.0],["1983-10-14",2.7234,2.7234,2.6979,2.7149,876150.0],["1983-10-17",2.7149,2.7404,2.6298,2.6383,2915325.0],["1983-10-18",2.6383,2.6894,2.5872,2.6213,3067875.0],["1983-10-19",2.6213,2.6213,2.5617,2.5872,1999350.0],["1983-10-20",2.5872,2.5957,2.5447,2.5532,1474200.0],["1983-10-21",2.5532,2.6043,2.5532,2.5787,1431000.0],["1983-10-24",2.5787,2.5957,2.5617,2.5787,2223450.0],["1983-10-25",2.5787,2.5872,2.5362,2.5702,1694250.0],["1983-10-26",2.5702,2.5957,2.5532,2.5532,922050.0],["1983-10-27",2.5532,2.5702,2.5447,2.5532,663525.0],["1983-10-28",2.5532,2.5957,2.5532,2.5872,1918350.0],["1983-10-31",2.5872,2.6128,2.5702,2.5957,2129625.0],["1983-11-01",2.5957,2.6809,2.5872,2.6723,2301075.0],["1983-11-02",2.6723,2.7404,2.6383,2.7234,2195100.0],["1983-11-03",2.7389,2.7389,2.6959,2.7217,2988225.0],["1983-11-04",2.7217,2.7217,2.6788,2.6873,839700.0],["1983-11-07",2.6873,2.7474,2.6788,2.7303,1673325.0],["1983-11-08",2.7303,2.7646,2.7045,2.7474,1161675.0],["1983-11-09",2.7474,2.8075,2.7389,2.8075,1274400.0],["1983-11-10",2.8075,2.8591,2.7646,2.8333,3546450.0],["1983-11-11",2.8333,2.8333,2.7904,2.7904,657450.0],["1983-11-14",2.8333,2.8848,2.8333,2.8333,3560625.0],["1983-11-15",2.8419,2.8934,2.8419,2.8848,2772900.0],["1983-11-16",2.8591,2.8591,2.7389,2.799,7844850.0],["1983-11-17",2.799,2.8333,2.7818,2.7818,3213000.0],["1983-11-18",2.7904,2.8161,2.7904,2.8075,3111075.0],["1983-11-21",2.8161,2.9192,2.8161,2.9106,3659850.0],["1983-11-22",2.9106,2.9879,2.9106,2.9793,2937600.0],["1983-11-23",2.9878,3.0394,2.9878,3.005,4118850.0],["1983-11-25",3.005,3.0394,2.9964,2.9964,1424250.0],["1983-11-28",2.9964,3.0136,2.9707,3.0136,1107675.0],["1983-11-29",3.0136,3.1081,3.0136,3.1081,4409100.0],["1983-11-30",3.1081,3.1596,3.1081,3.1338,5915700.0],["1983-12-01",3.1338,3.1338,3.0737,3.1081,2913300.0],["1983-12-02",3.1081,3.1252,3.0565,3.0651,1706400.0],["1983-12-05",3.0651,3.1081,3.0565,3.1081,1701000.0],["1983-12-06",3.0995,3.0995,3.0823,3.0823,1105650.0],["1983-12-07",3.0823,3.1767,3.0737,3.1682,3248775.0],["1983-12-08",3.1682,3.1939,3.1596,3.1682,2577825.0],["1983-12-09",3.1596,3.1596,3.0909,3.1338,1759725.0],["1983-12-12",3.1338,3.151,3.0909,3.151,1112400.0],["1983-12-13",3.151,3.1596,3.1081,3.1424,1512000.0],["1983-12-14",3.1424,3.1682,3.1252,3.1338,820125.0],["1983-12-15",3.1338,3.1338,3.0737,3.0823,1275075.0],["1983-12-16",3.0823,3.1424,3.0823,3.0823,1293975.0],["1983-12-19",3.1424,3.1853,3.1424,3.1596,1370250.0],["1983-12-20",3.1596,3.1939,3.1424,3.1682,2252475.0],["1983-12-21",3.1682,3.1682,3.1252,3.151,4062150.0],["1983-12-22",3.151,3.1596,3.0651,3.0995,2487375.0],["1983-12-23",3.0995,3.1252,3.0823,3.0995,689175.0],["1983-12-27",3.0995,3.1252,3.0909,3.1166,502875.0],["1983-12-28",3.1166,3.1166,3.0565,3.0737,1628775.0],["1983-12-29",3.0737,3.0823,3.0222,3.0394,1777950.0],["1983-12-30",3.0222,3.0222,2.9793,3.005,1570725.0],["1984-01-03",3.005,3.048,3.005,3.0222,1000350.0],["1984-01-04",3.0222,3.1596,3.0222,3.151,4389525.0],["1984-01-05",3.1596,3.2798,3.1596,3.2798,5170500.0],["1984-01-06",3.2798,3.3055,3.254,3.2712,3299400.0],["1984-01-09",3.2712,3.2969,3.254,3.2798,3317625.0],["1984-01-10",3.2798,3.2884,3.254,3.2626,1748925.0],["1984-01-11",3.254,3.254,3.2283,3.2368,1123200.0],["1984-01-12",3.2368,3.2712,3.2283,3.254,1252125.0],["1984-01-13",3.254,3.2626,3.2025,3.2283,1568700.0],["1984-01-16",3.2283,3.2626,3.1767,3.1853,2036475.0],["1984-01-17",3.1939,3.3656,3.1939,3.3485,3453300.0],["1984-01-18",3.3485,3.4171,3.3485,3.4171,4090500.0],["1984-01-19",3.4171,3.4257,3.3742,3.4,4677075.0],["1984-01-20",3.3656,3.3656,3.2969,3.3399,3338550.0],["1984-01-23",3.3141,3.3141,3.2798,3.2884,1665900.0],["1984-01-24",3.2884,3.3141,3.2712,3.2712,2646000.0],["1984-01-25",3.2712,3.2798,3.2197,3.2197,1742175.0],["1984-01-26",3.2197,3.2368,3.1081,3.1424,5662575.0],["1984-01-27",3.1424,3.1939,3.1252,3.1682,1395900.0],["1984-01-30",3.1681,3.2197,3.1252,3.1252,1576125.0],["1984-01-31",3.1166,3.1166,3.005,3.0565,6442875.0],["1984-02-01",3.0565,3.0823,3.0222,3.0394,2562300.0],["1984-02-02",3.0394,3.048,2.9535,2.9535,7464150.0],["1984-02-03",2.9535,3.0394,2.8934,2.9106,1580850.0],["1984-02-06",2.9088,2.9088,2.8136,2.9088,5172525.0],["1984-02-07",2.9262,3.056,2.9262,3.0474,2546100.0],["1984-02-08",3.0474,3.0647,2.9175,2.9175,3399300.0],["1984-02-09",2.9175,2.9694,2.8396,2.9175,3068550.0],["1984-02-10",2.9175,2.9435,2.8656,2.8656,2788425.0],["1984-02-13",2.8656,2.8829,2.8136,2.8396,1118475.0],["1984-02-14",2.8396,2.9088,2.8223,2.9002,1278450.0],["1984-02-15",2.9262,3.0041,2.9262,2.9521,3744225.0],["1984-02-16",2.9781,3.0214,2.9781,3.0041,2236275.0],["1984-02-17",2.9954,2.9954,2.9521,2.9781,960525.0],["1984-02-21",2.9694,2.9694,2.9175,2.9348,975375.0],["1984-02-22",2.9348,2.9348,2.8742,2.9088,1670625.0],["1984-02-23",2.9088,2.9088,2.8396,2.9088,864675.0],["1984-02-24",2.9521,3.0387,2.9521,3.0387,2085750.0],["1984-02-27",3.0387,3.056,2.9868,3.0127,1560600.0],["1984-02-28",3.0127,3.0214,2.9435,2.9868,989550.0],["1984-02-29",2.9868,3.0041,2.9435,2.9868,837675.0],["1984-03-01",2.9868,3.0041,2.9521,2.9781,691875.0],["1984-03-02",2.9694,2.9694,2.9348,2.9521,1065825.0],["1984-03-05",2.9435,2.9435,2.8569,2.8915,1234575.0],["1984-03-06",2.8915,2.8915,2.8396,2.8482,769500.0],["1984-03-07",2.8223,2.8223,2.7703,2.7876,1271700.0],["1984-03-08",2.7876,2.7963,2.7444,2.7617,942300.0],["1984-03-09",2.7617,2.7617,2.7097,2.7184,922050.0],["1984-03-12",2.7184,2.7876,2.7097,2.7876,1817775.0],["1984-03-13",2.7876,2.8136,2.6491,2.7011,2629800.0],["1984-03-14",2.7011,2.7011,2.6318,2.6405,2863350.0],["1984-03-15",2.6405,2.7097,2.6405,2.6838,2608200.0],["1984-03-16",2.6838,2.779,2.6838,2.7097,3575475.0],["1984-03-19",2.7097,2.7963,2.6751,2.7963,1879200.0],["1984-03-20",2.7963,2.8136,2.7357,2.753,1191375.0],["1984-03-21",2.753,2.7617,2.727,2.753,1444500.0],["1984-03-22",2.7011,2.7011,2.6145,2.6318,2231550.0],["1984-03-23",2.5626,2.5626,2.4673,2.4933,5079375.0],["1984-03-26",2.4933,2.5366,2.4933,2.5193,3673350.0],["1984-03-27",2.5279,2.5626,2.5279,2.5626,2832975.0],["1984-03-28",2.5885,2.6578,2.5885,2.6578,1778625.0],["1984-03-29",2.6578,2.7011,2.6578,2.6578,1969650.0],["1984-03-30",2.6578,2.6578,2.6318,2.6405,1472850.0],["1984-04-02",2.6405,2.6751,2.6058,2.6145,1392525.0],["1984-04-03",2.5972,2.5972,2.5539,2.5626,1588275.0],["1984-04-04",2.5626,2.5885,2.5366,2.5799,2749275.0],["1984-04-05",2.5799,2.6058,2.5193,2.5193,1586925.0],["1984-04-06",2.5193,2.5452,2.5193,2.5193,954450.0],["1984-04-09",2.5626,2.6145,2.5626,2.5885,865350.0],["1984-04-10",2.5972,2.6405,2.5972,2.6058,1001025.0],["1984-04-11",2.6058,2.6232,2.5799,2.6058,747225.0],["1984-04-12",2.6058,2.7011,2.5712,2.7011,1428975.0],["1984-04-13",2.7011,2.7357,2.6578,2.6578,1486350.0],["1984-04-16",2.6578,2.6751,2.6318,2.6751,550125.0],["1984-04-17",2.6751,2.6838,2.6318,2.6491,787725.0],["1984-04-18",2.6491,2.6578,2.6058,2.6145,631125.0],["1984-04-19",2.6145,2.6232,2.5885,2.6058,687150.0],["1984-04-23",2.6058,2.6318,2.5972,2.6232,1609875.0],["1984-04-24",2.6232,2.6838,2.6145,2.6751,824175.0],["1984-04-25",2.6751,2.7097,2.6751,2.7011,2315250.0],["1984-04-26",2.7011,2.727,2.6751,2.6838,1474200.0],["1984-04-27",2.6838,2.6838,2.6491,2.6664,442125.0],["1984-04-30",2.6578,2.6578,2.5885,2.5972,1050975.0],["1984-05-01",2.5972,2.6664,2.5799,2.6491,4039875.0],["1984-05-02",2.6491,2.6578,2.5972,2.6491,2778975.0],["1984-05-03",2.6491,2.6924,2.6058,2.6924,5979150.0],["1984-05-04",2.6924,2.727,2.6405,2.6578,2147175.0],["1984-05-07",2.6822,2.7521,2.6735,2.7347,3211650.0],["1984-05-08",2.7347,2.7784,2.7172,2.7347,3552525.0],["1984-05-09",2.7347,2.7521,2.7085,2.7434,1269675.0],["1984-05-10",2.7434,2.7609,2.7259,2.7434,1997325.0],["1984-05-11",2.7347,2.7347,2.6822,2.7172,1329750.0],["1984-05-14",2.6997,2.6997,2.6386,2.6473,2027700.0],["1984-05-15",2.6473,2.6648,2.6298,2.6298,1433025.0],["1984-05-16",2.6298,2.6735,2.6298,2.6648,2604150.0],["1984-05-17",2.6648,2.691,2.6473,2.6648,2854575.0],["1984-05-18",2.6822,2.7434,2.6822,2.7172,3075300.0],["1984-05-21",2.7172,2.7434,2.7172,2.7259,1338525.0],["1984-05-22",2.7259,2.7259,2.691,2.7172,1158975.0],["1984-05-23",2.7085,2.7085,2.6648,2.6735,1039500.0],["1984-05-24",2.6735,2.691,2.6386,2.6473,1459350.0],["1984-05-25",2.6473,2.6648,2.6211,2.656,1416825.0],["1984-05-29",2.656,2.6735,2.6124,2.6211,979425.0],["1984-05-30",2.6211,2.6735,2.5861,2.6473,1896075.0],["1984-05-31",2.6473,2.7347,2.6386,2.7259,2637225.0],["1984-06-01",2.7259,2.7696,2.7172,2.7609,2878200.0],["1984-06-04",2.7784,2.8395,2.7784,2.8133,5269725.0],["1984-06-05",2.8133,2.8745,2.7958,2.857,3136050.0],["1984-06-06",2.857,2.8745,2.8395,2.857,1417500.0],["1984-06-07",2.857,2.9618,2.8395,2.9444,7431750.0],["1984-06-08",2.9531,3.023,2.9531,2.988,3314250.0],["1984-06-11",2.9793,2.9793,2.9007,2.9181,1690200.0],["1984-06-12",2.9181,2.9706,2.9007,2.9706,2216025.0],["1984-06-13",2.9706,2.988,2.9356,2.9356,1750275.0],["1984-06-14",2.9356,2.9618,2.8832,2.9181,2397600.0],["1984-06-15",2.9181,2.9269,2.8919,2.9094,1302750.0],["1984-06-18",2.9094,3.0055,2.8657,3.0055,3932550.0],["1984-06-19",3.0055,3.0143,2.9706,3.0055,4200525.0],["1984-06-20",3.0055,3.0579,2.9706,3.0317,2694600.0],["1984-06-21",3.0317,3.0579,2.988,2.988,3898125.0],["1984-06-22",2.988,3.0317,2.9531,3.0055,1779300.0],["1984-06-25",3.0055,3.0492,2.9968,3.0492,1514700.0],["1984-06-26",3.0317,3.0317,2.9793,2.9968,2133000.0],["1984-06-27",2.9968,3.0143,2.9618,2.9706,1367550.0],["1984-06-28",2.9706,3.0579,2.9618,3.0492,1683450.0],["1984-06-29",3.0579,3.1104,3.0579,3.0579,2068875.0],["1984-07-02",3.0579,3.0667,3.023,3.0492,1549125.0],["1984-07-03",3.0579,3.1366,3.0579,3.1366,4394925.0],["1984-07-05",3.1366,3.189,3.1191,3.1278,4131675.0],["1984-07-06",3.1278,3.1453,3.0842,3.1453,3310200.0],["1984-07-09",3.1453,3.2327,3.1453,3.2239,3750300.0],["1984-07-10",3.2239,3.2502,3.189,3.2152,2525175.0],["1984-07-11",3.1803,3.1803,3.1104,3.1191,2317950.0],["1984-07-12",3.1191,3.1366,3.0579,3.0841,1865025.0],["1984-07-13",3.0842,3.1104,3.0579,3.1016,1738125.0],["1984-07-16",3.1016,3.1016,3.0405,3.0754,2101950.0],["1984-07-17",3.0842,3.1453,3.0842,3.1453,2393550.0],["1984-07-18",3.1453,3.189,3.1278,3.1366,4341600.0],["1984-07-19",3.1366,3.154,3.1104,3.1278,2473200.0],["1984-07-20",3.1278,3.1278,3.0492,3.1278,3030075.0],["1984-07-23",3.0492,3.0492,3.0143,3.0405,2117475.0],["1984-07-24",3.0405,3.0405,2.9618,2.9706,2204550.0],["1984-07-25",2.9706,3.0579,2.9531,3.0579,2438100.0],["1984-07-26",3.0579,3.1366,3.0317,3.1278,3570750.0],["1984-07-27",3.1278,3.3113,3.1278,3.2502,5833350.0],["1984-07-30",3.2502,3.2851,3.2152,3.2414,4017600.0],["1984-07-31",3.2414,3.2764,3.2152,3.2764,4380075.0],["1984-08-01",3.2851,3.3899,3.2851,3.355,4487400.0],["1984-08-02",3.3812,3.4511,3.3812,3.4249,6212700.0],["1984-08-03",3.4249,3.6346,3.4249,3.6171,8694000.0],["1984-08-06",3.6417,3.8001,3.5626,3.6153,8343000.0],["1984-08-07",3.6153,3.6593,3.545,3.6329,5388525.0],["1984-08-08",3.6329,3.6417,3.545,3.545,3642300.0],["1984-08-09",3.545,3.6593,3.501,3.6065,4563000.0],["1984-08-10",3.6066,3.7209,3.589,3.589,5374350.0],["1984-08-13",3.589,3.6593,3.5362,3.6417,2967975.0],["1984-08-14",3.6417,3.6681,3.6241,3.6417,2130300.0],["1984-08-15",3.6417,3.6417,3.5538,3.5714,1372950.0],["1984-08-16",3.5714,3.6593,3.545,3.6593,3164400.0],["1984-08-17",3.6593,3.6857,3.6241,3.6505,1198800.0],["1984-08-20",3.6505,3.7033,3.6065,3.6857,2628450.0],["1984-08-21",3.6857,3.8001,3.6593,3.7561,5196150.0],["1984-08-22",3.7561,3.7913,3.7209,3.7385,3327750.0],["1984-08-23",3.7385,3.7385,3.7121,3.7209,1400625.0],["1984-08-24",3.7297,3.7825,3.7297,3.7737,1251450.0],["1984-08-27",3.7737,3.7825,3.7033,3.7825,2172825.0],["1984-08-28",3.7737,3.7737,3.7297,3.7737,1382400.0],["1984-08-29",3.7737,3.7825,3.7561,3.7825,2342250.0],["1984-08-30",3.7825,3.7825,3.7473,3.7825,876825.0],["1984-08-31",3.7737,3.7737,3.7121,3.7649,621675.0],["1984-09-04",3.7033,3.7033,3.6505,3.6769,1231200.0],["1984-09-05",3.6593,3.6593,3.6153,3.6505,1144800.0],["1984-09-06",3.6505,3.7209,3.6505,3.6857,1616625.0],["1984-09-07",3.6857,3.7649,3.6769,3.7649,4006800.0],["1984-09-10",3.7649,3.8001,3.7209,3.7473,4730400.0],["1984-09-11",3.7737,3.8528,3.7737,3.7825,4168125.0],["1984-09-12",3.7825,3.8265,3.7297,3.8265,2828250.0],["1984-09-13",3.8265,3.8968,3.8177,3.8968,4932225.0],["1984-09-14",3.8968,3.9672,3.8528,3.932,5765175.0],["1984-09-17",3.932,3.932,3.888,3.9232,3159675.0],["1984-09-18",3.9232,3.9496,3.8968,3.9232,2864025.0],["1984-09-19",3.9232,4.0376,3.888,4.02,4018950.0],["1984-09-20",4.02,4.0288,3.976,3.9848,2351700.0],["1984-09-21",3.9848,4.0376,3.932,3.932,2942325.0],["1984-09-24",3.9232,3.9232,3.8089,3.8528,2182950.0],["1984-09-25",3.8528,3.888,3.8177,3.8353,4596075.0],["1984-09-26",3.8353,3.8353,3.7561,3.8265,2473200.0],["1984-09-27",3.8265,3.8616,3.7473,3.7473,1865025.0],["1984-09-28",3.7649,3.8177,3.7649,3.7913,2022975.0],["1984-10-01",3.7825,3.7825,3.7297,3.7473,1789425.0],["1984-10-02",3.7473,3.7737,3.7297,3.7297,1513350.0],["1984-10-03",3.7297,3.7737,3.6417,3.6505,2454300.0],["1984-10-04",3.6505,3.7297,3.6505,3.7121,2142450.0],["1984-10-05",3.7209,3.7825,3.7209,3.7473,2582550.0],["1984-10-08",3.7473,3.7473,3.6417,3.6593,1715175.0],["1984-10-09",3.6593,3.7121,3.6417,3.6505,1709775.0],["1984-10-10",3.6505,3.6769,3.5714,3.6769,3200175.0],["1984-10-11",3.6769,3.6945,3.6593,3.6681,2583225.0],["1984-10-12",3.6681,3.8792,3.6681,3.8441,3421575.0],["1984-10-15",3.8441,3.8968,3.8001,3.8792,3965625.0],["1984-10-16",3.8792,4.0024,3.8792,3.932,2205225.0],["1984-10-17",3.932,3.976,3.9056,3.9232,1637550.0],["1984-10-18",3.932,4.0992,3.932,4.0728,3057750.0],["1984-10-19",4.0728,4.1695,4.0112,4.0728,5769900.0],["1984-10-22",4.0728,4.1607,4.0552,4.0816,3691575.0],["1984-10-23",4.0816,4.1431,4.064,4.0728,2070900.0],["1984-10-24",4.0728,4.0904,4.0552,4.0728,1801575.0],["1984-10-25",4.064,4.064,3.9848,4.0112,1334475.0],["1984-10-26",3.9936,3.9936,3.9408,3.9408,977400.0],["1984-10-29",3.9408,3.976,3.8968,3.9408,1312875.0],["1984-10-30",3.9496,4.0376,3.9496,4.0112,2283525.0],["1984-10-31",4.0112,4.0728,4.0112,4.064,1306125.0],["1984-11-01",4.0816,4.1519,4.0816,4.1431,2496150.0],["1984-11-02",4.1679,4.2122,4.1414,4.1768,2918700.0],["1984-11-05",4.1591,4.1591,4.106,4.1237,2193750.0],["1984-11-06",4.1237,4.1237,4.044,4.0617,2931525.0],["1984-11-07",4.0617,4.106,3.9644,3.9909,4601475.0],["1984-11-08",3.9909,4.044,3.9732,4.044,2035125.0],["1984-11-09",4.0529,4.0971,4.0529,4.0706,1540350.0],["1984-11-12",4.0706,4.0706,4.0263,4.0352,1114425.0],["1984-11-13",4.0352,4.0352,3.9821,4.0086,1166400.0],["1984-11-14",4.0086,4.0263,3.9821,3.9998,1333800.0],["1984-11-15",3.9732,3.9732,3.9113,3.929,2428650.0],["1984-11-16",3.929,3.9644,3.8582,3.867,2803275.0],["1984-11-19",3.867,3.8847,3.8405,3.8847,1824525.0],["1984-11-20",3.8936,3.9732,3.8936,3.9467,2349675.0],["1984-11-21",3.9467,3.9821,3.929,3.9732,3659175.0],["1984-11-23",3.9821,4.0263,3.9821,4.0263,1395900.0],["1984-11-26",4.0263,4.044,3.9644,3.9732,1487700.0],["1984-11-27",3.9732,4.044,3.9732,4.0352,2469150.0],["1984-11-28",4.0352,4.0883,3.9201,3.929,3234600.0],["1984-11-29",3.8936,3.8936,3.867,3.8936,2970675.0],["1984-11-30",3.8759,3.8759,3.7786,3.8228,3643650.0],["1984-12-03",3.8051,3.8051,3.7432,3.7785,3476250.0],["1984-12-04",3.7786,3.8139,3.7786,3.7962,2305125.0],["1984-12-05",3.7962,3.8051,3.7786,3.7874,1046250.0],["1984-12-06",3.7874,3.7963,3.7609,3.7609,1758375.0],["1984-12-07",3.7609,3.7874,3.7255,3.7343,1717875.0],["1984-12-10",3.7343,3.7609,3.6635,3.7343,1950075.0],["1984-12-11",3.7343,3.7785,3.7166,3.7785,1925775.0],["1984-12-12",3.7786,3.7874,3.7255,3.7432,2306475.0],["1984-12-13",3.7432,3.7874,3.7078,3.7697,2385450.0],["1984-12-14",3.7697,3.8228,3.7609,3.8139,1599750.0],["1984-12-17",3.8139,3.8316,3.7609,3.8228,1700325.0],["1984-12-18",3.8847,3.9821,3.8847,3.9821,4139100.0],["1984-12-19",3.9821,4.1591,3.9732,4.044,4894425.0],["1984-12-20",4.0352,4.0352,3.9467,3.9467,1595025.0],["1984-12-21",3.9467,3.9467,3.8582,3.929,2461050.0],["1984-12-24",3.9644,4.0086,3.9644,4.0086,805275.0],["1984-12-26",3.9998,3.9998,3.9555,3.9555,554175.0],["1984-12-27",3.9555,4.0175,3.9555,3.9909,798525.0],["1984-12-28",3.9909,4.0086,3.9555,3.9821,1676025.0],["1984-12-31",3.9821,4.0175,3.9467,4.0086,1389825.0],["1985-01-02",3.9998,3.9998,3.8405,3.8405,1906875.0],["1985-01-03",3.8493,3.929,3.8493,3.867,3354750.0],["1985-01-04",3.867,3.8936,3.8582,3.8847,1251450.0],["1985-01-07",3.8847,3.929,3.8759,3.9113,1257525.0],["1985-01-08",3.9024,3.9024,3.8847,3.8936,1015875.0],["1985-01-09",3.8936,3.9467,3.8582,3.9467,2254500.0],["1985-01-10",3.9467,4.0617,3.9467,4.044,5586975.0],["1985-01-11",4.0617,4.1945,4.0617,4.1148,5126625.0],["1985-01-14",4.1148,4.2476,4.0971,4.2476,2720925.0],["1985-01-15",4.2476,4.2564,4.2033,4.2033,4966650.0],["1985-01-16",4.2033,4.2387,4.1856,4.221,3350700.0],["1985-01-17",4.2122,4.2122,3.9113,4.0883,19703250.0],["1985-01-18",4.0883,4.0883,3.9644,3.9644,5287275.0],["1985-01-21",3.9821,4.1414,3.9821,4.1237,4722300.0],["1985-01-22",4.1679,4.2299,4.1679,4.2122,5946750.0],["1985-01-23",4.2122,4.2387,4.1414,4.2299,3247425.0],["1985-01-24",4.2299,4.3095,4.1945,4.221,3064500.0],["1985-01-25",4.221,4.2741,4.2033,4.2741,1749600.0],["1985-01-28",4.2741,4.4511,4.2653,4.398,3708450.0],["1985-01-29",4.398,4.398,4.336,4.3714,3322350.0],["1985-01-30",4.398,4.4599,4.398,4.4334,3636225.0],["1985-01-31",4.4245,4.4245,4.3803,4.4157,2425275.0],["1985-02-01",4.4157,4.4157,4.3626,4.4068,1728000.0],["1985-02-04",4.4068,4.4953,4.3803,4.4688,2349000.0],["1985-02-05",4.4937,4.5382,4.467,4.5115,3949425.0],["1985-02-06",4.5115,4.5649,4.3602,4.3869,6720300.0],["1985-02-07",4.3958,4.5026,4.3958,4.4759,6558975.0],["1985-02-08",4.4759,4.5382,4.4403,4.5382,3077325.0],["1985-02-11",4.5382,4.5471,4.4759,4.5382,1473525.0],["1985-02-12",4.5382,4.5827,4.4937,4.5738,2079675.0],["1985-02-13",4.5916,4.7339,4.5916,4.7251,5306175.0],["1985-02-14",4.7251,4.734,4.6628,4.6628,4155975.0],["1985-02-15",4.6628,4.6806,4.6361,4.6361,1690200.0],["1985-02-19",4.6361,4.6361,4.5738,4.5738,1116450.0],["1985-02-20",4.5738,4.6183,4.556,4.5738,2799900.0],["1985-02-21",4.5738,4.5738,4.5293,4.5293,991575.0],["1985-02-22",4.5293,4.5738,4.5204,4.5293,1134000.0],["1985-02-25",4.5293,4.5471,4.4759,4.5382,1133325.0],["1985-02-26",4.5382,4.6895,4.5382,4.6539,2373975.0],["1985-02-27",4.6539,4.6806,4.6272,4.645,2114100.0],["1985-02-28",4.645,4.6717,4.6361,4.6628,1110375.0],["1985-03-01",4.6628,4.7606,4.6628,4.7428,2879550.0],["1985-03-04",4.7428,4.7606,4.6361,4.6539,2252475.0],["1985-03-05",4.6539,4.6717,4.5204,4.6628,3313575.0],["1985-03-06",4.6628,4.6628,4.5649,4.5738,2464425.0],["1985-03-07",4.556,4.556,4.4937,4.5204,1794825.0],["1985-03-08",4.5293,4.5916,4.5293,4.5471,1418850.0],["1985-03-11",4.5471,4.5649,4.5293,4.556,708750.0],["1985-03-12",4.556,4.6094,4.5382,4.6094,1514700.0],["1985-03-13",4.6094,4.6628,4.5115,4.5115,1723950.0],["1985-03-14",4.5115,4.5115,4.378,4.4492,2731050.0],["1985-03-15",4.4492,4.4492,4.378,4.4136,2690550.0],["1985-03-18",4.4136,4.4225,4.2712,4.2712,2808000.0],["1985-03-19",4.289,4.4047,4.289,4.3958,2317950.0],["1985-03-20",4.3958,4.4403,4.3958,4.4225,2040525.0],["1985-03-21",4.4225,4.5293,4.4136,4.5204,1733400.0],["1985-03-22",4.5115,4.5115,4.4403,4.4403,984150.0],["1985-03-25",4.4225,4.4225,4.3246,4.3424,1921725.0],["1985-03-26",4.3424,4.4047,4.3157,4.3691,1414125.0],["1985-03-27",4.3691,4.4314,4.3691,4.4047,905175.0],["1985-03-28",4.4225,4.5382,4.4225,4.5382,1654425.0],["1985-03-29",4.5115,4.5115,4.4314,4.4492,2041875.0],["1985-04-01",4.4492,4.4759,4.4225,4.4492,1279125.0],["1985-04-02",4.4492,4.4581,4.3424,4.3424,1416150.0],["1985-04-03",4.3424,4.3424,4.1289,4.2267,4373325.0],["1985-04-04",4.2267,4.2267,4.1556,4.2178,2448900.0],["1985-04-08",4.2356,4.2712,4.2356,4.2445,2053350.0],["1985-04-09",4.2356,4.2356,4.0488,4.1734,2444850.0],["1985-04-10",4.1911,4.3246,4.1911,4.2712,3536325.0],["1985-04-11",4.2979,4.3513,4.2979,4.3335,2612925.0],["1985-04-12",4.3335,4.3424,4.3068,4.3335,1493775.0],["1985-04-15",4.3335,4.3602,4.3068,4.3335,1187325.0],["1985-04-16",4.3335,4.3602,4.3246,4.3424,1940625.0],["1985-04-17",4.3513,4.4136,4.3513,4.4136,1092825.0],["1985-04-18",4.4314,4.467,4.4314,4.467,1576800.0],["1985-04-19",4.467,4.4848,4.4403,4.4759,1018575.0],["1985-04-22",4.4759,4.4759,4.4136,4.4136,1120500.0],["1985-04-23",4.4136,4.4314,4.3513,4.3958,1721925.0],["1985-04-24",4.4136,4.4759,4.4136,4.4492,2986875.0],["1985-04-25",4.4492,4.5204,4.4403,4.5026,2843100.0],["1985-04-26",4.5026,4.5026,4.4225,4.4225,1256850.0],["1985-04-29",4.4047,4.4047,4.3157,4.3424,2033100.0],["1985-04-30",4.3424,4.3513,4.2356,4.2979,3970350.0],["1985-05-01",4.2979,4.3068,4.2,4.2089,4324050.0],["1985-05-02",4.2089,4.2178,4.0399,4.0844,6585975.0],["1985-05-03",4.0844,4.1734,4.0577,4.1289,4160025.0],["1985-05-06",4.1482,4.175,4.1035,4.1303,2044575.0],["1985-05-07",4.1303,4.1839,4.1213,4.1213,3433725.0],["1985-05-08",4.1213,4.2018,4.1124,4.166,4417200.0],["1985-05-09",4.175,4.3449,4.175,4.327,6502275.0],["1985-05-10",4.3985,4.4879,4.3985,4.4521,4995675.0],["1985-05-13",4.4521,4.47,4.4164,4.4343,1183275.0],["1985-05-14",4.4343,4.479,4.4164,4.4343,1435050.0],["1985-05-15",4.4343,4.479,4.4253,4.4343,1444500.0],["1985-05-16",4.4343,4.479,4.4164,4.4611,1877850.0],["1985-05-17",4.4611,4.5326,4.4432,4.5058,1962225.0],["1985-05-20",4.5773,4.6309,4.5773,4.6131,4162050.0],["1985-05-21",4.6131,4.6309,4.5594,4.5594,3123225.0],["1985-05-22",4.5505,4.5505,4.5058,4.5505,1185975.0],["1985-05-23",4.5505,4.5952,4.5415,4.5684,1852875.0],["1985-05-24",4.5684,4.5684,4.5415,4.5505,1018575.0],["1985-05-28",4.5505,4.5684,4.5058,4.5415,919350.0],["1985-05-29",4.5505,4.5862,4.5505,4.5773,2696625.0],["1985-05-30",4.5773,4.5773,4.5326,4.5773,1499175.0],["1985-05-31",4.5773,4.7561,4.5505,4.7561,3970350.0],["1985-06-03",4.7561,4.8276,4.7382,4.7471,3403350.0],["1985-06-04",4.7472,4.7561,4.6488,4.6488,2682450.0],["1985-06-05",4.7471,4.7919,4.7471,4.7919,5916375.0],["1985-06-06",4.7919,5.0064,4.7561,5.0064,4362525.0],["1985-06-07",4.9885,4.9885,4.8902,4.917,2525850.0],["1985-06-10",4.8947,4.8947,4.7606,4.841,1624500.0],["1985-06-11",4.841,4.841,4.774,4.8276,1172700.0],["1985-06-12",4.8276,4.8813,4.7606,4.8142,1708650.0],["1985-06-13",4.774,4.774,4.6667,4.6801,1822950.0],["1985-06-14",4.6935,4.7471,4.6935,4.7203,936450.0],["1985-06-17",4.7203,4.8008,4.7069,4.7606,1540350.0],["1985-06-18",4.7606,4.774,4.7069,4.774,1828350.0],["1985-06-19",4.774,4.774,4.7337,4.7337,1168200.0],["1985-06-20",4.7337,4.7337,4.6667,4.7203,1184400.0],["1985-06-21",4.7203,4.7337,4.6399,4.6667,1976850.0],["1985-06-24",4.6667,4.6667,4.6265,4.6667,987750.0],["1985-06-25",4.6667,4.7874,4.6667,4.7337,2119950.0],["1985-06-26",4.7337,4.7471,4.6935,4.7471,1306800.0],["1985-06-27",4.7472,4.774,4.7203,4.7606,935550.0],["1985-06-28",4.774,4.8142,4.774,4.8008,1695150.0],["1985-07-01",4.8008,4.8813,4.7874,4.8678,1396800.0],["1985-07-02",4.8678,4.9751,4.8678,4.9751,2379600.0],["1985-07-03",4.9751,5.0288,4.9349,4.9617,1892700.0],["1985-07-05",4.9617,5.0154,4.9617,5.0154,1624050.0],["1985-07-08",5.0154,5.0556,4.9617,5.0288,1228050.0],["1985-07-09",5.0288,5.0288,4.9617,4.9885,1186200.0],["1985-07-10",4.9885,5.0154,4.9349,5.0154,1460250.0],["1985-07-11",5.0154,5.0288,4.9349,4.9617,1256850.0],["1985-07-12",4.9617,5.0958,4.9617,5.069,2412450.0],["1985-07-15",5.069,5.2031,5.069,5.1092,2580750.0],["1985-07-16",5.1092,5.3104,5.1092,5.2836,2735550.0],["1985-07-17",5.3238,5.4177,5.3238,5.3506,2857500.0],["1985-07-18",5.3506,5.3506,5.2567,5.2836,2290500.0],["1985-07-19",5.2836,5.3238,5.2031,5.2165,1214550.0],["1985-07-22",5.2165,5.2165,5.0958,5.1226,1021950.0],["1985-07-23",5.1226,5.2836,5.069,5.2299,1756350.0],["1985-07-24",5.2165,5.2165,5.069,5.1092,1720800.0],["1985-07-25",5.0824,5.0824,5.0154,5.0422,2081250.0],["1985-07-26",5.0422,5.0556,4.9885,5.0556,1534950.0],["1985-07-29",5.0556,5.0556,4.9215,4.9483,1364400.0],["1985-07-30",4.9483,5.0019,4.9215,4.9349,1818000.0],["1985-07-31",5.0019,5.1763,5.0019,5.1763,2466450.0],["1985-08-01",5.2299,5.4177,5.2299,5.3506,4368600.0],["1985-08-02",5.3506,5.3908,5.297,5.3372,1391850.0],["1985-08-05",5.3372,5.3372,5.2567,5.297,1464300.0],["1985-08-06",5.3261,5.3531,5.1778,5.2047,2139750.0],["1985-08-07",5.2047,5.3126,5.2047,5.2991,1904400.0],["1985-08-08",5.3126,5.3935,5.3126,5.38,1951200.0],["1985-08-09",5.38,5.38,5.3396,5.38,2106000.0],["1985-08-12",5.3261,5.3261,5.2587,5.2722,2054250.0],["1985-08-13",5.2722,5.3396,5.2317,5.2991,2465100.0],["1985-08-14",5.2991,5.2991,5.2452,5.2452,1210050.0],["1985-08-15",5.2317,5.2317,5.0834,5.2047,2038050.0],["1985-08-16",5.2047,5.2047,5.016,5.0699,1509300.0],["1985-08-19",5.0699,5.0834,5.016,5.0429,1789200.0],["1985-08-20",5.0429,5.1508,5.0294,5.1238,1974600.0],["1985-08-21",5.1238,5.2317,5.0969,5.2317,1914750.0],["1985-08-22",5.1778,5.1778,5.0699,5.1373,2405700.0],["1985-08-23",5.1103,5.1103,5.0025,5.016,1597950.0],["1985-08-26",5.016,5.0699,4.9351,5.0699,1916550.0],["1985-08-27",5.1103,5.1778,5.1103,5.1643,1089900.0],["1985-08-28",5.1643,5.2856,5.1508,5.2587,1063350.0],["1985-08-29",5.2587,5.2856,5.2182,5.2856,1434150.0],["1985-08-30",5.2856,5.2856,5.1912,5.1912,710100.0],["1985-09-03",5.1913,5.2047,5.0969,5.1238,1304100.0],["1985-09-04",5.1103,5.1103,4.989,5.016,1796400.0],["1985-09-05",5.1238,5.2722,5.1238,5.1912,2829600.0],["1985-09-06",5.1913,5.2587,5.1913,5.2587,1873350.0],["1985-09-09",5.2587,5.2587,5.1238,5.2182,1952550.0],["1985-09-10",5.2182,5.2317,5.1508,5.1778,1419300.0],["1985-09-11",5.1778,5.1913,5.1373,5.1373,1482300.0],["1985-09-12",5.1373,5.1643,5.0969,5.0969,1553400.0],["1985-09-13",5.0969,5.0969,4.9485,5.0294,1714950.0],["1985-09-16",5.0025,5.0025,4.9351,4.9755,964800.0],["1985-09-17",4.962,4.962,4.8542,4.8811,2844000.0],["1985-09-18",4.8811,4.989,4.8811,4.9755,1791450.0],["1985-09-19",4.9755,5.0564,4.962,5.0294,2043000.0],["1985-09-20",5.0564,5.1508,5.0564,5.0564,1899450.0],["1985-09-23",5.0564,5.1643,5.0564,5.0564,2713500.0],["1985-09-24",5.0564,5.1238,4.9351,4.962,1301850.0],["1985-09-25",4.962,4.9755,4.8272,4.8542,1435500.0],["1985-09-26",4.8542,4.9081,4.8002,4.8946,1214100.0],["1985-09-30",4.8946,4.9216,4.8407,4.8946,1523250.0],["1985-10-01",4.8946,5.0429,4.8676,5.0294,1326150.0],["1985-10-02",5.0294,5.0969,5.016,5.0429,1500750.0],["1985-10-03",5.0429,5.1103,5.016,5.016,1144350.0],["1985-10-04",5.016,5.0294,4.8676,4.8676,1174050.0],["1985-10-07",4.8542,4.8542,4.7598,4.8002,1706850.0],["1985-10-08",4.7733,4.7733,4.4766,4.7463,3980250.0],["1985-10-09",4.7463,4.7598,4.6923,4.6923,1266750.0],["1985-10-10",4.6924,4.7058,4.6384,4.6384,1422900.0],["1985-10-11",4.6519,4.7328,4.6519,4.7058,1407150.0],["1985-10-14",4.7058,4.8002,4.6924,4.7867,1438650.0],["1985-10-15",4.7867,4.9485,4.7867,4.8407,2624850.0],["1985-10-16",4.8407,4.8946,4.7598,4.8676,1372500.0],["1985-10-17",4.8946,4.962,4.8946,4.9351,2919600.0],["1985-10-18",4.9351,4.9755,4.8676,4.8946,1805850.0],["1985-10-21",4.8946,4.9351,4.7463,4.7463,2244600.0],["1985-10-22",4.8002,4.9485,4.8002,4.8946,2475450.0],["1985-10-23",4.9216,5.1103,4.9216,5.0699,2949300.0],["1985-10-24",5.0699,5.1373,5.0025,5.016,3041100.0],["1985-10-25",5.016,5.0429,4.8811,4.9216,1021950.0],["1985-10-28",4.9081,4.9081,4.8002,4.8542,2332800.0],["1985-10-29",4.8676,4.9351,4.8676,4.8946,2358000.0],["1985-10-30",4.9485,5.0294,4.9485,5.0025,2569500.0],["1985-10-31",5.0025,5.0294,4.9216,4.9485,1630350.0],["1985-11-01",4.9485,4.9485,4.8811,4.9351,1496250.0],["1985-11-04",4.9644,5.005,4.8965,4.9644,797850.0],["1985-11-05",4.9644,5.0729,4.9644,5.0729,2147850.0],["1985-11-06",5.0729,5.1,4.9372,5.0457,2310300.0],["1985-11-07",5.0457,5.1678,5.0322,5.1271,4590000.0],["1985-11-08",5.1271,5.1814,5.0864,5.1,3483900.0],["1985-11-11",5.1,5.1407,5.0864,5.1271,3241800.0],["1985-11-12",5.1407,5.2492,5.1407,5.1949,4016700.0],["1985-11-13",5.1949,5.2356,5.1814,5.2085,1844100.0],["1985-11-14",5.2085,5.2492,5.1814,5.2221,1905300.0],["1985-11-15",5.2221,5.2492,5.1407,5.1543,2614500.0],["1985-11-18",5.1543,5.1949,5.1,5.1136,1353600.0],["1985-11-19",5.1136,5.1814,5.0457,5.1,2381400.0],["1985-11-20",5.1,5.1543,5.0864,5.1271,1177200.0],["1985-11-21",5.1271,5.3035,5.1271,5.2085,3489750.0],["1985-11-22",5.2085,5.2628,5.1814,5.2221,2226600.0],["1985-11-25",5.2221,5.2356,4.9779,5.1678,1526400.0],["1985-11-26",5.1678,5.2085,5.1271,5.1543,1520550.0],["1985-11-27",5.1543,5.3035,5.1543,5.2628,1669950.0],["1985-11-29",5.2899,5.4255,5.2899,5.3306,1451700.0],["1985-12-02",5.3306,5.3306,5.2899,5.317,1288350.0],["1985-12-03",5.317,5.3848,5.3035,5.3848,1171350.0],["1985-12-04",5.3848,5.4662,5.3848,5.4391,2516850.0],["1985-12-05",5.4527,5.629,5.4527,5.5069,5760000.0],["1985-12-06",5.5069,5.5069,5.3984,5.5069,1938600.0],["1985-12-09",5.5205,5.6019,5.5205,5.5747,2818350.0],["1985-12-10",5.5747,5.6154,5.534,5.5612,2549250.0],["1985-12-11",5.5747,5.6968,5.5747,5.6425,2493450.0],["1985-12-12",5.6425,5.6697,5.4391,5.4933,3382200.0],["1985-12-13",5.5205,5.6832,5.5205,5.629,2677500.0],["1985-12-16",5.6425,5.6968,5.6425,5.6697,2261250.0],["1985-12-17",5.6697,5.6832,5.6154,5.6425,2362500.0],["1985-12-18",5.629,5.629,5.5069,5.534,1786500.0],["1985-12-19",5.534,5.534,5.4527,5.5069,1427400.0],["1985-12-20",5.5069,5.5612,5.4662,5.5069,2078550.0],["1985-12-23",5.5069,5.534,5.2899,5.317,1996650.0],["1985-12-24",5.3035,5.3035,5.1678,5.2628,1622700.0],["1985-12-26",5.2899,5.3441,5.2899,5.317,2090250.0],["1985-12-27",5.3577,5.4798,5.3577,5.4391,1742850.0],["1985-12-30",5.4662,5.6561,5.4662,5.6154,2350800.0],["1985-12-31",5.6425,5.7239,5.6425,5.6697,2736000.0],["1986-01-02",5.6697,5.7375,5.6154,5.6968,2585700.0],["1986-01-03",5.7375,5.8053,5.7375,5.7782,2228850.0],["1986-01-06",5.7782,5.8053,5.7511,5.7782,1567350.0],["1986-01-07",5.7782,5.7917,5.7375,5.7646,2273400.0],["1986-01-08",5.7646,5.7646,5.4527,5.4527,3289500.0],["1986-01-09",5.4527,5.4933,5.3577,5.4933,2930400.0],["1986-01-10",5.4933,5.5883,5.1814,5.2085,2545650.0],["1986-01-13",5.2085,5.317,5.1814,5.2628,4237200.0],["1986-01-14",5.2628,5.2763,5.0457,5.1,5530500.0],["1986-01-15",5.1136,5.2899,5.1136,5.2899,4770000.0],["1986-01-16",5.2899,5.3577,5.2085,5.2085,3388050.0],["1986-01-17",5.2085,5.2492,5.1,5.1407,3517200.0],["1986-01-20",5.1407,5.2492,5.0864,5.2492,2482200.0],["1986-01-21",5.2492,5.317,5.2221,5.3035,2656350.0],["1986-01-22",5.2899,5.2899,5.1136,5.1543,2035800.0],["1986-01-23",5.1542,5.2492,5.0729,5.0864,4300650.0],["1986-01-24",5.0864,5.1814,5.0729,5.1678,4065300.0],["1986-01-27",5.1678,5.1949,4.9915,5.0729,4443300.0],["1986-01-28",5.0729,5.1678,5.0186,5.1678,6583500.0],["1986-01-29",5.1678,5.2221,5.1136,5.1814,5625000.0],["1986-01-30",5.1814,5.2628,5.1542,5.1814,3591450.0],["1986-01-31",5.1814,5.3035,5.1542,5.2356,2686500.0],["1986-02-03",5.2356,5.2763,5.1542,5.2221,5220000.0],["1986-02-04",5.2548,5.2548,4.9955,5.1183,3807450.0],["1986-02-05",5.1183,5.132,5.0091,5.0501,3589650.0],["1986-02-06",5.0774,5.1729,5.0774,5.091,3877650.0],["1986-02-07",5.091,5.2412,5.0364,5.2412,4334850.0],["1986-02-10",5.2548,5.405,5.2548,5.405,3370050.0],["1986-02-11",5.405,5.405,5.3094,5.3504,2660400.0],["1986-02-12",5.364,5.4596,5.364,5.4596,2898450.0],["1986-02-13",5.4596,5.4596,5.364,5.4459,1756350.0],["1986-02-14",5.4459,5.4596,5.4186,5.4596,1467000.0],["1986-02-18",5.4596,5.5005,5.3504,5.3913,3693600.0],["1986-02-19",5.3913,5.405,5.2275,5.3231,4426650.0],["1986-02-20",5.3231,5.405,5.2548,5.405,2270250.0],["1986-02-21",5.4186,5.5278,5.4186,5.4596,4635000.0],["1986-02-24",5.4732,5.637,5.4732,5.6097,5400000.0],["1986-02-25",5.6097,5.6779,5.5278,5.5278,2893500.0],["1986-02-26",5.5824,5.7735,5.5824,5.7735,3910950.0],["1986-02-27",5.7735,5.8554,5.7598,5.8417,3165750.0],["1986-02-28",5.8417,5.8963,5.8281,5.8281,3559500.0],["1986-03-03",5.8281,5.8554,5.7052,5.7735,3011400.0],["1986-03-04",5.7735,5.8963,5.7598,5.7871,3274200.0],["1986-03-05",5.7871,5.8008,5.7325,5.7871,1750500.0],["1986-03-06",5.8144,5.8827,5.8144,5.8554,2070450.0],["1986-03-07",5.8827,5.9509,5.8827,5.9509,2319300.0],["1986-03-10",5.9509,6.0328,5.9236,6.0192,1316250.0],["1986-03-11",6.0055,6.0055,5.8008,5.8554,3257550.0],["1986-03-12",5.8554,5.9919,5.8417,5.869,3320100.0],["1986-03-13",5.8554,5.8554,5.7325,5.7735,3025800.0],["1986-03-14",5.7871,5.8963,5.7871,5.8281,2113200.0],["1986-03-17",5.8281,5.8417,5.7325,5.8008,1717200.0],["1986-03-18",5.8008,6.0055,5.8008,5.9646,2163150.0],["1986-03-19",5.9646,6.0328,5.9646,6.0055,1635750.0],["1986-03-20",6.0192,6.1966,6.0192,6.1966,2235600.0],["1986-03-21",6.1966,6.2648,6.0328,6.0328,2388600.0],["1986-03-24",6.0328,6.1693,5.869,6.1147,1864800.0],["1986-03-25",6.1011,6.1011,5.9782,6.0192,2182950.0],["1986-03-26",6.0192,6.1284,6.0192,6.0874,1782900.0],["1986-03-27",6.2239,6.3058,6.2239,6.2512,2151450.0],["1986-03-31",6.2512,6.3058,6.1693,6.2239,1615500.0],["1986-04-01",6.1829,6.1829,6.0465,6.1147,2762550.0],["1986-04-02",6.0738,6.0738,5.9919,6.0465,1903950.0],["1986-04-03",6.0465,6.0874,5.7871,5.9236,3051450.0],["1986-04-04",5.9236,5.9236,5.869,5.8963,3419550.0],["1986-04-07",5.8963,5.9919,5.8417,5.9236,1498950.0],["1986-04-08",5.9782,6.1284,5.9782,6.1011,1552950.0],["1986-04-09",6.1011,6.1693,6.1011,6.1693,1769400.0],["1986-04-10",6.1693,6.2512,6.1693,6.183,1619100.0],["1986-04-11",6.183,6.2239,6.1693,6.183,1270800.0],["1986-04-14",6.183,6.2103,6.1557,6.183,1000350.0],["1986-04-15",6.183,6.2648,6.1693,6.2239,1523700.0],["1986-04-16",6.2921,6.3877,6.2921,6.374,1623150.0],["1986-04-17",6.3877,6.4832,6.3877,6.4559,2586600.0],["1986-04-18",6.4559,6.4832,6.2239,6.374,1719900.0],["1986-04-21",6.374,6.4423,6.3331,6.415,1242000.0],["1986-04-22",6.415,6.4696,6.2512,6.3331,1238850.0],["1986-04-23",6.3331,6.3467,6.2785,6.3467,1066950.0],["1986-04-24",6.3467,6.374,6.2239,6.2375,1791000.0],["1986-04-25",6.2375,6.2648,6.1557,6.1557,1867500.0],["1986-04-28",6.1556,6.3604,6.1556,6.3604,1596150.0],["1986-04-29",6.3604,6.4013,6.2239,6.2921,2080800.0],["1986-04-30",6.2921,6.3331,6.142,6.142,2851200.0],["1986-05-01",6.142,6.1693,6.0055,6.0738,2949750.0],["1986-05-02",6.0738,6.1147,6.0055,6.0465,2020950.0],["1986-05-05",6.0465,6.2512,6.0465,6.2375,4013100.0],["1986-05-06",6.2705,6.3665,6.2568,6.2979,2310750.0],["1986-05-07",6.2979,6.3116,6.1744,6.1744,1478250.0],["1986-05-08",6.1744,6.2705,6.1607,6.243,1229400.0],["1986-05-09",6.243,6.3116,6.2019,6.3116,1038150.0],["1986-05-12",6.2979,6.2979,6.2293,6.2842,1157850.0],["1986-05-13",6.2568,6.2568,6.1195,6.1744,1614150.0],["1986-05-14",6.1744,6.1882,6.1195,6.1195,1682100.0],["1986-05-15",6.1195,6.1195,6.0372,6.0509,1098450.0],["1986-05-16",6.0509,6.0509,5.9549,5.9549,1933200.0],["1986-05-19",5.9549,6.0098,5.8726,5.9686,2314800.0],["1986-05-20",5.9686,6.0784,5.9412,6.0784,1783800.0],["1986-05-21",6.0784,6.1195,6.0784,6.1058,1690200.0],["1986-05-22",6.1333,6.2842,6.1333,6.2842,1790100.0],["1986-05-23",6.2979,6.4214,6.2979,6.3391,1819350.0],["1986-05-27",6.3391,6.4351,6.2979,6.4214,1616400.0],["1986-05-28",6.4214,6.4626,6.3665,6.3802,1472400.0],["1986-05-29",6.3802,6.394,6.3254,6.394,1304550.0],["1986-05-30",6.394,6.4077,6.3254,6.394,1444050.0],["1986-06-02",6.3665,6.3665,6.2705,6.3116,854100.0],["1986-06-03",6.2842,6.2842,6.2293,6.2568,1133550.0],["1986-06-04",6.2979,6.4077,6.2979,6.3528,2053800.0],["1986-06-05",6.3528,6.4214,6.3391,6.4077,1631700.0],["1986-06-06",6.4077,6.5861,6.4077,6.5861,2212200.0],["1986-06-09",6.5861,6.5861,6.3802,6.4488,2632050.0],["1986-06-10",6.4489,6.6547,6.4351,6.6272,1855800.0],["1986-06-11",6.6272,6.6684,6.5586,6.6409,1503450.0],["1986-06-12",6.6409,6.6409,6.5312,6.5312,1735200.0],["1986-06-13",6.5312,6.7095,6.5312,6.6684,1762200.0],["1986-06-16",6.7095,6.8056,6.7095,6.7782,1813950.0],["1986-06-17",6.7919,6.9154,6.7919,6.9154,2673900.0],["1986-06-18",6.9154,6.9291,6.8056,6.8879,2888550.0],["1986-06-19",6.8879,6.9016,6.833,6.833,1657800.0],["1986-06-20",6.833,6.9977,6.833,6.9977,3113550.0],["1986-06-23",6.9977,7.08,6.9428,7.0251,3329100.0],["1986-06-24",7.0251,7.0388,6.984,7.0251,1824750.0],["1986-06-25",7.0251,7.0526,6.9702,6.984,2279250.0],["1986-06-26",6.9702,6.9702,6.8605,6.9016,1496250.0],["1986-06-27",6.9016,6.9016,6.8056,6.8056,1291050.0],["1986-06-30",6.8056,6.9565,6.7919,6.9154,1960200.0],["1986-07-01",6.9154,7.08,6.8879,7.0663,2194200.0],["1986-07-02",7.0663,7.1212,7.0526,7.0937,2492100.0],["1986-07-03",7.08,7.08,6.9977,7.0251,1196550.0],["1986-07-07",6.984,6.984,6.6958,6.7507,3096450.0],["1986-07-08",6.7507,6.7644,6.5586,6.7644,3717900.0],["1986-07-09",6.8193,7.0114,6.8193,6.833,2442150.0],["1986-07-10",6.833,6.9154,6.7233,6.8468,2422350.0],["1986-07-11",6.8468,6.8605,6.6958,6.7644,1701450.0],["1986-07-14",6.7507,6.7507,6.6135,6.6821,1356300.0],["1986-07-15",6.6409,6.6409,6.5312,6.5861,2252250.0],["1986-07-16",6.5861,6.6547,6.5449,6.6409,2072250.0],["1986-07-17",6.6409,6.6684,6.6135,6.6547,1026000.0],["1986-07-18",6.6547,6.7233,6.5723,6.7233,1404900.0],["1986-07-21",6.6958,6.6958,6.5861,6.5998,1265850.0],["1986-07-22",6.5861,6.5861,6.4763,6.4763,2500200.0],["1986-07-23",6.4763,6.5586,6.4488,6.5449,2189250.0],["1986-07-24",6.5449,6.5861,6.4763,6.5037,1326600.0],["1986-07-25",6.5175,6.5861,6.5175,6.5586,623250.0],["1986-07-28",6.5586,6.6135,6.4488,6.5175,1645650.0],["1986-07-29",6.5037,6.5037,6.3802,6.394,1291950.0],["1986-07-30",6.394,6.4489,6.3665,6.4214,1845000.0],["1986-07-31",6.4214,6.5175,6.394,6.49,1800000.0],["1986-08-01",6.49,6.5586,6.4626,6.4626,1174950.0],["1986-08-04",6.4626,6.5861,6.4351,6.5723,3305250.0],["1986-08-05",6.6054,6.6054,6.5227,6.5227,1097550.0],["1986-08-06",6.5227,6.5641,6.3986,6.4675,2143800.0],["1986-08-07",6.4675,6.5089,6.4537,6.4537,1015650.0],["1986-08-08",6.4537,6.4951,6.4124,6.4124,964350.0],["1986-08-11",6.4124,6.5089,6.371,6.4675,1835100.0],["1986-08-12",6.4675,6.6468,6.4537,6.633,1786050.0],["1986-08-13",6.633,6.7158,6.5916,6.5916,2083500.0],["1986-08-14",6.5916,6.6054,6.5503,6.5779,1190700.0],["1986-08-15",6.5779,6.6468,6.5227,6.5365,1946700.0],["1986-08-18",6.6054,6.6468,6.6054,6.633,2062800.0],["1986-08-19",6.633,6.6468,6.5641,6.5641,1746000.0],["1986-08-20",6.6606,6.8123,6.6606,6.7847,3715650.0],["1986-08-21",6.7985,6.8674,6.7985,6.8123,1775250.0],["1986-08-22",6.8123,6.8261,6.7295,6.7709,1299150.0],["1986-08-25",6.7709,6.7847,6.6744,6.6882,1661850.0],["1986-08-26",6.6882,6.7571,6.6882,6.7571,1956600.0],["1986-08-27",6.7571,6.7985,6.5916,6.6468,2477700.0],["1986-08-28",6.6606,6.7158,6.6606,6.7158,1624950.0],["1986-08-29",6.7158,6.7433,6.6192,6.7158,1712700.0],["1986-09-02",6.6744,6.6744,6.4675,6.5503,2103300.0],["1986-09-03",6.5503,6.6606,6.5227,6.6468,1013400.0],["1986-09-04",6.6468,6.6744,6.5916,6.633,1852650.0],["1986-09-05",6.633,6.6882,6.5227,6.5227,1889100.0],["1986-09-08",6.5089,6.5089,6.4262,6.4813,1607400.0],["1986-09-09",6.4951,6.6054,6.4951,6.5365,1478700.0],["1986-09-10",6.5365,6.5365,6.44,6.4675,1002150.0],["1986-09-11",6.4675,6.4951,6.1504,6.2055,4284450.0],["1986-09-12",6.1642,6.1642,5.9021,6.0263,5085000.0],["1986-09-15",6.0263,6.2055,6.0263,6.1917,1752300.0],["1986-09-16",6.1917,6.2193,6.109,6.2193,1323000.0],["1986-09-17",6.2193,6.3158,6.1779,6.2883,1246500.0],["1986-09-18",6.2469,6.2469,6.0814,6.2055,1497600.0],["1986-09-19",6.2055,6.2193,6.0538,6.1504,2011050.0],["1986-09-22",6.1504,6.1917,6.109,6.1504,951750.0],["1986-09-23",6.1504,6.1917,6.0676,6.0814,1119600.0],["1986-09-24",6.0814,6.1642,6.0263,6.0676,2857950.0],["1986-09-25",6.0676,6.0676,5.8194,5.8884,3062700.0],["1986-09-26",5.8883,5.9573,5.8194,5.9021,1353150.0],["1986-09-29",5.847,5.847,5.6815,5.7642,1932300.0],["1986-09-30",5.778,5.9573,5.778,5.8884,1687050.0],["1986-10-01",5.8884,6.0814,5.8884,5.9987,3549150.0],["1986-10-02",5.9987,5.9987,5.8746,5.8884,2595150.0],["1986-10-03",5.8883,5.9711,5.8056,5.9021,2009250.0],["1986-10-06",5.9159,5.9987,5.9159,5.9849,988200.0],["1986-10-07",5.9849,6.04,5.9435,5.9573,1615950.0],["1986-10-08",5.9573,5.9849,5.9297,5.9573,1547100.0],["1986-10-09",5.9573,6.0125,5.8883,5.9021,1147050.0],["1986-10-10",5.9021,5.9297,5.8194,5.8332,728100.0],["1986-10-13",5.8332,5.8884,5.7642,5.7918,1240200.0],["1986-10-14",5.8194,5.9021,5.8194,5.8746,1843200.0],["1986-10-15",5.8746,6.109,5.8746,6.0676,2282850.0],["1986-10-16",6.0676,6.1366,6.0125,6.0263,1714050.0],["1986-10-17",6.0263,6.0263,5.9573,5.9711,1332000.0],["1986-10-20",5.9711,5.9711,5.9021,5.9159,1412100.0],["1986-10-21",5.9159,5.9573,5.8746,5.9159,1195200.0],["1986-10-22",5.9159,5.9849,5.8884,5.9711,1174950.0],["1986-10-23",6.0538,6.1779,6.0538,6.1642,2453850.0],["1986-10-24",6.1642,6.2055,6.1504,6.1917,1901250.0],["1986-10-27",6.1917,6.2469,6.0263,6.0263,2244150.0],["1986-10-28",5.9021,5.9021,5.7367,5.7367,7110000.0],["1986-10-29",5.778,5.847,5.778,5.8332,4725000.0],["1986-10-30",5.847,6.04,5.847,5.8608,3923100.0],["1986-10-31",5.8608,5.9159,5.8194,5.8332,1676700.0],["1986-11-03",5.8332,5.8746,5.7505,5.7918,2686500.0],["1986-11-04",5.7642,5.7642,5.6401,5.7091,6660000.0],["1986-11-05",5.7008,5.7008,5.5204,5.5482,5580000.0],["1986-11-06",5.5621,5.7701,5.5621,5.7701,4351500.0],["1986-11-07",5.7701,5.8811,5.7424,5.8395,2339550.0],["1986-11-10",5.8395,5.8533,5.7562,5.8395,2039850.0],["1986-11-11",5.8395,5.8811,5.7285,5.7701,1661400.0],["1986-11-12",5.7562,5.7562,5.5898,5.6175,3280050.0],["1986-11-13",5.6175,5.6591,5.5759,5.5898,3432600.0],["1986-11-14",5.5898,5.6037,5.5343,5.6037,3316500.0],["1986-11-17",5.6037,5.6591,5.5482,5.5482,2927250.0],["1986-11-18",5.5482,5.5898,5.4372,5.4372,3326400.0],["1986-11-19",5.4372,5.5066,5.4233,5.465,3067650.0],["1986-11-20",5.4927,5.6591,5.4927,5.6314,3032550.0],["1986-11-21",5.6314,5.7008,5.5482,5.5898,3035250.0],["1986-11-24",5.6175,5.7562,5.6175,5.7285,2654100.0],["1986-11-25",5.7285,5.7701,5.6037,5.6037,3257100.0],["1986-11-26",5.6037,5.6592,5.5621,5.6037,2660850.0],["1986-11-28",5.6037,5.673,5.5759,5.6591,1079550.0],["1986-12-01",5.6591,5.6591,5.5066,5.5759,3032550.0],["1986-12-02",5.5759,5.6591,5.5482,5.6591,4635000.0],["1986-12-03",5.7562,5.8949,5.7562,5.784,3875400.0],["1986-12-04",5.784,5.8672,5.7701,5.7979,2362950.0],["1986-12-05",5.7979,5.8395,5.7424,5.7562,1901700.0],["1986-12-08",5.7562,5.7979,5.6591,5.7146,2174850.0],["1986-12-09",5.7146,5.7562,5.7146,5.7285,1882350.0],["1986-12-10",5.7424,5.8117,5.7424,5.8117,3534750.0],["1986-12-11",5.8117,5.8256,5.6869,5.7424,3631050.0],["1986-12-12",5.7424,5.7424,5.6591,5.6869,1584900.0],["1986-12-15",5.6869,5.7979,5.6314,5.7979,2398500.0],["1986-12-16",5.7979,5.7979,5.7424,5.7701,2173500.0],["1986-12-17",5.7701,5.7979,5.7285,5.7285,2364750.0],["1986-12-18",5.7701,5.8811,5.7701,5.8672,1851750.0],["1986-12-19",5.8672,5.9366,5.8117,5.9366,4500000.0],["1986-12-22",5.9366,5.992,5.8811,5.9782,2236950.0],["1986-12-23",5.9782,6.0337,5.9504,5.9643,2286000.0],["1986-12-24",5.9643,6.0198,5.9643,5.9782,2175300.0],["1986-12-26",5.9782,5.992,5.9643,5.9782,1196100.0],["1986-12-29",5.9782,5.9782,5.8533,5.8811,1365300.0],["1986-12-30",5.8672,5.8672,5.7562,5.7701,2684700.0],["1986-12-31",5.7701,5.7701,5.6592,5.673,1608300.0],["1987-01-02",5.7008,5.7979,5.7008,5.784,1450350.0],["1987-01-05",5.784,5.9227,5.7424,5.9227,4183650.0],["1987-01-06",5.9227,5.9366,5.6453,5.6591,7110000.0],["1987-01-07",5.6591,5.7285,5.6314,5.6314,11745000.0],["1987-01-08",5.673,5.784,5.673,5.7701,6435000.0],["1987-01-09",5.7701,5.8117,5.7146,5.7562,3145500.0],["1987-01-12",5.7562,5.8395,5.7146,5.7701,2401650.0],["1987-01-13",5.7701,5.8395,5.7562,5.8395,2079900.0],["1987-01-14",5.8395,5.8533,5.7424,5.7562,3463650.0],["1987-01-15",5.7562,5.9366,5.7285,5.8811,5850000.0],["1987-01-16",5.8811,5.8949,5.5898,5.6591,9765000.0],["1987-01-19",5.6591,5.6591,5.4788,5.6314,5580000.0],["1987-01-20",5.6314,5.7146,5.6314,5.7008,5670000.0],["1987-01-21",5.7008,5.7424,5.6591,5.6591,4082850.0],["1987-01-22",5.6591,5.7562,5.6591,5.7008,3904200.0],["1987-01-23",5.7008,5.8949,5.673,5.6869,6660000.0],["1987-01-26",5.6869,5.7285,5.6314,5.6591,3173850.0],["1987-01-27",5.6453,5.6453,5.4927,5.5066,9360000.0],["1987-01-28",5.5066,5.5066,5.4511,5.4788,7425000.0],["1987-01-29",5.4788,5.6037,5.4788,5.5759,4185000.0],["1987-01-30",5.5759,5.5898,5.5066,5.5759,2334600.0],["1987-02-02",5.5759,5.6037,5.5343,5.5343,3744900.0],["1987-02-03",5.5343,5.5482,5.4788,5.5482,7515000.0],["1987-02-04",5.5873,5.6292,5.5454,5.6292,3458700.0],["1987-02-05",5.6292,5.6711,5.6013,5.6292,3398850.0],["1987-02-06",5.6292,5.6851,5.6013,5.6013,3338100.0],["1987-02-09",5.6013,5.6292,5.5873,5.6013,1391400.0],["1987-02-10",5.6013,5.6152,5.5594,5.6152,2849850.0],["1987-02-11",5.6152,5.6292,5.5594,5.6292,2373300.0],["1987-02-12",5.6292,5.6292,5.5314,5.6013,3306150.0],["1987-02-13",5.6013,5.6571,5.5733,5.6013,2156400.0],["1987-02-17",5.6152,5.6711,5.6152,5.6711,3091050.0],["1987-02-18",5.6711,5.7968,5.6711,5.7828,4321800.0],["1987-02-19",5.7829,5.9505,5.7689,5.9225,5670000.0],["1987-02-20",5.9225,5.9505,5.8387,5.9086,3668400.0],["1987-02-23",5.9086,5.9225,5.8387,5.9086,4334400.0],["1987-02-24",5.9086,5.9505,5.8667,5.9086,2564100.0],["1987-02-25",5.9086,6.0622,5.8806,6.0622,5085000.0],["1987-02-26",6.0622,6.1181,5.9924,6.0482,3653550.0],["1987-02-27",6.0482,6.1041,6.0482,6.0622,1669500.0],["1987-03-02",6.0622,6.0622,5.9505,5.9505,2232000.0],["1987-03-03",5.9505,6.0203,5.9505,6.0203,1794150.0],["1987-03-04",6.0203,6.0343,5.9505,5.9644,2874150.0],["1987-03-05",5.9644,5.9644,5.8387,5.8667,4145400.0],["1987-03-06",5.8527,5.8527,5.713,5.7968,3000600.0],["1987-03-09",5.7689,5.7689,5.713,5.727,2335950.0],["1987-03-10",5.727,5.7829,5.727,5.7409,2888550.0],["1987-03-11",5.7409,5.9784,5.6432,5.9644,6480000.0],["1987-03-12",5.9505,5.9505,5.8108,5.8527,4725000.0],["1987-03-13",5.8527,5.8806,5.8108,5.8387,1417950.0],["1987-03-16",5.8248,5.8248,5.727,5.727,1804500.0],["1987-03-17",5.7409,5.7968,5.7409,5.7549,2508750.0],["1987-03-18",5.7549,5.8108,5.699,5.7828,2946150.0],["1987-03-19",5.7829,5.7968,5.7549,5.7549,1899000.0],["1987-03-20",5.7549,5.9784,5.7549,5.9505,3755700.0],["1987-03-23",5.9505,5.9784,5.8527,5.9086,2412450.0],["1987-03-24",5.8946,5.8946,5.8387,5.8946,2403450.0],["1987-03-25",5.8946,5.9225,5.8387,5.9086,2189700.0],["1987-03-26",5.9086,5.9784,5.8806,5.9784,3217050.0],["1987-03-27",5.9784,6.0343,5.8946,5.8946,3433500.0],["1987-03-30",5.7968,5.7968,5.699,5.7409,2657700.0],["1987-03-31",5.7409,5.8387,5.727,5.7968,2173500.0],["1987-04-01",5.7968,5.8667,5.7549,5.8667,2708550.0],["1987-04-02",5.8667,5.8667,5.7828,5.7828,1961100.0],["1987-04-03",5.7829,5.8667,5.7549,5.8387,2709450.0],["1987-04-06",5.8387,5.8387,5.713,5.7549,3487050.0],["1987-04-07",5.7549,5.7689,5.6851,5.6851,3149100.0],["1987-04-08",5.6851,5.7829,5.6851,5.7689,1939050.0],["1987-04-09",5.7689,5.7829,5.713,5.727,1772550.0],["1987-04-10",5.727,5.7689,5.6711,5.7549,1656450.0],["1987-04-13",5.7409,5.7409,5.6711,5.6711,1663650.0],["1987-04-14",5.6711,5.6711,5.5873,5.6152,4481550.0],["1987-04-15",5.6152,5.6711,5.6152,5.6432,2585700.0],["1987-04-16",5.6432,5.6711,5.6013,5.6152,2036700.0],["1987-04-20",5.6152,5.6152,5.4756,5.4895,2020950.0],["1987-04-21",5.4895,5.6152,5.3917,5.6013,2490750.0],["1987-04-22",5.5873,5.5873,5.4755,5.5035,2836800.0],["1987-04-23",5.5035,5.5314,5.4197,5.4476,2036700.0],["1987-04-24",5.4476,5.4756,5.3498,5.3638,2754000.0],["1987-04-27",5.3638,5.3778,5.0425,5.1263,4590000.0],["1987-04-28",5.1124,5.1124,4.8889,4.9727,11340000.0],["1987-04-29",4.9727,5.0006,4.9168,4.9448,4418100.0],["1987-04-30",4.9448,5.0006,4.9168,4.9727,6660000.0],["1987-05-01",4.9727,5.0844,4.9587,5.0565,6255000.0],["1987-05-04",5.0678,5.0678,4.9833,5.0396,3605850.0],["1987-05-05",5.0396,5.0959,4.9974,5.0396,3278700.0],["1987-05-06",5.0396,5.0818,5.0255,5.0537,3378150.0],["1987-05-07",5.0537,5.1241,5.0537,5.1241,3452850.0],["1987-05-08",5.1241,5.2367,5.1241,5.1945,3054600.0],["1987-05-11",5.1945,5.293,5.0818,5.0818,4443750.0],["1987-05-12",5.0818,5.1382,5.0818,5.0959,2447100.0],["1987-05-13",5.0959,5.1663,5.0959,5.1241,3514950.0],["1987-05-14",5.1241,5.1241,5.0537,5.0818,2336400.0],["1987-05-15",5.0818,5.0818,4.9974,5.0115,3791250.0],["1987-05-18",5.0115,5.0115,4.8707,4.9129,3511800.0],["1987-05-19",4.8988,4.8988,4.8566,4.8848,2573100.0],["1987-05-20",4.8707,4.8707,4.8144,4.8144,2610900.0],["1987-05-21",4.8144,4.8988,4.8144,4.8144,1939950.0],["1987-05-22",4.8285,4.8707,4.8285,4.8707,1410300.0],["1987-05-26",4.8707,4.9129,4.8566,4.9129,1675800.0],["1987-05-27",4.9129,5.0959,4.8848,5.0959,2518200.0],["1987-05-28",5.0959,5.293,5.0255,5.2648,2772000.0],["1987-05-29",5.2367,5.2367,5.0818,5.0959,2205900.0],["1987-06-01",5.0959,5.11,5.0115,5.0818,2017350.0],["1987-06-02",5.0818,5.1241,5.0818,5.11,1462500.0],["1987-06-03",5.11,5.2085,5.0959,5.1522,1243800.0],["1987-06-04",5.1663,5.2648,5.1663,5.2508,1242450.0],["1987-06-05",5.2508,5.2648,5.1945,5.2226,1462050.0],["1987-06-08",5.2226,5.2508,5.1804,5.2508,1105650.0],["1987-06-09",5.2508,5.293,5.2367,5.2789,1750050.0],["1987-06-10",5.2789,5.3212,5.1804,5.2085,3958200.0],["1987-06-11",5.2085,5.2367,5.1381,5.1804,1573200.0],["1987-06-12",5.1945,5.2508,5.1945,5.2226,2089800.0],["1987-06-15",5.2367,5.3915,5.2367,5.3634,3379500.0],["1987-06-16",5.3634,5.4197,5.3634,5.3775,2468700.0],["1987-06-17",5.3915,5.4338,5.3915,5.4056,2574450.0],["1987-06-18",5.4056,5.4619,5.3775,5.4338,2364750.0],["1987-06-19",5.4338,5.4478,5.4056,5.4478,2693700.0],["1987-06-22",5.4478,5.476,5.4197,5.4619,1328850.0],["1987-06-23",5.4619,5.4619,5.3071,5.3352,2614500.0],["1987-06-24",5.3352,5.3493,5.2508,5.2789,2378250.0],["1987-06-25",5.2789,5.3212,5.2508,5.293,1546200.0],["1987-06-26",5.293,5.3352,5.2648,5.3352,1022400.0],["1987-06-29",5.3352,5.3493,5.3071,5.3212,1440900.0],["1987-06-30",5.3212,5.3493,5.2648,5.2789,1529550.0],["1987-07-01",5.2789,5.293,5.2226,5.2367,1186650.0],["1987-07-02",5.2367,5.2789,5.2226,5.2648,1897200.0],["1987-07-06",5.2648,5.293,5.1945,5.2226,1947150.0],["1987-07-07",5.2226,5.293,5.1945,5.2789,1579500.0],["1987-07-08",5.2789,5.4056,5.2508,5.3915,1890900.0],["1987-07-09",5.3915,5.4619,5.3493,5.4056,3087900.0],["1987-07-10",5.4056,5.476,5.3775,5.476,1683900.0],["1987-07-13",5.476,5.4901,5.3775,5.4197,1241550.0],["1987-07-14",5.4197,5.4478,5.3493,5.4478,1710900.0],["1987-07-15",5.4478,5.4478,5.3493,5.3915,1307700.0],["1987-07-16",5.3915,5.3915,5.2508,5.3634,1270800.0],["1987-07-17",5.3634,5.3915,5.3071,5.3915,1674000.0],["1987-07-20",5.3775,5.3775,5.3352,5.3634,720450.0],["1987-07-21",5.3634,5.3775,5.3352,5.3493,1512450.0],["1987-07-22",5.3493,5.3634,5.3071,5.3493,2290500.0],["1987-07-23",5.3493,5.3775,5.3212,5.3634,1554750.0],["1987-07-24",5.3493,5.3493,5.3071,5.3352,2588850.0],["1987-07-27",5.3352,5.3493,5.2367,5.2508,1811700.0],["1987-07-28",5.8139,6.0813,5.8139,6.0532,26435250.0],["1987-07-29",6.0532,6.0532,5.9405,5.9546,9900000.0],["1987-07-30",5.9546,5.9546,5.8561,5.8561,6120000.0],["1987-07-31",5.8561,6.025,5.7998,5.9687,7965000.0],["1987-08-03",5.9546,5.9546,5.8279,5.9124,4228200.0],["1987-08-04",5.9379,5.9379,5.8104,5.8387,6214500.0],["1987-08-05",5.8387,5.8954,5.7962,5.8954,3610350.0],["1987-08-06",5.8954,5.9237,5.8387,5.9096,3253950.0],["1987-08-07",5.867,5.867,5.7253,5.8104,4680000.0],["1987-08-10",5.8104,5.8245,5.7678,5.7962,2794950.0],["1987-08-11",5.7962,5.8812,5.7678,5.8529,5760000.0],["1987-08-12",5.8529,6.0513,5.8245,6.0088,7605000.0],["1987-08-13",6.0088,6.0796,5.9804,6.0371,3782700.0],["1987-08-14",5.9946,5.9946,5.867,5.867,3713850.0],["1987-08-17",5.8812,5.9521,5.8812,5.9096,3631500.0],["1987-08-18",5.8954,5.8954,5.8245,5.8387,2864250.0],["1987-08-19",5.8387,5.9237,5.8387,5.8954,2048850.0],["1987-08-20",5.8954,5.9237,5.867,5.8954,3281400.0],["1987-08-21",5.8954,5.9096,5.867,5.8812,2375100.0],["1987-08-24",5.9946,6.0796,5.9946,6.0371,5310000.0],["1987-08-25",6.0371,6.0796,6.0088,6.0229,3481200.0],["1987-08-26",6.0229,6.0513,6.0088,6.0088,2834100.0],["1987-08-27",6.0088,6.0371,5.9662,5.9804,2140650.0],["1987-08-28",5.9804,5.9804,5.9096,5.9096,2214900.0],["1987-08-31",5.9096,5.9946,5.8812,5.9804,1727100.0],["1987-09-01",5.9804,6.0229,5.8529,5.8529,1929600.0],["1987-09-02",5.8529,5.9096,5.6686,5.7537,3477150.0],["1987-09-03",5.7537,5.8387,5.6686,5.782,2250900.0],["1987-09-04",5.782,5.867,5.697,5.697,1234350.0],["1987-09-08",5.697,5.697,5.5694,5.6403,2852550.0],["1987-09-09",5.6403,5.6686,5.6261,5.6403,1006200.0],["1987-09-10",5.6545,5.7395,5.6545,5.6686,1788750.0],["1987-09-11",5.6828,5.7395,5.6828,5.7395,1710900.0],["1987-09-14",5.7395,5.8245,5.7395,5.8245,1607850.0],["1987-09-15",5.8245,5.8529,5.7962,5.7962,1350450.0],["1987-09-16",5.7962,5.7962,5.6686,5.6686,964800.0],["1987-09-17",5.6686,5.7112,5.6403,5.6686,1233000.0],["1987-09-18",5.6686,5.697,5.6545,5.6545,1346850.0],["1987-09-21",5.6545,5.7112,5.6261,5.697,1301400.0],["1987-09-22",5.697,5.8245,5.6403,5.7678,1440000.0],["1987-09-23",5.7678,5.8104,5.7253,5.7537,1290150.0],["1987-09-24",5.7537,5.7678,5.697,5.7253,876600.0],["1987-09-25",5.7253,5.7537,5.7112,5.7537,924300.0],["1987-09-28",5.7537,5.8954,5.7537,5.8529,2434950.0],["1987-09-29",5.8529,5.8529,5.782,5.7962,1252350.0],["1987-09-30",5.7962,5.8104,5.7253,5.7678,1582650.0],["1987-10-01",5.7678,5.7962,5.7395,5.7537,1156050.0],["1987-10-02",5.7962,5.8245,5.7962,5.7962,1289250.0],["1987-10-05",5.7962,5.8245,5.7678,5.8104,1441350.0],["1987-10-06",5.8104,5.8104,5.697,5.7112,1382850.0],["1987-10-07",5.7112,5.7537,5.6686,5.697,1280700.0],["1987-10-08",5.6828,5.6828,5.5836,5.612,1677150.0],["1987-10-09",5.5978,5.5978,5.5411,5.5553,1092600.0],["1987-10-12",5.5411,5.5411,5.4986,5.5269,1395450.0],["1987-10-13",5.5269,5.5694,5.5128,5.5411,1034100.0],["1987-10-14",5.5269,5.5269,5.4136,5.4561,2220300.0],["1987-10-15",5.4136,5.4136,5.3144,5.3144,3141900.0],["1987-10-16",5.3143,5.3143,4.9459,4.9459,6122250.0],["1987-10-19",4.79,4.79,4.3649,4.3649,9128250.0],["1987-10-20",4.3649,4.79,3.8547,4.4215,7703550.0],["1987-10-21",4.5491,4.7617,4.5491,4.705,5557050.0],["1987-10-22",4.6058,4.6058,4.1381,4.5633,4057200.0],["1987-10-23",4.5633,4.6341,4.4357,4.4782,2779650.0],["1987-10-26",4.294,4.294,4.0531,4.209,3837600.0],["1987-10-27",4.209,4.3365,4.0814,4.0956,3402000.0],["1987-10-28",4.0956,4.2515,3.9114,4.1948,4545000.0],["1987-10-29",4.1948,4.3365,4.1381,4.3082,3363750.0],["1987-10-30",4.3082,4.4215,4.0814,4.379,5490000.0],["1987-11-02",4.379,4.4074,4.3223,4.3649,4193550.0],["1987-11-03",4.3334,4.3334,4.2333,4.2905,2596950.0],["1987-11-04",4.2905,4.3048,4.1761,4.2905,2454300.0],["1987-11-05",4.2905,4.2905,4.1618,4.2047,3497400.0],["1987-11-06",4.2047,4.2047,4.1189,4.1189,2738700.0],["1987-11-09",4.0903,4.0903,4.0045,4.0474,2673900.0],["1987-11-10",4.0474,4.0617,3.9043,4.0188,3440250.0],["1987-11-11",4.0188,4.0903,3.9329,3.9758,2414700.0],["1987-11-12",4.0188,4.1761,4.0188,4.0331,2871450.0],["1987-11-13",4.0474,4.1332,4.0474,4.1189,2352150.0],["1987-11-16",4.1189,4.1761,4.1189,4.1618,1602900.0],["1987-11-17",4.1475,4.1475,4.1046,4.1332,1809000.0],["1987-11-18",4.1332,4.2333,4.1189,4.2333,1668600.0],["1987-11-19",4.219,4.219,4.1046,4.1475,1032750.0],["1987-11-20",4.1475,4.1904,4.0474,4.1761,3160800.0],["1987-11-23",4.1761,4.1761,4.076,4.1189,1449900.0],["1987-11-24",4.1189,4.1761,4.1046,4.1189,1402200.0],["1987-11-25",4.1189,4.1189,3.8471,4.0617,2331450.0],["1987-11-27",4.0617,4.0903,4.0474,4.0617,1066950.0],["1987-11-30",4.0617,4.1761,3.9329,3.9329,2372850.0],["1987-12-01",3.9759,4.1618,3.9759,4.0331,2486700.0],["1987-12-02",4.0474,4.1332,4.0474,4.1046,1831050.0],["1987-12-03",4.1046,4.1046,4.0045,4.0188,1929600.0],["1987-12-04",4.0188,4.0188,3.9186,3.9615,2122200.0],["1987-12-07",3.9615,3.9902,3.9043,3.9758,1687950.0],["1987-12-08",3.9758,4.0188,3.9472,4.0045,1668600.0],["1987-12-09",4.0045,4.0903,3.9758,4.0617,2052450.0],["1987-12-10",4.0617,4.1618,3.9186,4.1189,2758950.0],["1987-12-11",4.1189,4.1618,4.0617,4.076,1274400.0],["1987-12-14",4.076,4.1332,4.0188,4.0474,1555650.0],["1987-12-15",4.076,4.219,4.076,4.2047,3059550.0],["1987-12-16",4.2047,4.3191,4.1189,4.2905,3882600.0],["1987-12-17",4.2905,4.3334,4.1475,4.1475,2718450.0],["1987-12-18",4.1618,4.3334,4.1618,4.3334,3131550.0],["1987-12-21",4.3334,4.5193,4.3048,4.4764,3064050.0],["1987-12-22",4.4764,4.5336,4.4335,4.5193,3423600.0],["1987-12-23",4.5193,4.5336,4.4764,4.4764,1548900.0],["1987-12-24",4.4764,4.5193,4.4335,4.4764,701100.0],["1987-12-28",4.4335,4.4335,4.3763,4.3906,1611450.0],["1987-12-29",4.3906,4.3906,4.3191,4.3334,1318500.0],["1987-12-30",4.3334,4.362,4.2905,4.3191,1837800.0],["1987-12-31",4.2905,4.2905,4.219,4.2333,3003750.0],["1988-01-04",4.2762,4.4621,4.2762,4.4335,2113650.0],["1988-01-05",4.5765,4.6337,4.5765,4.6051,2796300.0],["1988-01-06",4.6051,4.791,4.5908,4.7481,2946150.0],["1988-01-07",4.7481,4.8196,4.6623,4.8053,2449800.0],["1988-01-08",4.8053,4.8626,4.4764,4.4907,3763800.0],["1988-01-11",4.4907,4.6623,4.4764,4.6623,2415600.0],["1988-01-12",4.6623,4.791,4.5908,4.7767,2270250.0],["1988-01-13",4.7767,4.8053,4.6909,4.8053,2304450.0],["1988-01-14",4.8053,4.8053,4.7338,4.7767,1133100.0],["1988-01-15",4.8625,4.9484,4.8625,4.9055,3355650.0],["1988-01-18",4.9055,4.9341,4.8912,4.8912,1112400.0],["1988-01-19",4.8912,4.9341,4.8339,4.9055,1938150.0],["1988-01-20",4.9055,4.9055,4.791,4.8196,1845450.0],["1988-01-21",4.8053,4.8053,4.6909,4.7481,1712700.0],["1988-01-22",4.7767,4.9055,4.7767,4.9055,1096200.0],["1988-01-25",4.9055,5.1486,4.8625,5.1486,3648600.0],["1988-01-26",5.1486,5.1772,5.1057,5.12,4136400.0],["1988-01-27",5.12,5.1629,5.0056,5.0342,2841300.0],["1988-01-28",5.0342,5.1343,5.0342,5.12,1388250.0],["1988-01-29",5.1486,5.263,5.1486,5.2344,2943450.0],["1988-02-01",5.2344,5.3774,4.9627,5.2916,3663450.0],["1988-02-02",5.2773,5.2773,5.2201,5.263,1818450.0],["1988-02-03",5.263,5.406,5.2201,5.2773,3467700.0],["1988-02-04",5.2773,5.3202,5.1629,5.2916,3646800.0],["1988-02-05",5.3319,5.3319,5.2743,5.2743,1282500.0],["1988-02-08",5.2743,5.2743,5.1158,5.159,1364850.0],["1988-02-09",5.159,5.3031,5.1446,5.2887,1998900.0],["1988-02-10",5.3464,5.4472,5.3464,5.4184,3941100.0],["1988-02-11",5.4184,5.4472,5.3319,5.4184,3005550.0],["1988-02-12",5.4184,5.4616,5.3896,5.4616,2779650.0],["1988-02-16",5.4616,5.5337,5.4616,5.5193,1912950.0],["1988-02-17",5.5193,5.5913,5.4472,5.5049,2957400.0],["1988-02-18",5.4761,5.4761,5.4184,5.4184,1635750.0],["1988-02-19",5.4184,5.5193,5.3896,5.5193,1689300.0],["1988-02-22",5.5193,5.5337,5.4761,5.5337,1674900.0],["1988-02-23",5.5337,5.5337,5.4616,5.5049,1633050.0],["1988-02-24",5.5049,5.5481,5.5049,5.5193,3051000.0],["1988-02-25",5.5193,5.6058,5.5049,5.5337,3874500.0],["1988-02-26",5.5337,5.5481,5.4761,5.4761,983250.0],["1988-02-29",5.4761,5.5337,5.4328,5.4761,2857050.0],["1988-03-01",5.4761,5.4761,5.404,5.4184,1914750.0],["1988-03-02",5.4184,5.4328,5.2887,5.3031,2459700.0],["1988-03-03",5.3031,5.3608,5.2455,5.3608,1661400.0],["1988-03-04",5.3608,5.4472,5.2887,5.404,2041200.0],["1988-03-07",5.404,5.4905,5.404,5.4616,1221300.0],["1988-03-08",5.4616,5.5049,5.4328,5.4616,1680300.0],["1988-03-09",5.4616,5.5193,5.4616,5.4761,1752300.0],["1988-03-10",5.4761,5.5337,5.4616,5.4905,1617300.0],["1988-03-11",5.4761,5.4761,5.3319,5.4761,1674900.0],["1988-03-14",5.4761,5.5337,5.4616,5.5193,2118150.0],["1988-03-15",5.5193,5.649,5.5193,5.6202,2861100.0],["1988-03-16",5.6202,5.6634,5.5337,5.5913,3306150.0],["1988-03-17",5.5913,5.6346,5.5625,5.6346,2870550.0],["1988-03-18",5.6346,5.7066,5.6058,5.7066,3432150.0],["1988-03-21",5.6778,5.6778,5.5913,5.6202,3400200.0],["1988-03-22",5.6202,5.6346,5.5481,5.5913,1752750.0],["1988-03-23",5.5769,5.5769,5.4616,5.4616,1797750.0],["1988-03-24",5.404,5.404,5.3319,5.3464,2102850.0],["1988-03-25",5.3464,5.4616,5.3464,5.4184,1780200.0],["1988-03-28",5.404,5.404,5.3031,5.3896,1138950.0],["1988-03-29",5.404,5.4616,5.404,5.4328,1767150.0],["1988-03-30",5.4328,5.4328,5.3608,5.3608,2601000.0],["1988-03-31",5.3608,5.3752,5.2743,5.3608,2015550.0],["1988-04-04",5.3608,5.3752,5.159,5.1734,1901700.0],["1988-04-05",5.2167,5.3031,5.2167,5.3031,1243800.0],["1988-04-06",5.3175,5.4905,5.3175,5.4472,3534750.0],["1988-04-07",5.4472,5.4761,5.3752,5.3896,1447200.0],["1988-04-08",5.3896,5.4905,5.3608,5.4616,1694250.0],["1988-04-11",5.4616,5.4761,5.404,5.4616,1321200.0],["1988-04-12",5.4616,5.4905,5.3896,5.4616,2360250.0],["1988-04-13",5.4616,5.4616,5.3896,5.4616,740700.0],["1988-04-14",5.4472,5.4472,5.2455,5.3031,2164050.0],["1988-04-15",5.3031,5.3319,5.1878,5.3175,1532700.0],["1988-04-18",5.2887,5.2887,5.2311,5.2311,755100.0],["1988-04-19",5.2311,5.2743,5.1446,5.1878,1259550.0],["1988-04-20",5.1878,5.2311,5.1302,5.1878,1380150.0],["1988-04-21",5.2023,5.3031,5.2023,5.2311,1157400.0],["1988-04-22",5.2311,5.2743,5.1734,5.2599,1220850.0],["1988-04-25",5.2599,5.4472,5.2311,5.4184,1084500.0],["1988-04-26",5.4184,5.4328,5.3752,5.404,1159650.0],["1988-04-27",5.404,5.4761,5.3896,5.4328,1087650.0],["1988-04-28",5.4472,5.5769,5.4472,5.5625,1903050.0],["1988-04-29",5.5625,5.5769,5.4761,5.5337,1339650.0],["1988-05-02",5.5337,5.5769,5.5049,5.5625,1346400.0],["1988-05-03",5.5625,5.721,5.5337,5.7066,2529450.0],["1988-05-04",5.7066,5.7499,5.6634,5.6634,1815300.0],["1988-05-05",5.649,5.649,5.5913,5.6202,1088550.0],["1988-05-06",5.6202,5.721,5.6202,5.649,2758950.0],["1988-05-09",5.6809,5.6809,5.6083,5.6519,1719900.0],["1988-05-10",5.6519,5.7245,5.6519,5.6809,1845000.0],["1988-05-11",5.6664,5.6664,5.5792,5.6228,1403550.0],["1988-05-12",5.6228,5.6664,5.6083,5.6228,1292850.0],["1988-05-13",5.6955,5.7827,5.6955,5.7827,1893600.0],["1988-05-16",5.7827,5.8408,5.7245,5.8262,2117700.0],["1988-05-17",5.8262,5.8844,5.8262,5.8698,3397050.0],["1988-05-18",5.8698,5.8698,5.7245,5.7536,3493800.0],["1988-05-19",5.7391,5.7391,5.6228,5.6955,2365650.0],["1988-05-20",5.71,5.8989,5.71,5.8698,4487850.0],["1988-05-23",5.8989,6.0296,5.8989,6.0151,6939450.0],["1988-05-24",6.0296,6.2621,6.0296,6.2621,9959850.0],["1988-05-25",6.2331,6.2331,6.1895,6.2331,5346000.0],["1988-05-26",6.2331,6.2766,6.1749,6.2185,5386500.0],["1988-05-27",6.2185,6.2621,6.1749,6.2621,2174400.0],["1988-05-31",6.2621,6.3929,6.2185,6.3929,5220000.0],["1988-06-01",6.3929,6.4365,6.3057,6.4074,4995000.0],["1988-06-02",6.4074,6.451,6.3057,6.3929,3484800.0],["1988-06-03",6.3929,6.4365,6.3348,6.4074,1849050.0],["1988-06-06",6.4074,6.4801,6.3493,6.451,2759850.0],["1988-06-07",6.4219,6.4219,6.2621,6.3057,3004650.0],["1988-06-08",6.3348,6.4074,6.3348,6.3784,3499200.0],["1988-06-09",6.3784,6.4655,6.3638,6.4365,3816450.0],["1988-06-10",6.4365,6.5382,6.4219,6.4946,3141450.0],["1988-06-13",6.4946,6.5091,6.4074,6.4801,1956600.0],["1988-06-14",6.4801,6.5963,6.4801,6.5527,4556250.0],["1988-06-15",6.5527,6.5963,6.5091,6.5963,2367900.0],["1988-06-16",6.5382,6.5382,6.3057,6.3057,3474450.0],["1988-06-17",6.3057,6.3929,6.2912,6.3784,4744800.0],["1988-06-20",6.3493,6.3493,6.2767,6.3493,862650.0],["1988-06-21",6.3929,6.5236,6.3929,6.5236,2519100.0],["1988-06-22",6.6544,6.7416,6.6544,6.7271,6689700.0],["1988-06-23",6.7271,6.7271,6.6544,6.7125,2583000.0],["1988-06-24",6.7125,6.7561,6.698,6.7125,2511900.0],["1988-06-27",6.7125,6.8288,6.7125,6.7125,4699350.0],["1988-06-28",6.7125,6.7416,6.5963,6.7125,3397500.0],["1988-06-29",6.7125,6.7706,6.7125,6.7561,3377250.0],["1988-06-30",6.7561,6.8288,6.7561,6.8288,4608450.0],["1988-07-01",6.8288,6.8723,6.7997,6.8578,3436650.0],["1988-07-05",6.8578,6.8869,6.8142,6.8723,2722500.0],["1988-07-06",6.8723,6.9014,6.8433,6.8723,4905000.0],["1988-07-07",6.8723,6.8723,6.8142,6.8578,1946250.0],["1988-07-08",6.8578,6.8578,6.8142,6.8288,1251450.0],["1988-07-11",6.8288,6.8723,6.7997,6.8578,1937700.0],["1988-07-12",6.8433,6.8433,6.7997,6.8142,1664550.0],["1988-07-13",6.8142,6.9159,6.7852,6.9159,1603800.0],["1988-07-14",6.9159,6.9305,6.8288,6.8723,2160900.0],["1988-07-15",6.8723,6.9159,6.8142,6.8723,1704600.0],["1988-07-18",6.8578,6.8578,6.7271,6.7416,1569600.0],["1988-07-19",6.7416,6.7852,6.6254,6.7125,2233800.0],["1988-07-20",6.7125,6.7561,6.698,6.7561,954000.0],["1988-07-21",6.7416,6.7416,6.6254,6.698,1107000.0],["1988-07-22",6.698,6.7271,6.6399,6.6835,1025550.0],["1988-07-25",6.6835,6.7706,6.4946,6.7706,3962700.0],["1988-07-26",6.7706,6.9159,6.7561,6.8578,3577050.0],["1988-07-27",6.8578,6.8869,6.7416,6.7561,1892700.0],["1988-07-28",6.7561,6.9305,6.7561,6.9305,2876400.0],["1988-07-29",6.9305,7.0322,6.9159,7.0322,6096150.0],["1988-08-01",7.0322,7.3228,7.0176,7.2501,8657100.0],["1988-08-02",7.2501,7.3228,7.2211,7.2646,5234400.0],["1988-08-03",7.2646,7.2937,7.192,7.2646,1743300.0],["1988-08-04",7.2646,7.2646,7.2065,7.2646,2171700.0],["1988-08-05",7.2646,7.3373,7.2065,7.2356,5112000.0],["1988-08-08",7.192,7.192,7.0031,7.0322,1788750.0],["1988-08-09",7.0322,7.1048,6.8869,7.0903,4534200.0],["1988-08-10",7.0758,7.0758,6.9159,6.9305,2841300.0],["1988-08-11",6.9305,7.0031,6.8724,6.9305,2016450.0],["1988-08-12",6.9305,6.9305,6.8869,6.9159,1907100.0],["1988-08-15",6.9014,6.9014,6.6544,6.8142,2142900.0],["1988-08-16",6.8142,6.8724,6.698,6.7997,2967750.0],["1988-08-17",6.7997,6.8869,6.7852,6.8723,1417050.0],["1988-08-18",6.8723,6.9159,6.8142,6.8142,1854900.0],["1988-08-19",6.8142,6.8723,6.7852,6.7852,1306800.0],["1988-08-22",6.7852,6.7997,6.6835,6.6835,1044900.0],["1988-08-23",6.6689,6.6689,6.5818,6.5818,1466550.0],["1988-08-24",6.5818,6.8578,6.5818,6.8142,3235500.0],["1988-08-25",6.8142,6.8288,6.6689,6.8142,2528550.0],["1988-08-26",6.8288,6.9014,6.8288,6.8578,2167200.0],["1988-08-29",6.8869,6.9595,6.8869,6.9305,916650.0],["1988-08-30",6.9305,6.9595,6.9159,6.9159,1026450.0],["1988-08-31",6.9159,6.945,6.8288,6.8578,1341900.0],["1988-09-01",6.8288,6.8288,6.7416,6.7852,1210050.0],["1988-09-02",6.8288,6.9595,6.8288,6.9159,1501200.0],["1988-09-06",6.9159,6.9595,6.8869,6.9159,1228500.0],["1988-09-07",6.9159,7.0322,6.9014,6.945,3393000.0],["1988-09-08",6.945,7.0467,6.9159,6.9741,2358900.0],["1988-09-09",6.9741,7.0612,6.9305,7.0176,2024100.0],["1988-09-12",7.0176,7.0758,7.0176,7.0612,2127150.0],["1988-09-13",7.0612,7.2646,7.0467,7.2356,3330450.0],["1988-09-14",7.2356,7.2937,7.2065,7.2646,2666250.0],["1988-09-15",7.2646,7.2646,7.2065,7.2065,2092500.0],["1988-09-16",7.192,7.192,6.9886,7.1484,4141350.0],["1988-09-19",7.1484,7.1484,7.0467,7.1339,1813050.0],["1988-09-20",7.1339,7.1629,7.0612,7.0903,905400.0],["1988-09-21",7.0903,7.1339,7.0612,7.0758,855900.0],["1988-09-22",7.0758,7.0903,6.945,7.0031,2461050.0],["1988-09-23",7.0031,7.1484,7.0031,7.1339,1802250.0],["1988-09-26",7.1339,7.2065,7.1048,7.2065,1516500.0],["1988-09-27",7.2065,7.2356,7.1629,7.1775,1243350.0],["1988-09-28",7.1775,7.2501,7.1629,7.2356,2142000.0],["1988-09-29",7.2356,7.4099,7.2356,7.3954,3942000.0],["1988-09-30",7.3954,7.4971,7.3809,7.4535,3489300.0],["1988-10-03",7.4245,7.4245,7.2937,7.3663,2200050.0],["1988-10-04",7.3663,7.4099,7.3518,7.4099,1490850.0],["1988-10-05",7.4099,7.4971,7.3954,7.468,1827900.0],["1988-10-06",7.468,7.5262,7.4535,7.4535,1715850.0],["1988-10-07",7.5116,7.6569,7.5116,7.6424,4765950.0],["1988-10-10",7.6424,7.7005,7.5988,7.686,2401650.0],["1988-10-11",7.686,7.686,7.6279,7.6715,1586250.0],["1988-10-12",7.5843,7.5843,7.4535,7.4971,5208750.0],["1988-10-13",7.4971,7.5843,7.439,7.4826,4440600.0],["1988-10-14",7.5116,7.5988,7.5116,7.5552,1925550.0],["1988-10-17",7.5552,7.6133,7.5116,7.6133,1565550.0],["1988-10-18",7.6133,7.7877,7.6133,7.7877,2571300.0],["1988-10-19",7.7877,7.7877,7.686,7.715,2875050.0],["1988-10-20",7.715,7.8458,7.686,7.8458,1994400.0],["1988-10-21",7.8458,7.8603,7.7732,7.7877,3315150.0],["1988-10-24",7.7877,7.8167,7.715,7.7296,1614150.0],["1988-10-25",7.7296,7.7296,7.6424,7.6569,1485000.0],["1988-10-26",7.6569,7.6569,7.5843,7.6279,1615500.0],["1988-10-27",7.6133,7.6133,7.4971,7.5407,1909800.0],["1988-10-28",7.5407,7.5552,7.5116,7.5262,711000.0],["1988-10-31",7.5262,7.5698,7.4826,7.5407,1068750.0],["1988-11-01",7.5407,7.5843,7.4826,7.5407,1555200.0],["1988-11-02",7.5262,7.5262,7.3228,7.4099,1910250.0],["1988-11-03",7.4245,7.5552,7.4245,7.5552,2479050.0],["1988-11-04",7.5728,7.5728,7.4997,7.4997,1507050.0],["1988-11-07",7.4997,7.4997,7.3973,7.4558,1068300.0],["1988-11-08",7.485,7.5435,7.485,7.485,1261800.0],["1988-11-09",7.4704,7.4704,7.3096,7.4266,1575000.0],["1988-11-10",7.412,7.412,7.3096,7.3827,1371600.0],["1988-11-11",7.3535,7.3535,7.1634,7.2073,1985850.0],["1988-11-14",7.2073,7.2365,7.0903,7.1488,2707200.0],["1988-11-15",7.1488,7.2365,7.1488,7.2073,2504250.0],["1988-11-16",7.2073,7.2073,7.105,7.1196,2135700.0],["1988-11-17",7.1488,7.2658,7.1488,7.2365,1495350.0],["1988-11-18",7.2511,7.295,7.2511,7.2804,1143450.0],["1988-11-21",7.2804,7.2804,7.1927,7.2365,1217700.0],["1988-11-22",7.2365,7.2658,7.2073,7.2365,1400400.0],["1988-11-23",7.2365,7.3535,7.1927,7.3389,2530800.0],["1988-11-25",7.2658,7.2658,7.2073,7.2511,854100.0],["1988-11-28",7.2365,7.2365,7.1196,7.1196,2471850.0],["1988-11-29",7.1196,7.2365,7.0903,7.2219,2055600.0],["1988-11-30",7.2219,7.295,7.2219,7.2511,2148750.0],["1988-12-01",7.2365,7.2365,7.1927,7.2219,1507050.0],["1988-12-02",7.2219,7.3096,7.1488,7.295,2017800.0],["1988-12-05",7.295,7.5289,7.2804,7.4997,2208150.0],["1988-12-06",7.4997,7.5289,7.412,7.4412,1993950.0],["1988-12-07",7.4412,7.4412,7.3681,7.3827,2330100.0],["1988-12-08",7.3535,7.3535,7.3096,7.3389,2026350.0],["1988-12-09",7.3389,7.3535,7.3096,7.3389,1149750.0],["1988-12-12",7.3389,7.3389,7.2511,7.2511,1196550.0],["1988-12-13",7.2365,7.2365,7.1342,7.2073,1592100.0],["1988-12-14",7.2073,7.2511,7.1634,7.2073,1614600.0],["1988-12-15",7.2073,7.2073,7.1488,7.1927,851850.0],["1988-12-16",7.1927,7.1927,7.1342,7.1488,1914750.0],["1988-12-19",7.1488,7.178,7.105,7.1488,1586700.0],["1988-12-20",7.1488,7.1927,7.0319,7.0319,2768400.0],["1988-12-21",7.0319,7.0319,6.8126,6.8418,4644450.0],["1988-12-22",6.8564,6.9734,6.8564,6.9149,5895000.0],["1988-12-23",6.9441,6.988,6.9441,6.988,1134450.0],["1988-12-27",6.988,6.988,6.8564,6.8857,1825200.0],["1988-12-28",6.9149,7.0026,6.9149,6.988,1385550.0],["1988-12-29",7.0026,7.178,7.0026,7.1342,1801350.0],["1988-12-30",7.1342,7.2365,7.0903,7.0903,1640250.0],["1989-01-03",7.0903,7.105,6.9003,6.9734,2060550.0],["1989-01-04",6.988,7.0465,6.988,7.0026,2163600.0],["1989-01-05",7.0172,7.0903,7.0172,7.0319,4215150.0],["1989-01-06",7.0319,7.1342,7.0172,7.105,2578050.0],["1989-01-09",7.0757,7.0757,7.0172,7.0172,3490200.0],["1989-01-10",7.0172,7.0319,6.9588,6.9734,2293650.0],["1989-01-11",6.9734,7.0319,6.9734,7.0319,1592550.0],["1989-01-12",7.0465,7.2219,7.0465,7.1927,3426750.0],["1989-01-13",7.1927,7.2073,7.105,7.1488,2092950.0],["1989-01-16",7.1488,7.178,7.1342,7.1488,1634850.0],["1989-01-17",7.1196,7.1196,7.0465,7.0757,1846800.0],["1989-01-18",7.0757,7.178,7.0319,7.178,1724850.0],["1989-01-19",7.178,7.2073,7.1342,7.1634,2975850.0],["1989-01-20",7.1634,7.1634,6.9588,7.0026,4555800.0],["1989-01-23",6.988,6.988,6.7687,6.8418,9749700.0],["1989-01-24",6.871,6.988,6.871,6.9588,5947650.0],["1989-01-25",6.988,7.1488,6.988,7.1488,3123000.0],["1989-01-26",7.1488,7.4266,7.1196,7.3681,3561300.0],["1989-01-27",7.3681,7.4558,7.3242,7.3973,4711050.0],["1989-01-30",7.3973,7.4558,7.3242,7.3535,1991700.0],["1989-01-31",7.3535,7.4266,7.3096,7.412,3365550.0],["1989-02-01",7.412,7.4851,7.3535,7.4704,3551850.0],["1989-02-02",7.4704,7.4704,7.4266,7.4266,1563750.0],["1989-02-03",7.4266,7.4851,7.3973,7.4412,3226950.0],["1989-02-06",7.4588,7.4588,7.4,7.4441,2115900.0],["1989-02-07",7.4441,7.503,7.4294,7.4883,2239200.0],["1989-02-08",7.4883,7.4883,7.297,7.4294,4517100.0],["1989-02-09",7.4147,7.4147,7.3559,7.3853,2664000.0],["1989-02-10",7.3706,7.3706,7.2823,7.3559,2154600.0],["1989-02-13",7.3264,7.3264,7.2235,7.2823,2101500.0],["1989-02-14",7.3559,7.3853,7.3559,7.3559,1648800.0],["1989-02-15",7.3412,7.3412,7.2676,7.3412,2287350.0],["1989-02-16",7.3412,7.3412,7.2676,7.3117,2782350.0],["1989-02-17",7.3264,7.4294,7.3264,7.4,2197350.0],["1989-02-21",7.4,7.4883,7.4,7.4883,2718900.0],["1989-02-22",7.4736,7.4736,7.3412,7.3559,2491650.0],["1989-02-23",7.3559,7.3559,7.297,7.3559,1822500.0],["1989-02-24",7.3559,7.3706,7.194,7.194,2506950.0],["1989-02-27",7.194,7.2087,7.1352,7.1793,2001600.0],["1989-02-28",7.2235,7.2823,7.2235,7.2823,2070900.0],["1989-03-01",7.2823,7.3559,7.2676,7.297,2606850.0],["1989-03-02",7.3264,7.503,7.3264,7.4736,2084850.0],["1989-03-03",7.4736,7.6942,7.4441,7.6648,3725550.0],["1989-03-06",7.6648,7.7089,7.6207,7.6942,2821500.0],["1989-03-07",7.6942,7.7384,7.6501,7.6942,2395350.0],["1989-03-08",7.6795,7.6795,7.5765,7.6501,1984950.0],["1989-03-09",7.6501,7.6795,7.6207,7.6648,1043100.0],["1989-03-10",7.6648,7.8414,7.606,7.8266,3585150.0],["1989-03-13",7.8561,7.959,7.8561,7.8708,4818600.0],["1989-03-14",7.8708,7.9149,7.8414,7.8855,1821150.0],["1989-03-15",7.8855,8.1062,7.8855,8.0179,3029400.0],["1989-03-16",8.0179,8.1503,8.0179,8.1503,3862800.0],["1989-03-17",8.0326,8.0326,7.9149,7.9738,4248450.0],["1989-03-20",7.9149,7.9149,7.7531,7.7825,3092400.0],["1989-03-21",7.7825,7.8414,7.7384,7.7678,2500650.0],["1989-03-22",7.7678,7.7678,7.6795,7.709,1719450.0],["1989-03-23",7.7089,7.7531,7.6207,7.6501,1802700.0],["1989-03-27",7.6501,7.6795,7.606,7.6354,1805850.0],["1989-03-28",7.6648,7.8855,7.6648,7.8855,2206800.0],["1989-03-29",7.8855,7.959,7.8855,7.9296,1269450.0],["1989-03-30",7.9296,8.0032,7.9149,8.0032,1163250.0],["1989-03-31",8.0032,8.0326,7.959,8.0326,2119950.0],["1989-04-03",8.0326,8.0473,7.9443,7.9591,1354050.0],["1989-04-04",7.959,8.1062,7.9443,8.0767,1306350.0],["1989-04-05",8.0767,8.1797,8.0326,8.1797,1971900.0],["1989-04-06",8.1503,8.1503,8.1062,8.1503,1370700.0],["1989-04-07",8.1503,8.2239,8.1062,8.1356,1297800.0],["1989-04-10",8.1356,8.165,8.1209,8.1503,741150.0],["1989-04-11",8.1503,8.2239,8.1062,8.2239,1523700.0],["1989-04-12",8.2239,8.2974,8.2239,8.2533,2593800.0],["1989-04-13",8.2533,8.268,8.1797,8.1944,1108350.0],["1989-04-14",8.2533,8.4151,8.2533,8.4151,2275200.0],["1989-04-17",8.4151,8.5034,8.371,8.4445,1688400.0],["1989-04-18",8.4887,8.6211,8.4887,8.6064,4113000.0],["1989-04-19",8.6064,8.6505,8.6064,8.6211,2690100.0],["1989-04-20",8.6211,8.6358,8.5181,8.5622,1931850.0],["1989-04-21",8.5622,8.6064,8.5475,8.5917,2666700.0],["1989-04-24",8.5916,8.6211,8.5328,8.5328,2140650.0],["1989-04-25",8.5328,8.5917,8.4592,8.5034,2794950.0],["1989-04-26",8.5328,8.7241,8.5328,8.7093,5038650.0],["1989-04-27",8.7829,8.9594,8.7829,8.9153,8038800.0],["1989-04-28",8.9153,9.0036,8.8859,8.93,4182300.0],["1989-05-01",8.93,9.0771,8.8712,9.0771,2889000.0],["1989-05-02",9.0771,9.3419,9.0771,9.2243,5161500.0],["1989-05-03",9.2243,9.2978,9.0919,9.1507,3605850.0],["1989-05-04",9.1213,9.1213,8.9447,9.0036,2926350.0],["1989-05-05",9.0036,9.0771,8.9889,9.0183,3900150.0],["1989-05-08",9.0272,9.0272,8.9088,8.9828,1697400.0],["1989-05-09",8.9828,9.0272,8.9088,8.9532,2398950.0],["1989-05-10",8.9384,8.9384,8.8496,8.9236,2344950.0],["1989-05-11",8.9532,9.19,8.9532,9.19,2348100.0],["1989-05-12",9.3379,9.4859,9.3379,9.4711,5450400.0],["1989-05-15",9.4711,9.6635,9.4711,9.6635,3621600.0],["1989-05-16",9.6635,9.7523,9.6043,9.7523,4720950.0],["1989-05-17",9.6783,9.6783,9.5303,9.5747,3629700.0],["1989-05-18",9.5747,9.6191,9.3823,9.5303,4190400.0],["1989-05-19",9.5303,9.5747,9.4711,9.5155,3032100.0],["1989-05-22",9.5155,9.5747,9.4563,9.4711,2166750.0],["1989-05-23",9.4267,9.4267,9.3231,9.3379,2468700.0],["1989-05-24",9.3379,9.3675,9.2195,9.3675,2444400.0],["1989-05-25",9.3675,9.3823,9.3083,9.3823,1387800.0],["1989-05-26",9.3823,9.5155,9.3379,9.4711,3654900.0],["1989-05-30",9.4711,9.6043,9.4711,9.5895,3997800.0],["1989-05-31",9.5895,9.6487,9.5155,9.5155,2080800.0],["1989-06-01",9.5007,9.5007,9.4267,9.4711,2084400.0],["1989-06-02",9.4711,9.5155,9.2491,9.3231,4170150.0],["1989-06-05",9.3231,9.3379,8.9088,8.9532,4860900.0],["1989-06-06",8.9976,9.2048,8.9976,9.0864,6520050.0],["1989-06-07",9.0864,9.1752,9.0864,9.1752,2878200.0],["1989-06-08",9.1752,9.2196,9.1456,9.1604,1593900.0],["1989-06-09",9.1308,9.1308,8.8644,8.9976,3432600.0],["1989-06-12",9.2344,9.2344,8.8348,9.2344,2430000.0],["1989-06-13",9.1456,9.1456,8.9236,9.1012,2362200.0],["1989-06-14",9.1012,9.2343,9.1012,9.19,1641000.0],["1989-06-15",9.1678,9.1678,8.8348,8.968,3249600.0],["1989-06-16",8.968,9.0124,8.9014,8.9236,3009600.0],["1989-06-19",8.9236,9.0346,8.857,9.0346,2096100.0],["1989-06-20",9.0346,9.0346,8.9236,8.9458,1155900.0],["1989-06-21",8.9458,8.9458,8.7904,8.8348,2004600.0],["1989-06-22",8.8348,9.079,8.8126,9.0568,1537500.0],["1989-06-23",9.079,9.19,9.079,9.19,1761900.0],["1989-06-26",9.19,9.19,9.1012,9.1456,817800.0],["1989-06-27",9.1456,9.2122,9.079,9.1012,960600.0],["1989-06-28",9.0568,9.0568,8.6572,8.7682,2820600.0],["1989-06-29",8.7238,8.7238,8.5906,8.635,2354100.0],["1989-06-30",8.635,8.635,8.4352,8.524,2147400.0],["1989-07-03",8.5462,8.7016,8.5462,8.7016,1043100.0],["1989-07-05",8.7016,8.746,8.6128,8.6794,1649100.0],["1989-07-06",8.6794,8.746,8.5906,8.635,1583400.0],["1989-07-07",8.635,8.8792,8.6128,8.8126,2062500.0],["1989-07-10",8.8126,8.9014,8.8126,8.8348,1136700.0],["1989-07-11",8.857,9.0124,8.857,8.9458,2403900.0],["1989-07-12",8.9458,8.9902,8.8792,8.9902,1327500.0],["1989-07-13",8.9902,9.0124,8.9458,8.9902,841500.0],["1989-07-14",8.9902,9.0124,8.8792,8.9902,1303200.0],["1989-07-17",8.9902,9.079,8.9236,9.079,1205400.0],["1989-07-18",9.0346,9.0346,8.9458,8.9458,860700.0],["1989-07-19",8.9458,9.0346,8.9014,9.0346,2159400.0],["1989-07-20",9.079,9.3675,9.079,9.2566,3372900.0],["1989-07-21",9.2565,9.3453,9.19,9.3231,2667000.0],["1989-07-24",9.3231,9.3453,9.2344,9.3231,1050900.0],["1989-07-25",9.3231,9.4785,9.2344,9.2566,2511900.0],["1989-07-26",9.2566,9.3231,9.079,9.1678,2422500.0],["1989-07-27",9.1678,9.2344,9.1234,9.2344,3547200.0],["1989-07-28",9.2344,9.3231,9.1678,9.3231,3796800.0],["1989-07-31",9.3231,9.6561,9.2344,9.3009,1561500.0],["1989-08-01",9.3009,9.3675,8.9902,9.0568,3259500.0],["1989-08-02",9.0568,9.079,8.8792,8.968,2440800.0],["1989-08-03",8.968,9.0124,8.8348,8.9014,1982400.0],["1989-08-04",8.9014,8.9236,8.8126,8.9236,2220600.0],["1989-08-07",8.9236,9.1456,8.9236,9.1234,2582700.0],["1989-08-08",9.3675,9.5673,9.3675,9.5673,3483300.0],["1989-08-09",9.5673,9.6339,9.4563,9.4563,2887500.0],["1989-08-10",9.4563,9.4563,9.2787,9.4341,1978800.0],["1989-08-11",9.4341,9.5895,9.1456,9.2787,3950700.0],["1989-08-14",9.3323,9.444,9.2654,9.3323,1287000.0],["1989-08-15",9.3323,9.4886,9.3323,9.4663,1168500.0],["1989-08-16",9.4663,9.4886,9.4216,9.4886,1207200.0],["1989-08-17",9.4886,9.4886,9.4216,9.4663,1454700.0],["1989-08-18",9.4663,9.6002,9.3547,9.5556,2770800.0],["1989-08-21",9.5556,9.6226,9.5109,9.6002,1889100.0],["1989-08-22",9.5556,9.5556,9.377,9.4216,1595100.0],["1989-08-23",9.4216,9.5109,9.4216,9.4886,1494000.0],["1989-08-24",9.5109,9.8682,9.5109,9.8682,3233100.0],["1989-08-25",9.8682,9.9351,9.7565,9.8458,2413200.0],["1989-08-28",9.8458,9.8682,9.7565,9.8682,1296300.0],["1989-08-29",9.8458,9.8458,9.5556,9.5556,2820300.0],["1989-08-30",9.5779,9.7789,9.5779,9.6895,2132700.0],["1989-08-31",9.6895,9.7789,9.6449,9.7789,1051500.0],["1989-09-01",9.7789,10.0914,9.7565,10.0691,2141700.0],["1989-09-05",10.0691,10.2031,10.0468,10.0914,3170100.0],["1989-09-06",10.0244,10.0244,9.9128,9.9128,1686000.0],["1989-09-07",9.9128,9.9351,9.8235,9.8235,1342200.0],["1989-09-08",9.8235,9.9575,9.7789,9.9351,1706700.0],["1989-09-11",9.8905,9.8905,9.6449,9.6672,1281600.0],["1989-09-12",9.6672,9.9351,9.6672,9.9128,2061000.0],["1989-09-13",9.9128,10.1807,9.8012,10.0244,3475500.0],["1989-09-14",10.0244,10.0244,9.8458,9.9351,1725900.0],["1989-09-15",9.9351,10.0914,9.9128,10.0914,3097500.0],["1989-09-18",10.0914,10.27,10.0914,10.203,1709400.0],["1989-09-19",10.2254,10.4263,10.2254,10.3817,2696400.0],["1989-09-20",10.3817,10.5826,10.3817,10.471,2431800.0],["1989-09-21",10.471,10.4933,10.3593,10.4486,1218300.0],["1989-09-22",10.4486,10.5379,10.4486,10.5156,1364100.0],["1989-09-25",10.4933,10.4933,10.1807,10.3593,1292400.0],["1989-09-26",10.3593,10.404,10.2254,10.27,2640000.0],["1989-09-27",10.27,10.337,10.1137,10.2924,1557000.0],["1989-09-28",10.2924,10.337,10.2031,10.2477,1437300.0],["1989-09-29",10.2477,10.3593,10.1584,10.1807,1004400.0],["1989-10-02",10.1807,10.2031,10.0468,10.1138,2018700.0],["1989-10-03",10.3147,10.7166,10.3147,10.6719,3729900.0],["1989-10-04",10.6719,10.7166,10.3593,10.6272,4500600.0],["1989-10-05",10.5379,10.5379,10.4263,10.4933,1966200.0],["1989-10-06",10.4933,10.5156,10.4263,10.4933,1441200.0],["1989-10-09",10.4933,10.4933,10.3593,10.4486,928200.0],["1989-10-10",10.4486,10.4933,10.3593,10.4263,885000.0],["1989-10-11",10.4486,10.6719,10.4486,10.6272,1815000.0],["1989-10-12",10.6272,11.0514,10.6049,10.9621,3083700.0],["1989-10-13",10.9621,11.0291,10.1137,10.2477,3687300.0],["1989-10-16",10.2477,10.6719,9.9128,10.5826,7145100.0],["1989-10-17",10.5826,10.5826,10.27,10.4486,3508800.0],["1989-10-18",10.404,10.404,10.27,10.3147,1534800.0],["1989-10-19",10.3147,10.5156,10.3147,10.471,2192100.0],["1989-10-20",10.471,10.6049,10.4263,10.4486,2438700.0],["1989-10-23",10.4486,10.6496,10.2924,10.2924,2678100.0],["1989-10-24",10.2924,10.3817,9.8905,10.2924,2522700.0],["1989-10-25",10.2924,10.337,10.2031,10.27,946200.0],["1989-10-26",10.27,10.2924,9.8235,9.9351,2886600.0],["1989-10-27",9.9351,10.0244,9.7342,9.7565,2278500.0],["1989-10-30",9.7565,9.9798,9.6895,9.7342,1617000.0],["1989-10-31",9.7342,10.1361,9.7342,10.0468,2395800.0],["1989-11-01",10.0468,10.1137,9.9798,10.0244,1298100.0],["1989-11-02",10.0244,10.0691,9.9128,10.0691,965400.0],["1989-11-03",10.0691,10.1361,9.9351,10.1361,1349700.0],["1989-11-06",9.8905,9.8905,9.7342,9.7342,2390400.0],["1989-11-07",9.6896,9.6896,9.5109,9.5779,3558900.0],["1989-11-08",9.6002,9.8012,9.6002,9.7789,2173200.0],["1989-11-09",9.8235,9.9128,9.8235,9.8905,1466700.0],["1989-11-10",9.9351,10.0468,9.9351,10.0021,4293600.0],["1989-11-13",10.056,10.056,9.854,10.0335,1047600.0],["1989-11-14",10.0335,10.056,9.8764,9.9437,944400.0],["1989-11-15",9.9662,10.1233,9.9662,10.0784,1755900.0],["1989-11-16",10.0784,10.1907,10.0784,10.1458,1023900.0],["1989-11-17",10.1458,10.4151,10.1009,10.4151,1458600.0],["1989-11-20",10.4825,10.7743,10.4825,10.6845,3912600.0],["1989-11-21",10.662,10.662,10.3702,10.3702,1777500.0],["1989-11-22",10.4151,10.5049,10.4151,10.4825,1555800.0],["1989-11-24",10.5049,10.662,10.5049,10.5947,633600.0],["1989-11-27",10.5947,10.7069,10.5049,10.5498,1488900.0],["1989-11-28",10.5498,10.7294,10.5274,10.7294,1021200.0],["1989-11-29",10.7294,10.8416,10.6396,10.7294,2562900.0],["1989-11-30",10.7294,10.8192,10.6396,10.7743,1623000.0],["1989-12-01",10.7967,11.111,10.7967,11.0436,3519600.0],["1989-12-04",11.0436,11.0436,10.8641,10.8865,1482000.0],["1989-12-05",10.8865,11.0212,10.8641,10.9987,1145400.0],["1989-12-06",10.9987,10.9987,10.8865,10.9089,751800.0],["1989-12-07",10.909,10.9538,10.8192,10.8641,871500.0],["1989-12-08",10.8641,10.9763,10.7743,10.7743,1258500.0],["1989-12-11",10.7743,10.7743,10.4825,10.5723,2415000.0],["1989-12-12",10.5723,10.6171,10.4825,10.5498,1970400.0],["1989-12-13",10.5498,10.6845,10.5049,10.5723,1489200.0],["1989-12-14",10.5723,10.5723,10.4151,10.4825,1317000.0],["1989-12-15",10.4825,10.5947,10.4376,10.5947,2136000.0],["1989-12-18",10.5947,10.6396,10.2805,10.2805,1526100.0],["1989-12-19",10.2805,10.3253,10.1233,10.3253,1480500.0],["1989-12-20",10.3253,10.3702,10.1907,10.2356,1086600.0],["1989-12-21",10.258,10.5723,10.258,10.5049,1520700.0],["1989-12-22",10.5049,10.5274,10.2356,10.3253,1807500.0],["1989-12-26",10.3253,10.5049,10.3253,10.4825,767400.0],["1989-12-27",10.4825,10.5274,10.2356,10.2356,1293000.0],["1989-12-28",10.2805,10.4151,10.2805,10.4151,1000500.0],["1989-12-29",10.46,10.6845,10.46,10.662,900600.0],["1990-01-02",10.662,11.0436,10.5947,11.0436,2042400.0],["1990-01-03",11.0436,11.3579,10.9089,11.313,2803200.0],["1990-01-04",11.2681,11.2681,11.0436,11.2681,3361500.0],["1990-01-05",11.2008,11.2008,11.0885,11.111,1600500.0],["1990-01-08",11.111,11.2681,11.0661,11.2457,1416600.0],["1990-01-09",11.2456,11.2456,11.0885,11.111,1578600.0],["1990-01-10",11.111,11.1783,11.0436,11.1559,2838000.0],["1990-01-11",11.1559,11.2457,10.909,10.9987,2562300.0],["1990-01-12",10.8865,10.8865,10.7294,10.7743,2433300.0],["1990-01-15",10.7294,10.7294,10.6171,10.662,1704900.0],["1990-01-16",10.662,10.7743,10.46,10.7518,3266100.0],["1990-01-17",10.7518,10.9314,10.7294,10.8192,2244600.0],["1990-01-18",10.8192,10.8192,10.6845,10.7743,1720200.0],["1990-01-19",10.7743,10.9538,10.7743,10.9314,1852500.0],["1990-01-22",10.9089,10.9089,10.5722,10.6396,2115600.0],["1990-01-23",10.6396,10.7518,10.5723,10.5947,1707000.0],["1990-01-24",10.5947,10.7069,10.258,10.7069,2964600.0],["1990-01-25",10.7069,10.7294,10.3927,10.4151,1638000.0],["1990-01-26",10.4151,10.5049,10.1682,10.3927,1791300.0],["1990-01-29",10.3927,10.46,10.1682,10.3029,1359000.0],["1990-01-30",10.3702,10.6396,10.3702,10.46,4048800.0],["1990-01-31",10.46,10.6845,10.4376,10.6396,3127200.0],["1990-02-01",10.6396,10.9987,10.6396,10.9987,2986800.0],["1990-02-02",10.9987,11.2008,10.9987,11.1783,2238900.0],["1990-02-05",11.1783,11.3803,11.111,11.3354,2354400.0],["1990-02-06",11.3354,11.4477,11.2232,11.4028,1862700.0],["1990-02-07",11.4028,11.4926,11.2232,11.4028,2714400.0],["1990-02-08",11.4028,11.4701,11.2232,11.2232,2051400.0],["1990-02-09",11.2232,11.2456,11.1334,11.2008,1884600.0],["1990-02-12",11.2549,11.3451,11.1421,11.2323,1351800.0],["1990-02-13",11.2323,11.3,11.0744,11.2098,1288800.0],["1990-02-14",11.2098,11.4579,11.2098,11.4579,1500000.0],["1990-02-15",11.4579,11.4579,11.3677,11.4579,1929900.0],["1990-02-16",11.4579,11.503,11.3,11.3451,1689600.0],["1990-02-20",11.2323,11.2323,10.9842,11.097,1579500.0],["1990-02-21",11.0744,11.0744,10.894,10.9166,2656200.0],["1990-02-22",10.9391,11.1421,10.9391,10.9391,1471200.0],["1990-02-23",10.9391,10.9391,10.8038,10.8263,1600500.0],["1990-02-26",10.8263,11.0744,10.8263,11.0293,1310700.0],["1990-02-27",11.0293,11.1196,11.0068,11.1196,1446000.0],["1990-02-28",11.1421,11.5707,11.1421,11.5255,3216000.0],["1990-03-01",11.5255,11.7962,11.3902,11.7285,2600700.0],["1990-03-02",11.7285,11.7285,11.6158,11.706,1766700.0],["1990-03-05",11.706,11.7511,11.5481,11.7285,2316300.0],["1990-03-06",11.7285,11.7962,11.6383,11.7737,1809300.0],["1990-03-07",11.7736,11.9992,11.7736,11.9315,2585400.0],["1990-03-08",11.9315,12.1345,11.8639,12.112,1685100.0],["1990-03-09",12.112,12.2698,12.0894,12.2247,2686800.0],["1990-03-12",12.1796,12.1796,12.0443,12.0894,1514100.0],["1990-03-13",12.0894,12.112,11.9315,11.9992,1985700.0],["1990-03-14",11.9992,12.1796,11.9541,12.1796,1756200.0],["1990-03-15",12.1796,12.3375,12.112,12.1571,2399400.0],["1990-03-16",12.2924,12.6307,12.2924,12.5856,4717800.0],["1990-03-19",12.5856,12.9691,12.4277,12.9014,3078600.0],["1990-03-20",12.9014,13.0593,12.6984,12.721,4326000.0],["1990-03-21",12.7435,13.0367,12.7435,12.8337,2744700.0],["1990-03-22",12.8337,13.1269,12.7661,12.8563,5259300.0],["1990-03-23",12.9239,13.2397,12.9239,13.2172,2070300.0],["1990-03-26",13.2172,13.4427,12.9239,12.9916,2671500.0],["1990-03-27",12.9916,13.172,12.9014,13.1269,2581200.0],["1990-03-28",13.1269,13.2623,13.0367,13.1495,2033400.0],["1990-03-29",13.1495,13.1495,12.9916,13.0593,1647600.0],["1990-03-30",13.0593,13.0818,12.8337,12.9465,2014500.0],["1990-04-02",12.9014,12.9014,12.6533,12.8788,2304000.0],["1990-04-03",12.8788,13.2397,12.8788,13.2172,2256000.0],["1990-04-04",13.2172,13.2623,12.9916,12.9916,2107800.0],["1990-04-05",13.1044,13.2172,13.1044,13.1495,1535100.0],["1990-04-06",13.1495,13.2623,13.0593,13.1495,1138500.0],["1990-04-09",13.1495,13.2172,13.0593,13.0593,1617900.0],["1990-04-10",13.0367,13.0367,12.9239,13.0142,1680000.0],["1990-04-11",13.0142,13.1269,12.9916,13.0818,1026300.0],["1990-04-12",13.0818,13.2848,13.0367,13.1946,1177500.0],["1990-04-16",13.2172,13.4878,13.2172,13.2172,2916900.0],["1990-04-17",13.2172,13.2172,13.0593,13.1721,1333200.0],["1990-04-18",13.172,13.1946,12.8788,12.9014,1605600.0],["1990-04-19",12.9014,12.9239,12.7661,12.8337,1849200.0],["1990-04-20",12.8337,12.8337,12.5405,12.721,3154500.0],["1990-04-23",12.6984,12.6984,12.4729,12.6307,2211900.0],["1990-04-24",12.6307,12.6984,12.5856,12.6082,1591200.0],["1990-04-25",12.6082,12.6758,12.5631,12.6082,1186800.0],["1990-04-26",12.6082,12.6758,12.5405,12.6307,1940100.0],["1990-04-27",12.6307,12.7209,12.4052,12.4052,2683800.0],["1990-04-30",12.4052,12.5856,12.3601,12.5856,2847600.0],["1990-05-01",12.8337,13.0367,12.8337,13.0367,4470600.0],["1990-05-02",13.0818,13.1946,13.0818,13.1721,3416100.0],["1990-05-03",13.1946,13.3074,13.1946,13.2623,2011800.0],["1990-05-04",13.2623,13.3976,13.2172,13.3525,1732800.0],["1990-05-07",13.3525,13.3976,13.1946,13.2397,2264100.0],["1990-05-08",13.2397,13.3074,13.2397,13.3074,1845000.0],["1990-05-09",13.3074,13.3299,13.2172,13.3074,1733400.0],["1990-05-10",13.3074,13.6232,13.2623,13.6006,2740200.0],["1990-05-11",13.6457,14.0968,13.6457,14.0742,4488900.0],["1990-05-14",14.1422,14.3462,14.0742,14.1422,3078300.0],["1990-05-15",14.0969,14.0969,13.8929,13.9609,1927200.0],["1990-05-16",13.9609,14.0063,13.8249,13.8703,1937100.0],["1990-05-17",13.9383,14.0969,13.9383,13.9836,1753500.0],["1990-05-18",13.9836,14.1196,13.8703,14.1196,2623800.0],["1990-05-21",14.1196,14.5049,14.0063,14.3462,2529000.0],["1990-05-22",14.3462,14.5502,14.2782,14.4369,2379000.0],["1990-05-23",14.4369,14.7088,14.3689,14.7088,1863300.0],["1990-05-24",14.7768,15.0035,14.7768,14.9808,2445000.0],["1990-05-25",14.9581,14.9581,14.7542,14.8222,1740000.0],["1990-05-29",14.8221,14.8675,14.6408,14.8448,1906200.0],["1990-05-30",14.8448,14.9581,14.7088,14.8675,2765700.0],["1990-05-31",14.8675,15.1621,14.7768,14.9355,3242100.0],["1990-06-01",15.0261,15.3661,15.0261,15.3661,4035000.0],["1990-06-04",15.3661,15.774,15.3661,15.6607,4224300.0],["1990-06-05",15.6607,15.6607,15.4114,15.4567,2516100.0],["1990-06-06",15.4567,15.4794,15.3434,15.4114,1987500.0],["1990-06-07",15.4114,15.4341,15.1395,15.2074,1451700.0],["1990-06-08",15.1394,15.1394,14.8675,14.9581,2569200.0],["1990-06-11",15.91,15.91,15.0601,15.91,4649400.0],["1990-06-12",15.91,16.114,15.706,16.012,4301200.0],["1990-06-13",16.012,16.5219,15.808,16.25,4609400.0],["1990-06-14",16.25,16.352,16.182,16.352,2293600.0],["1990-06-15",16.352,16.5219,16.284,16.352,3561200.0],["1990-06-18",16.352,16.352,15.91,16.046,2411600.0],["1990-06-19",16.012,16.012,15.774,15.944,3194800.0],["1990-06-20",15.944,16.046,15.6381,15.808,1813800.0],["1990-06-21",15.808,16.046,15.6381,16.046,2227000.0],["1990-06-22",16.046,16.25,15.5021,15.6041,3144600.0],["1990-06-25",15.6041,15.74,15.5361,15.5701,1604200.0],["1990-06-26",15.5701,15.842,15.5021,15.672,2074400.0],["1990-06-27",15.672,15.978,15.4001,15.978,2129800.0],["1990-06-28",15.978,16.114,15.808,16.046,1748000.0],["1990-06-29",16.046,16.046,15.91,15.91,1165600.0],["1990-07-02",15.91,16.148,15.876,16.08,1408800.0],["1990-07-03",16.148,16.318,16.148,16.25,1466800.0],["1990-07-05",16.25,16.386,16.114,16.114,2023800.0],["1990-07-06",16.114,16.5559,16.114,16.454,2412400.0],["1990-07-09",16.454,16.5559,16.352,16.42,1573400.0],["1990-07-10",16.42,16.42,16.148,16.318,1913600.0],["1990-07-11",16.318,16.7259,16.284,16.7259,2041000.0],["1990-07-12",16.6919,16.6919,16.4199,16.6239,1916200.0],["1990-07-13",16.6239,16.7939,16.4879,16.6239,2151200.0],["1990-07-16",16.6239,16.8279,16.5219,16.6239,1378000.0],["1990-07-17",16.6239,16.6579,16.318,16.386,1722400.0],["1990-07-18",16.386,16.386,16.114,16.182,1673000.0],["1990-07-19",16.08,16.08,15.6381,16.046,2775800.0],["1990-07-20",16.046,16.25,15.774,15.774,2029800.0],["1990-07-23",15.74,15.74,14.4822,15.1961,5057800.0],["1990-07-24",15.1961,15.4681,15.0601,15.4681,2774200.0],["1990-07-25",15.4681,15.876,15.4681,15.842,1429200.0],["1990-07-26",15.842,16.182,15.6721,16.08,1849800.0],["1990-07-27",16.08,16.318,15.876,16.114,3035600.0],["1990-07-30",15.944,15.944,15.6721,15.944,2288600.0],["1990-07-31",15.944,16.046,15.5361,15.706,1758400.0],["1990-08-01",15.706,15.774,15.1281,15.1621,3113000.0],["1990-08-02",15.0941,15.0941,14.3462,14.5502,8553000.0],["1990-08-03",14.5502,14.6862,13.5643,14.6862,7657000.0],["1990-08-06",14.1082,14.1082,13.6663,13.7343,5044200.0],["1990-08-07",13.8703,14.3122,13.8703,14.1422,5341000.0],["1990-08-08",14.1422,14.5502,14.1422,14.4142,4066400.0],["1990-08-09",14.4142,14.9241,14.3802,14.8222,3519400.0],["1990-08-10",14.8222,14.8222,14.3462,14.4822,3627400.0],["1990-08-13",14.5505,14.5505,14.1065,14.3797,3232800.0],["1990-08-14",14.3797,14.6188,14.2089,14.2089,3360000.0],["1990-08-15",14.2773,14.4822,14.2773,14.3114,2354400.0],["1990-08-16",14.3114,14.3797,13.8332,13.8332,2990200.0],["1990-08-17",13.5258,13.5258,13.0135,13.2526,7650000.0],["1990-08-20",13.2526,13.3209,13.0818,13.2526,3823000.0],["1990-08-21",12.911,12.911,12.2962,12.6036,5292600.0],["1990-08-22",12.6036,12.7744,12.262,12.2962,3561800.0],["1990-08-23",12.0913,12.0913,11.5789,11.6131,5545000.0],["1990-08-24",11.8522,12.7744,11.8522,12.5353,4331400.0],["1990-08-27",13.0818,13.3892,13.0818,13.2184,4355000.0],["1990-08-28",13.2184,13.2526,13.0476,13.0818,2940600.0],["1990-08-29",13.0818,13.4575,13.0135,13.3209,2448400.0],["1990-08-30",13.3209,13.4575,13.1159,13.1843,2308400.0],["1990-08-31",13.1843,13.2526,12.9452,13.1843,1276000.0],["1990-09-04",13.1843,13.3209,13.0135,13.2867,2179600.0],["1990-09-05",13.2867,13.4234,13.1159,13.3209,2002800.0],["1990-09-06",13.2526,13.2526,12.7402,12.911,2203000.0],["1990-09-07",12.8769,12.8769,12.6036,12.8427,2457800.0],["1990-09-10",12.8427,13.3892,12.8427,12.9452,2378400.0],["1990-09-11",12.9452,13.0818,12.8769,13.0135,1071400.0],["1990-09-12",13.0135,13.1501,12.7744,13.0135,1934800.0],["1990-09-13",13.0135,13.0135,12.8085,12.8085,1501600.0],["1990-09-14",12.8085,12.8085,12.467,12.6036,2738200.0],["1990-09-17",12.5694,12.5694,12.3304,12.467,2075400.0],["1990-09-18",12.4328,12.4328,12.2279,12.3645,2120600.0],["1990-09-19",12.3645,12.3645,12.023,12.023,2227200.0],["1990-09-20",11.9888,11.9888,11.7497,11.9888,2568200.0],["1990-09-21",11.9888,12.0913,11.7497,11.818,4766800.0],["1990-09-24",11.4423,11.4423,10.725,11.0324,5842000.0],["1990-09-25",11.0324,11.2715,11.0324,11.1349,2616400.0],["1990-09-26",11.1349,11.2715,11.0324,11.1691,3442600.0],["1990-09-27",11.169,11.2032,10.5542,10.8275,5092400.0],["1990-09-28",10.8275,11.5448,10.5201,11.374,3149000.0],["1990-10-01",11.5448,12.1596,11.5448,12.0913,3239600.0],["1990-10-02",12.0913,12.3645,11.7497,11.818,3378000.0],["1990-10-03",11.818,12.1254,11.6131,11.6472,1869000.0],["1990-10-04",11.6472,11.9205,11.4765,11.7497,2430800.0],["1990-10-05",11.7497,11.9546,11.374,11.8863,2654600.0],["1990-10-08",11.9546,12.1596,11.9546,11.9888,1025800.0],["1990-10-09",11.9888,12.467,11.818,12.1254,3546600.0],["1990-10-10",12.1254,12.2962,11.8863,11.9888,2455600.0],["1990-10-11",11.9546,11.9546,11.4765,11.7497,2427600.0],["1990-10-12",11.7497,12.1937,11.7155,12.1596,2215600.0],["1990-10-15",12.2279,12.6719,12.2279,12.5695,3475200.0],["1990-10-16",12.5695,12.7744,12.2962,12.3987,2155800.0],["1990-10-17",12.3987,12.7061,12.3987,12.5695,1872400.0],["1990-10-18",12.7061,13.1843,12.7061,13.1843,3371400.0],["1990-10-19",13.1843,13.4917,13.0476,13.2526,3237800.0],["1990-10-22",13.2526,13.3209,13.0476,13.2526,2018200.0],["1990-10-23",13.2526,13.2526,12.911,12.9452,2152200.0],["1990-10-24",12.9452,12.9793,12.7744,12.8769,1460200.0],["1990-10-25",12.911,13.1843,12.911,13.0818,1652400.0],["1990-10-26",12.9793,12.9793,12.5011,12.6036,2229200.0],["1990-10-29",12.6036,12.7402,12.3645,12.6036,2462800.0],["1990-10-30",12.3987,12.3987,11.8522,12.1596,5286800.0],["1990-10-31",12.1596,12.5011,12.1254,12.2279,2798000.0],["1990-11-01",12.1937,12.1937,12.023,12.0913,1578600.0],["1990-11-02",12.1596,12.5695,12.1596,12.5695,1771000.0],["1990-11-05",12.5694,12.7061,12.5353,12.6036,1841200.0],["1990-11-06",12.6036,12.6719,12.3987,12.3987,1316400.0],["1990-11-07",12.3304,12.3304,12.023,12.1596,1859800.0],["1990-11-08",12.1596,12.1596,11.9888,12.0913,3161400.0],["1990-11-09",12.16,12.3317,11.8165,12.3317,3533400.0],["1990-11-12",12.3661,12.7783,12.3661,12.5722,2913800.0],["1990-11-13",12.6065,12.8813,12.6065,12.7439,1588600.0],["1990-11-14",12.7439,13.0531,12.5722,12.8813,2188200.0],["1990-11-15",12.8813,12.8813,12.7096,12.7783,1205800.0],["1990-11-16",12.7783,12.95,12.6409,12.7439,1638600.0],["1990-11-19",12.8126,13.0187,12.8126,12.9844,1363200.0],["1990-11-20",12.6752,12.6752,11.5417,11.7134,10236400.0],["1990-11-21",11.8852,12.1943,11.8852,12.16,5377800.0],["1990-11-23",12.16,12.2974,12.16,12.263,1268000.0],["1990-11-26",12.0569,12.0569,11.7478,11.9882,2694400.0],["1990-11-27",11.9882,12.0913,11.9195,12.0569,1890800.0],["1990-11-28",12.0569,12.0913,11.7821,11.7821,1991600.0],["1990-11-29",11.7821,11.8852,11.6791,11.8165,2209600.0],["1990-11-30",11.8165,12.2974,11.7821,12.16,2589800.0],["1990-12-03",12.2974,12.5378,12.2974,12.3661,2227800.0],["1990-12-04",12.3661,12.5035,12.263,12.5035,1874600.0],["1990-12-05",12.5035,12.7439,12.4004,12.7096,2422600.0],["1990-12-06",12.7096,13.1905,12.6409,12.6752,3440800.0],["1990-12-07",12.6752,12.7439,12.5035,12.5035,1367600.0],["1990-12-10",12.3661,12.3661,12.0226,12.3317,2566000.0],["1990-12-11",12.3317,12.4004,12.1943,12.4004,1641800.0],["1990-12-12",12.4004,12.6409,12.4004,12.5722,1769800.0],["1990-12-13",12.5722,12.7096,12.4004,12.4004,1746600.0],["1990-12-14",12.4004,12.4691,12.2287,12.3317,1543200.0],["1990-12-17",12.263,12.263,12.0913,12.2287,1375400.0],["1990-12-18",12.2287,12.5035,12.2287,12.3317,1544800.0],["1990-12-19",12.3317,12.5035,12.3317,12.4348,2109200.0],["1990-12-20",12.4348,12.7096,12.3317,12.6065,2242800.0],["1990-12-21",12.6752,12.847,12.6752,12.7783,2881200.0],["1990-12-24",12.7439,12.7439,12.6409,12.6752,587800.0],["1990-12-26",12.7096,12.8126,12.7096,12.7096,520000.0],["1990-12-27",12.7096,12.7439,12.5722,12.6065,690400.0],["1990-12-28",12.6065,12.6065,12.3661,12.6065,1048800.0],["1990-12-31",12.6065,12.6065,12.4004,12.4691,681200.0],["1991-01-02",12.4348,12.4348,12.263,12.3317,1768800.0],["1991-01-03",12.3317,12.4348,12.2974,12.2974,1077800.0],["1991-01-04",12.2974,12.7439,12.2287,12.7439,1855600.0],["1991-01-07",12.6409,12.6409,12.263,12.263,1990200.0],["1991-01-08",12.263,12.4004,12.0569,12.0913,1764400.0],["1991-01-09",12.0913,12.5035,11.8508,12.0226,2035400.0],["1991-01-10",12.0569,12.4348,12.0569,12.3661,1706200.0],["1991-01-11",12.3661,12.4348,12.2287,12.4004,1301200.0],["1991-01-14",12.263,12.263,12.0226,12.1943,1534000.0],["1991-01-15",12.1943,12.2287,12.0569,12.1256,662400.0],["1991-01-16",12.1256,12.5378,12.1256,12.4691,1094000.0],["1991-01-17",12.4691,13.3279,12.263,13.2592,5248000.0],["1991-01-18",13.2592,13.637,13.0187,13.534,3239600.0],["1991-01-21",13.3622,13.3622,13.1905,13.3279,2873800.0],["1991-01-22",13.2935,13.2935,12.847,12.95,1659400.0],["1991-01-23",12.95,13.0531,12.8126,12.95,1411000.0],["1991-01-24",13.0187,13.6027,13.0187,13.3966,2766800.0],["1991-01-25",13.3966,13.4996,13.2592,13.4996,1290600.0],["1991-01-28",13.4309,13.4309,12.847,12.8813,2823600.0],["1991-01-29",12.9157,13.0874,12.9157,12.9844,3319200.0],["1991-01-30",12.9844,13.1561,12.7439,13.1561,3845400.0],["1991-01-31",13.1561,13.6027,13.0874,13.5683,4150600.0],["1991-02-01",13.5683,13.9118,13.3622,13.6714,4438000.0],["1991-02-04",13.7057,14.2897,13.7057,14.1866,3897200.0],["1991-02-05",14.1866,14.2897,13.9462,14.0492,3366400.0],["1991-02-06",14.0492,14.3927,13.9118,14.2897,3462800.0],["1991-02-07",14.2897,14.3927,14.0149,14.0149,3427800.0],["1991-02-08",14.0492,14.4271,14.0492,14.3584,4048200.0],["1991-02-11",14.2893,14.2893,13.8406,14.1858,6217400.0],["1991-02-12",13.7371,13.7371,13.1158,13.3229,11720200.0],["1991-02-13",13.1158,13.1158,12.7362,13.0123,11545600.0],["1991-02-14",13.1503,13.5645,13.1503,13.2539,8160800.0],["1991-02-15",13.4265,13.7371,13.4265,13.53,6604800.0],["1991-02-19",13.53,13.6681,13.3919,13.6336,4803200.0],["1991-02-20",13.53,13.53,13.1503,13.2539,3757600.0],["1991-02-21",13.2539,13.392,13.0468,13.1158,3475400.0],["1991-02-22",13.1158,13.3574,13.0468,13.2194,4730200.0],["1991-02-25",13.2194,13.5645,12.8397,12.9433,6294400.0],["1991-02-26",12.9433,13.0468,12.7016,12.7362,5676400.0],["1991-02-27",12.7362,13.0468,12.4255,13.0468,5595600.0],["1991-02-28",13.1849,13.3919,13.1849,13.3229,4042400.0],["1991-03-01",13.3229,13.6336,13.2884,13.599,3716800.0],["1991-03-04",13.6681,13.8061,13.6681,13.6681,2901400.0],["1991-03-05",13.7026,14.0477,13.7026,13.8752,4850600.0],["1991-03-06",13.8752,14.1513,13.8752,13.8752,4575000.0],["1991-03-07",13.8752,14.0477,13.8752,13.8752,2607200.0],["1991-03-08",13.8752,14.0132,13.6336,13.6681,2370400.0],["1991-03-11",13.53,13.53,13.2884,13.3574,2600800.0],["1991-03-12",13.3574,13.3574,13.1849,13.1849,2304800.0],["1991-03-13",13.2194,13.4265,13.2194,13.3574,1931000.0],["1991-03-14",13.3574,13.6681,13.2884,13.3574,2840000.0],["1991-03-15",13.2884,13.2884,13.0813,13.2539,3271200.0],["1991-03-18",13.2539,13.2884,13.0813,13.2539,2365400.0],["1991-03-19",13.1158,13.1158,12.9433,13.0123,2798400.0],["1991-03-20",13.0123,13.0813,12.9433,13.0468,1704000.0],["1991-03-21",13.0468,13.1849,12.9433,13.0123,1960000.0],["1991-03-22",13.0123,13.1849,12.9087,13.1849,2054000.0],["1991-03-25",13.1849,13.2884,13.1158,13.1503,1440000.0],["1991-03-26",13.1503,13.2884,12.9432,13.2884,2649800.0],["1991-03-27",13.2884,13.4265,13.0813,13.1503,2473400.0],["1991-03-28",13.1503,13.1849,12.9432,12.9778,2026600.0],["1991-04-01",12.9778,12.9778,12.8052,12.9433,2035600.0],["1991-04-02",12.9433,13.1158,12.9087,13.0468,2693400.0],["1991-04-03",13.0813,13.2539,13.0813,13.1503,2276200.0],["1991-04-04",13.1503,13.599,13.1158,13.5645,3802600.0],["1991-04-05",13.5645,13.6336,13.1849,13.4955,3798000.0],["1991-04-08",13.4955,13.6681,13.2194,13.4955,2625200.0],["1991-04-09",13.3574,13.3574,13.1158,13.1849,2752200.0],["1991-04-10",13.1849,13.2539,12.9778,13.0813,2421200.0],["1991-04-11",13.0813,13.2884,12.9778,12.9778,2779600.0],["1991-04-12",12.9778,13.1158,12.8397,12.9433,2736800.0],["1991-04-15",12.9432,13.1503,12.8052,12.8742,2058600.0],["1991-04-16",12.8742,13.1849,12.7707,12.8397,3265400.0],["1991-04-17",12.8397,13.2194,12.7707,12.9778,5023000.0],["1991-04-18",12.9778,13.1849,12.7362,13.0468,3483400.0],["1991-04-19",13.0468,13.1503,12.8397,12.9087,3510000.0],["1991-04-22",12.9087,12.9087,12.7707,12.8742,2001200.0],["1991-04-23",12.8742,13.1503,12.8052,13.1158,3444200.0],["1991-04-24",13.1158,13.3574,13.1158,13.1849,5131800.0],["1991-04-25",13.1849,13.2539,12.9778,13.1503,2246400.0],["1991-04-26",13.1158,13.1158,12.7016,12.7362,3428800.0],["1991-04-29",12.7362,12.8052,12.46,12.6671,4350200.0],["1991-04-30",12.6671,12.8052,12.5291,12.6326,4483200.0],["1991-05-01",12.6326,12.7707,12.5291,12.5636,2763200.0],["1991-05-02",12.5636,13.4265,12.5636,12.6671,2550000.0],["1991-05-03",12.6671,12.9087,12.6326,12.8742,2162200.0],["1991-05-06",12.8742,12.9778,12.8052,12.9778,1266400.0],["1991-05-07",12.9778,13.2194,12.9778,12.9778,2595000.0],["1991-05-08",12.9778,13.1849,12.9087,13.0123,1787800.0],["1991-05-09",13.0123,13.3229,12.9432,13.2884,3027200.0],["1991-05-10",13.2884,13.3574,12.9087,12.9778,4689000.0],["1991-05-13",13.0472,13.0819,12.7696,13.0472,2136200.0],["1991-05-14",13.0472,13.1166,12.9431,12.9778,2184000.0],["1991-05-15",12.9778,13.4289,12.6655,12.8043,2550800.0],["1991-05-16",12.8043,12.9431,12.8043,12.9431,1424400.0],["1991-05-17",12.9431,12.9431,12.7696,12.7696,1935000.0],["1991-05-20",12.7696,12.9084,12.7002,12.7696,1437000.0],["1991-05-21",12.7696,12.9084,12.6655,12.839,2017000.0],["1991-05-22",12.839,13.0819,12.6655,12.9778,2314200.0],["1991-05-23",12.9778,13.0819,12.7002,12.7696,1894000.0],["1991-05-24",12.7696,12.9084,12.7349,12.8737,1145000.0],["1991-05-28",12.8737,13.0125,12.839,12.9431,1424400.0],["1991-05-29",12.9431,13.0472,12.8737,13.0125,1807200.0],["1991-05-30",13.0125,13.4289,12.9778,13.4289,3634600.0],["1991-05-31",13.4636,13.7412,13.4636,13.6024,3591600.0],["1991-06-03",13.5677,13.5677,13.3942,13.4289,1983800.0],["1991-06-04",13.4289,13.533,13.2554,13.3942,1903000.0],["1991-06-05",13.3942,13.4983,13.2554,13.3595,1989400.0],["1991-06-06",13.3248,13.3248,13.186,13.2554,1297200.0],["1991-06-07",13.2554,13.3595,13.186,13.3248,1025200.0],["1991-06-10",13.2901,13.2901,13.186,13.2554,876000.0],["1991-06-11",13.2554,13.4636,13.1513,13.3595,2166800.0],["1991-06-12",13.3595,13.3942,13.186,13.2901,2189000.0],["1991-06-13",13.2901,13.4289,13.2207,13.4289,1680600.0],["1991-06-14",13.4636,13.7065,13.4636,13.7065,2715800.0],["1991-06-17",13.7065,13.7065,13.533,13.6024,1371800.0],["1991-06-18",13.6024,13.8106,13.6024,13.7412,2088200.0],["1991-06-19",13.6718,13.6718,13.4289,13.4636,1930000.0],["1991-06-20",13.4636,13.533,13.3248,13.533,1567000.0],["1991-06-21",13.4636,13.4636,12.9084,13.0125,5025600.0],["1991-06-24",12.9778,12.9778,12.6308,12.6655,3031800.0],["1991-06-25",12.6655,12.7002,12.5267,12.7002,2003800.0],["1991-06-26",12.7002,12.8043,12.5614,12.5961,2095400.0],["1991-06-27",12.5961,12.6308,12.5267,12.6308,2333000.0],["1991-06-28",12.6308,12.7002,12.492,12.7002,2597200.0],["1991-07-01",12.7002,12.8737,12.7002,12.7696,1796200.0],["1991-07-02",12.7696,12.8043,12.5961,12.7002,1580800.0],["1991-07-03",12.5961,12.5961,12.4573,12.492,1589200.0],["1991-07-05",12.492,12.492,12.3879,12.3879,971600.0],["1991-07-08",12.3879,12.3879,12.2144,12.2838,1678800.0],["1991-07-09",12.2838,12.4573,12.2838,12.3185,1515200.0],["1991-07-10",12.3532,12.6655,12.3532,12.5267,1789800.0],["1991-07-11",12.5267,12.7002,12.5267,12.6308,1632800.0],["1991-07-12",12.6308,12.8043,12.5267,12.6655,1630600.0],["1991-07-15",12.6655,12.7349,12.5961,12.6655,1668800.0],["1991-07-16",12.6655,12.7349,12.6308,12.6655,1074800.0],["1991-07-17",12.6655,12.839,12.5614,12.5614,1002000.0],["1991-07-18",12.5614,12.5961,12.2838,12.4573,2324000.0],["1991-07-19",12.4573,12.4573,11.8327,12.145,5503600.0],["1991-07-22",12.145,12.2491,11.9368,12.0062,1934800.0],["1991-07-23",12.0756,12.3185,12.0756,12.145,2628800.0],["1991-07-24",12.1797,12.3532,12.1797,12.1797,1691800.0],["1991-07-25",12.1797,12.3185,12.145,12.2144,1269000.0],["1991-07-26",12.2144,12.2491,12.1103,12.1103,1086800.0],["1991-07-29",12.1103,12.3532,11.9715,12.3185,1445000.0],["1991-07-30",12.492,12.9084,12.492,12.9084,5313400.0],["1991-07-31",12.9084,13.0125,12.7002,12.8737,2090400.0],["1991-08-01",12.839,12.839,12.5614,12.5614,2184400.0],["1991-08-02",12.5614,12.7349,12.5267,12.6308,1669800.0],["1991-08-05",12.6308,12.8737,12.6308,12.6308,2120400.0],["1991-08-06",12.6308,12.839,12.6308,12.839,1645800.0],["1991-08-07",12.8737,13.0125,12.8737,12.9084,2141200.0],["1991-08-08",12.9431,13.0819,12.9431,12.9778,1615000.0],["1991-08-09",12.9778,13.0472,12.8737,12.8737,2885000.0],["1991-08-12",12.9086,12.9086,12.769,12.8388,939400.0],["1991-08-13",12.8388,13.083,12.8388,12.9086,1790000.0],["1991-08-14",12.9086,13.1179,12.9086,13.0481,2029000.0],["1991-08-15",13.1528,13.3621,13.1528,13.2574,2346400.0],["1991-08-16",13.2574,13.3272,12.8737,12.9086,2293400.0],["1991-08-19",12.7341,12.7341,12.3155,12.6643,2680000.0],["1991-08-20",12.6643,12.9086,12.6295,12.8039,2332000.0],["1991-08-21",13.083,13.5016,13.083,13.4668,3215800.0],["1991-08-22",13.5017,13.6063,13.5017,13.5714,1799000.0],["1991-08-23",13.5714,13.8505,13.5365,13.5714,2557600.0],["1991-08-26",13.6063,13.7459,13.6063,13.6063,1717000.0],["1991-08-27",13.6063,13.7459,13.3621,13.6761,1492200.0],["1991-08-28",13.711,14.025,13.711,13.9901,2476000.0],["1991-08-29",13.9901,14.025,13.8854,13.9552,2404000.0],["1991-08-30",13.9552,13.9552,13.8156,13.8854,1395200.0],["1991-09-03",13.8854,14.025,13.8156,13.8505,1806400.0],["1991-09-04",13.9203,14.1994,13.9203,14.0947,3028800.0],["1991-09-05",14.1994,14.5832,14.1994,14.5483,5080600.0],["1991-09-06",14.5483,14.7925,14.5483,14.6181,6056400.0],["1991-09-09",14.5134,14.5134,14.3041,14.4436,2142200.0],["1991-09-10",14.4436,14.4436,14.1296,14.2692,2036600.0],["1991-09-11",14.2692,14.2692,13.7808,13.9552,5417600.0],["1991-09-12",13.9203,13.9203,13.6412,13.9203,3345800.0],["1991-09-13",13.9203,13.9203,13.5365,13.5714,2759000.0],["1991-09-16",13.5714,13.711,13.4668,13.6761,1934000.0],["1991-09-17",13.6761,13.8505,13.6063,13.7808,1626400.0],["1991-09-18",13.7459,13.7459,13.6412,13.6761,1128400.0],["1991-09-19",13.711,13.9901,13.711,13.9552,1916600.0],["1991-09-20",13.9552,13.9901,13.8505,13.8854,2547600.0],["1991-09-23",13.8854,13.9552,13.8505,13.8854,1063600.0],["1991-09-24",13.9203,14.0947,13.9203,14.025,1509400.0],["1991-09-25",14.025,14.3041,14.025,14.1994,1676000.0],["1991-09-26",14.1994,14.3041,14.025,14.1296,1643800.0],["1991-09-27",14.1296,14.1645,13.9901,14.0599,1215800.0],["1991-09-30",14.0599,14.1994,13.9552,14.1645,1483600.0],["1991-10-01",14.1645,14.2692,14.0947,14.1296,1510000.0],["1991-10-02",14.1296,14.1994,13.9552,13.9901,1506000.0],["1991-10-03",13.9552,13.9552,13.6412,13.6761,2133800.0],["1991-10-04",13.6761,13.7459,13.4319,13.4319,1269400.0],["1991-10-07",13.4319,13.5365,13.3272,13.5016,1106200.0],["1991-10-08",13.5016,13.6761,13.5016,13.6412,1123800.0],["1991-10-09",13.6412,13.6761,13.397,13.4668,879000.0],["1991-10-10",13.4668,13.6761,13.3621,13.6761,977400.0],["1991-10-11",13.6412,13.6412,13.3621,13.397,1456400.0],["1991-10-14",13.397,13.5714,13.2923,13.5714,1021600.0],["1991-10-15",13.5714,13.7459,13.4319,13.711,1250000.0],["1991-10-16",13.711,14.025,13.6063,13.9552,2210000.0],["1991-10-17",13.9552,14.0947,13.8854,13.9552,2262800.0],["1991-10-18",13.9552,14.025,13.9203,13.9552,1947000.0],["1991-10-21",13.9552,13.9901,13.8156,13.9203,920600.0],["1991-10-22",13.9203,13.9901,13.7459,13.7808,1200600.0],["1991-10-23",13.7808,13.8854,13.711,13.8156,721800.0],["1991-10-24",13.7459,13.7459,13.5714,13.7459,1530000.0],["1991-10-25",13.711,13.711,13.5365,13.5714,821200.0],["1991-10-28",13.5714,13.8505,13.5016,13.7808,1486600.0],["1991-10-29",13.7808,13.9552,13.7459,13.8505,2607800.0],["1991-10-30",13.8505,13.8854,13.6761,13.6761,1833400.0],["1991-10-31",13.6761,13.7808,13.5365,13.7459,2314200.0],["1991-11-01",13.7459,13.8854,13.6761,13.8505,1529400.0],["1991-11-04",13.8505,13.8505,13.6761,13.7808,1416200.0],["1991-11-05",13.7808,13.9552,13.7459,13.7808,1470000.0],["1991-11-06",13.7808,13.8505,13.6761,13.7808,827000.0],["1991-11-07",13.7808,13.8505,13.711,13.7808,3241800.0],["1991-11-08",13.8509,13.9911,13.6756,13.6756,2962800.0],["1991-11-11",13.6756,13.886,13.6756,13.886,977800.0],["1991-11-12",13.886,13.9561,13.7106,13.7457,2293800.0],["1991-11-13",13.7457,13.8158,13.6054,13.8158,1541800.0],["1991-11-14",13.7808,13.7808,13.6054,13.7106,2040800.0],["1991-11-15",13.4301,13.4301,12.6587,12.6587,5670000.0],["1991-11-18",12.6587,12.8691,12.5184,12.834,4007400.0],["1991-11-19",12.834,12.9041,12.6236,12.7989,2481200.0],["1991-11-20",12.7989,12.9742,12.5885,12.5885,2111200.0],["1991-11-21",12.5885,12.6236,12.2028,12.3781,2273800.0],["1991-11-22",12.3781,12.5184,12.1327,12.2379,2509600.0],["1991-11-25",12.2379,12.4833,12.1327,12.4833,1840600.0],["1991-11-26",12.4833,12.6236,12.3431,12.4132,2494800.0],["1991-11-27",12.4132,12.4833,12.3431,12.3781,1400600.0],["1991-11-29",12.3781,12.4833,12.3781,12.4132,916200.0],["1991-12-02",12.4132,12.5885,12.2729,12.5885,1669800.0],["1991-12-03",12.5885,12.6236,12.4483,12.4833,1561600.0],["1991-12-04",12.4483,12.4483,11.6067,11.6067,4718200.0],["1991-12-05",11.6067,12.1677,11.5716,11.8171,5696800.0],["1991-12-06",11.8522,12.2729,11.8522,12.0625,3420200.0],["1991-12-09",12.0625,12.308,12.0275,12.0625,2031600.0],["1991-12-10",12.0625,12.1327,11.8522,11.8872,1845800.0],["1991-12-11",11.8872,11.9573,11.782,11.8171,1824000.0],["1991-12-12",11.8171,12.0275,11.8171,11.9924,1975600.0],["1991-12-13",11.9924,12.1677,11.9573,12.0625,1980400.0],["1991-12-16",12.0625,12.2028,12.0625,12.1327,1723000.0],["1991-12-17",12.1327,12.1327,11.8171,11.8872,1579600.0],["1991-12-18",11.8872,11.9223,11.7119,11.782,1965400.0],["1991-12-19",11.782,12.1327,11.782,11.9223,2880400.0],["1991-12-20",12.0976,12.3431,12.0976,12.2028,3636200.0],["1991-12-23",12.2028,13.1145,12.2028,12.9392,2827400.0],["1991-12-24",12.9392,13.2548,12.6587,12.7288,2127800.0],["1991-12-26",12.7639,13.1496,12.7639,13.1496,1375000.0],["1991-12-27",13.1145,13.1145,12.834,12.9392,1438400.0],["1991-12-30",12.9392,13.1145,12.8691,13.0444,2581000.0],["1991-12-31",13.1145,13.395,13.1145,13.395,3371400.0],["1992-01-02",13.2548,13.2548,13.0794,13.2548,2062200.0],["1992-01-03",13.2548,13.395,13.2197,13.2197,2201200.0],["1992-01-06",13.2197,13.4652,13.2197,13.2898,2018800.0],["1992-01-07",13.2898,13.5353,13.2197,13.5002,2163800.0],["1992-01-08",13.5002,13.7808,13.395,13.7106,2683600.0],["1992-01-09",13.7457,13.9911,13.7457,13.7808,2635600.0],["1992-01-10",13.7808,13.8859,13.5704,13.5704,1805600.0],["1992-01-13",13.6756,13.8859,13.6756,13.7106,2154600.0],["1992-01-14",13.7106,14.2717,13.6054,14.2366,4013400.0],["1992-01-15",14.3067,14.6574,14.3067,14.5522,4267000.0],["1992-01-16",14.5522,14.6925,14.4119,14.5522,3191600.0],["1992-01-17",14.5522,14.7275,14.4119,14.5171,3101000.0],["1992-01-20",14.4821,14.4821,14.2366,14.2717,1653400.0],["1992-01-21",14.2366,14.2366,13.886,13.886,2546000.0],["1992-01-22",13.8859,14.5873,13.8859,14.5522,1574800.0],["1992-01-23",14.5522,14.7626,14.447,14.6223,2971000.0],["1992-01-24",14.6223,14.9029,14.4821,14.7626,3163400.0],["1992-01-27",14.8678,15.3236,14.8678,15.2535,3673600.0],["1992-01-28",15.2535,15.2535,15.0431,15.0431,3007000.0],["1992-01-29",15.0431,15.0431,14.2015,14.2015,5048000.0],["1992-01-30",14.3769,14.8678,14.3769,14.7977,4295000.0],["1992-01-31",14.7977,14.7977,14.2366,14.2717,2672200.0],["1992-02-03",14.2717,14.3418,14.0262,14.2717,1899400.0],["1992-02-04",14.2717,14.3067,14.1314,14.1665,1939400.0],["1992-02-05",14.1665,14.3067,13.9911,14.0963,1880600.0],["1992-02-06",14.0963,14.0963,13.9561,13.9911,1319400.0],["1992-02-07",13.9912,14.1314,13.8509,13.921,1395400.0],["1992-02-10",13.9915,14.1677,13.4276,13.5333,5416600.0],["1992-02-11",13.4981,13.4981,13.0752,13.2514,5746000.0],["1992-02-12",13.2514,13.2514,12.8637,13.1457,5687800.0],["1992-02-13",13.1457,13.2866,13.0752,13.1457,3015600.0],["1992-02-14",13.1457,13.1457,12.9342,13.0047,4197200.0],["1992-02-18",13.0047,13.2162,12.9695,13.0752,2864000.0],["1992-02-19",13.0752,13.1104,12.9695,13.0047,2973200.0],["1992-02-20",13.0047,13.1457,12.8637,13.0399,2670800.0],["1992-02-21",13.0752,13.3219,13.0752,13.2162,3728400.0],["1992-02-24",13.2162,13.3571,13.1457,13.2514,1879800.0],["1992-02-25",13.2514,13.3219,13.0047,13.0399,1739200.0],["1992-02-26",13.0399,13.1457,12.9342,12.9342,2093000.0],["1992-02-27",12.9342,13.0047,12.6875,12.8637,3250000.0],["1992-02-28",12.8637,13.1104,12.8285,12.9695,2248400.0],["1992-03-02",13.0399,13.2162,13.0399,13.0752,2348200.0],["1992-03-03",13.1104,13.2514,13.1104,13.2162,1984200.0],["1992-03-04",13.2162,13.4276,13.1809,13.3219,2593000.0],["1992-03-05",13.3219,13.4276,13.1457,13.1457,1977800.0],["1992-03-06",13.1457,13.3219,13.0047,13.0047,1781200.0],["1992-03-09",13.0047,13.0752,12.5818,12.6523,2816200.0],["1992-03-10",12.6875,13.0752,12.6875,12.758,2189000.0],["1992-03-11",12.758,12.7932,12.5818,12.6523,1796400.0],["1992-03-12",12.6523,12.7227,12.5113,12.617,1948200.0],["1992-03-13",12.617,12.8285,12.5818,12.617,1361200.0],["1992-03-16",12.617,12.7228,12.5113,12.6875,1230400.0],["1992-03-17",12.6875,12.7932,12.617,12.758,1483000.0],["1992-03-18",12.7932,12.9342,12.7932,12.899,1489800.0],["1992-03-19",12.899,12.9342,12.758,12.758,1297800.0],["1992-03-20",12.758,12.8285,12.4761,12.5818,3140600.0],["1992-03-23",12.5113,12.5113,12.2998,12.3703,3415400.0],["1992-03-24",12.3703,12.5113,12.2293,12.2646,2920200.0],["1992-03-25",12.2646,12.4761,12.2646,12.2998,2475600.0],["1992-03-26",12.2998,12.4056,12.2294,12.4056,1836600.0],["1992-03-27",12.4056,12.4761,12.2646,12.3351,1653400.0],["1992-03-30",12.3351,12.4056,12.2998,12.3351,1070000.0],["1992-03-31",12.3703,12.5113,12.3703,12.3703,1678000.0],["1992-04-01",12.3703,12.758,12.3351,12.758,2455000.0],["1992-04-02",12.758,12.9695,12.7228,12.758,2256000.0],["1992-04-03",12.758,12.9342,12.6875,12.7228,1553000.0],["1992-04-06",12.7227,12.8637,12.5113,12.617,1596200.0],["1992-04-07",12.617,12.617,12.3351,12.3351,1807400.0],["1992-04-08",12.3351,12.4056,12.0531,12.1941,2890800.0],["1992-04-09",12.1941,12.2998,12.0884,12.1236,2735200.0],["1992-04-10",12.2998,12.6875,12.2998,12.6523,2039000.0],["1992-04-13",12.6875,12.9342,12.6875,12.899,1461400.0],["1992-04-14",13.0047,13.1457,13.0047,13.0752,2198000.0],["1992-04-15",13.0752,13.2866,13.0752,13.2866,2065400.0],["1992-04-16",13.2866,13.3924,13.2162,13.3219,2927000.0],["1992-04-20",13.2514,13.2514,13.0752,13.1809,1418600.0],["1992-04-21",13.1809,13.2162,12.9695,13.0752,951000.0],["1992-04-22",13.0752,13.1104,12.9695,12.9695,1060400.0],["1992-04-23",12.9695,13.1104,12.7228,12.8285,1657400.0],["1992-04-24",12.8285,12.9342,12.7228,12.7932,1320800.0],["1992-04-27",12.7932,12.9342,12.6523,12.6875,2487600.0],["1992-04-28",12.6875,12.7228,12.5113,12.5113,1818200.0],["1992-04-29",12.4408,12.4408,12.1589,12.3703,3591600.0],["1992-04-30",12.3703,12.4408,12.2646,12.4056,2074200.0],["1992-05-01",12.4056,12.4408,12.3351,12.3351,1766200.0],["1992-05-04",12.3351,12.3351,12.0531,12.1941,4766400.0],["1992-05-05",12.1941,12.2294,12.0179,12.0531,2981600.0],["1992-05-06",12.0884,12.3351,12.0884,12.2293,1997400.0],["1992-05-07",12.2998,12.5818,12.2998,12.4408,2767800.0],["1992-05-08",12.4408,12.617,12.4056,12.4408,3065200.0],["1992-05-11",12.5117,12.5826,12.4763,12.4763,1193600.0],["1992-05-12",12.4762,12.5826,12.3699,12.4408,1689400.0],["1992-05-13",12.4408,12.5471,12.4054,12.4408,1207200.0],["1992-05-14",12.4408,12.4762,12.3345,12.4408,1243600.0],["1992-05-15",12.4408,12.4763,12.2636,12.3699,2552200.0],["1992-05-18",12.3699,12.4763,12.299,12.3345,1319200.0],["1992-05-19",12.3345,12.4408,12.2636,12.4054,1486200.0],["1992-05-20",12.4054,12.618,12.3345,12.5117,1420600.0],["1992-05-21",12.5117,12.5471,12.4408,12.5117,1086600.0],["1992-05-22",12.5117,12.5117,12.4054,12.4054,856400.0],["1992-05-26",12.4054,12.5471,12.2636,12.299,1948800.0],["1992-05-27",12.299,12.5471,12.2636,12.4054,1864600.0],["1992-05-28",12.4054,12.5117,12.3345,12.4763,1422800.0],["1992-05-29",12.4762,12.618,12.4408,12.4408,1674800.0],["1992-06-01",12.4408,12.5117,12.3699,12.4763,1862400.0],["1992-06-02",12.4763,12.5117,12.1927,12.1927,2125200.0],["1992-06-03",12.2281,12.4408,12.2281,12.3699,1253800.0],["1992-06-04",12.3699,12.5117,12.3345,12.4763,1267600.0],["1992-06-05",12.4762,12.7952,12.4408,12.7244,1654600.0],["1992-06-08",12.7244,12.7952,12.6889,12.7598,974200.0],["1992-06-09",12.7598,12.8661,12.4763,12.5117,1256200.0],["1992-06-10",12.5117,12.5826,12.2636,12.299,1815800.0],["1992-06-11",12.299,12.5471,12.2281,12.5471,1254000.0],["1992-06-12",12.5471,12.6535,12.4408,12.4408,742800.0],["1992-06-15",12.4408,12.618,12.4408,12.4763,1191000.0],["1992-06-16",12.4763,12.5471,12.3699,12.4054,696200.0],["1992-06-17",12.4054,12.4408,12.1573,12.2281,1621600.0],["1992-06-18",12.1927,12.1927,11.8028,11.9446,3797000.0],["1992-06-19",11.9446,12.0864,11.9446,11.9446,2886800.0],["1992-06-22",11.9446,11.98,11.7674,11.8737,2125800.0],["1992-06-23",11.8737,11.98,11.8028,11.8737,1224400.0],["1992-06-24",11.8737,11.9092,11.6256,11.661,1844400.0],["1992-06-25",11.661,11.7674,11.3775,11.4838,2642600.0],["1992-06-26",11.4484,11.4484,11.2712,11.342,3377000.0],["1992-06-29",11.342,11.3775,10.9876,11.0585,3884200.0],["1992-06-30",11.0585,11.3066,10.9522,11.3066,3984000.0],["1992-07-01",11.3775,11.661,11.3775,11.661,3196200.0],["1992-07-02",11.661,11.9092,11.5902,11.661,2975600.0],["1992-07-06",11.661,11.9446,11.661,11.7674,2303800.0],["1992-07-07",11.7674,11.8737,11.6256,11.6965,1681600.0],["1992-07-08",11.6965,11.7319,11.3066,11.4484,3223600.0],["1992-07-09",11.4484,11.4484,11.2003,11.342,3658800.0],["1992-07-10",11.3066,11.3066,11.0585,11.0585,3625000.0],["1992-07-13",11.0585,11.2712,11.0231,11.2357,2288200.0],["1992-07-14",11.2357,11.2712,11.0585,11.1648,2777800.0],["1992-07-15",11.1648,11.3066,11.0939,11.3066,2374600.0],["1992-07-16",11.3066,11.5193,11.2357,11.4838,2117000.0],["1992-07-17",11.4838,11.4838,11.342,11.4129,2005800.0],["1992-07-20",11.4129,11.4484,11.2357,11.4484,1492800.0],["1992-07-21",11.4484,11.5547,11.3066,11.3775,1634400.0],["1992-07-22",11.3775,11.3775,11.1648,11.2712,1665400.0],["1992-07-23",11.2712,11.342,11.1294,11.342,1424600.0],["1992-07-24",11.3421,11.4129,11.2357,11.2712,1468400.0],["1992-07-27",11.2712,11.342,10.9876,11.1294,3140600.0],["1992-07-28",11.1294,11.2003,10.9167,11.0585,4187400.0],["1992-07-29",11.0585,11.2357,11.0231,11.0585,3123800.0],["1992-07-30",11.0585,11.2003,10.9876,11.1648,2490400.0],["1992-07-31",11.2003,11.4129,11.2003,11.342,2274800.0],["1992-08-03",11.3421,11.4838,11.3421,11.4484,1742800.0],["1992-08-04",11.4484,11.5193,11.3775,11.4129,1446800.0],["1992-08-05",11.4129,11.4838,11.3775,11.4484,1226800.0],["1992-08-06",11.4484,11.5193,11.4129,11.4484,1204800.0],["1992-08-07",11.4484,11.5547,11.3775,11.4129,2598800.0],["1992-08-10",11.4486,11.4486,11.3059,11.3416,3844200.0],["1992-08-11",11.3416,11.3416,11.2703,11.3059,1469800.0],["1992-08-12",11.3059,11.3059,11.2346,11.3059,987000.0],["1992-08-13",11.3059,11.3416,11.1633,11.2346,1100200.0],["1992-08-14",11.2346,11.3059,11.1989,11.2703,967400.0],["1992-08-17",11.3416,11.4486,11.3416,11.3773,1318400.0],["1992-08-18",11.3773,11.3773,11.2703,11.2703,1008200.0],["1992-08-19",11.2703,11.3773,11.1633,11.1633,1157600.0],["1992-08-20",11.1633,11.3416,11.0563,11.1633,1661200.0],["1992-08-21",11.1633,11.1989,10.8423,10.985,1702200.0],["1992-08-24",10.985,11.0206,10.878,10.9493,1741400.0],["1992-08-25",10.8423,10.8423,10.6283,10.7353,2539000.0],["1992-08-26",10.664,10.664,10.4856,10.5926,3098600.0],["1992-08-27",10.5926,10.7353,10.5926,10.6996,2124600.0],["1992-08-28",10.6996,10.771,10.6283,10.664,1006400.0],["1992-08-31",10.664,10.7353,10.5926,10.6283,1742200.0],["1992-09-01",10.6283,10.664,10.5213,10.6283,2138600.0],["1992-09-02",10.6283,10.771,10.557,10.7353,2247800.0],["1992-09-03",10.7353,10.7353,10.6283,10.664,2279200.0],["1992-09-04",10.664,10.771,10.5926,10.6996,1519400.0],["1992-09-08",10.6996,10.6996,10.557,10.557,1253000.0],["1992-09-09",10.557,10.6283,10.4856,10.5213,1726800.0],["1992-09-10",10.5213,10.6283,10.45,10.557,2193200.0],["1992-09-11",10.557,10.664,10.5213,10.5926,1075800.0],["1992-09-14",10.5926,10.878,10.5926,10.771,2167000.0],["1992-09-15",10.6996,10.6996,10.45,10.4856,2280400.0],["1992-09-16",10.4856,10.4856,10.1646,10.2003,3088400.0],["1992-09-17",10.2003,10.236,9.9863,10.129,3405400.0],["1992-09-18",10.0577,10.0577,9.7367,9.8437,4467200.0],["1992-09-21",9.8437,10.2003,9.808,10.129,3076000.0],["1992-09-22",10.129,10.2716,9.9863,10.022,2662800.0],["1992-09-23",10.022,10.022,9.8793,9.9863,2767600.0],["1992-09-24",10.0933,10.236,10.0933,10.2003,2536600.0],["1992-09-25",10.2003,10.3786,10.0933,10.129,3306400.0],["1992-09-28",10.129,10.2003,10.0933,10.129,1594200.0],["1992-09-29",10.129,10.2716,10.129,10.2003,1518600.0],["1992-09-30",10.2003,10.4856,10.1646,10.4856,2895400.0],["1992-10-01",10.45,10.45,10.343,10.3786,1894000.0],["1992-10-02",10.3786,10.4143,10.236,10.2716,1487000.0],["1992-10-05",10.2716,10.5213,9.915,10.4856,4935000.0],["1992-10-06",10.4856,10.557,10.3786,10.557,1833400.0],["1992-10-07",10.4856,10.4856,10.343,10.343,1163200.0],["1992-10-08",10.343,10.3786,10.2003,10.343,1680200.0],["1992-10-09",10.343,10.45,10.3073,10.3786,1506000.0],["1992-10-12",10.3786,10.45,10.343,10.45,779600.0],["1992-10-13",10.45,10.664,10.3786,10.664,1294200.0],["1992-10-14",10.664,10.664,10.4856,10.557,1335200.0],["1992-10-15",10.557,10.6283,10.4143,10.6283,1486200.0],["1992-10-16",10.6283,10.6283,10.3786,10.557,1524600.0],["1992-10-19",10.557,10.5926,10.45,10.5213,1053800.0],["1992-10-20",10.5213,10.5926,10.5213,10.557,1229400.0],["1992-10-21",10.557,10.6996,10.4856,10.664,1069600.0],["1992-10-22",10.664,10.8066,10.6283,10.6283,1643200.0],["1992-10-23",10.6283,10.664,10.4143,10.4856,2032400.0],["1992-10-26",10.45,10.45,10.1646,10.2003,2384400.0],["1992-10-27",10.236,10.4143,10.236,10.4143,3497600.0],["1992-10-28",10.343,10.343,10.236,10.3073,2862800.0],["1992-10-29",10.3073,10.45,10.2716,10.3073,2128000.0],["1992-10-30",10.3073,10.3786,10.2716,10.2716,1610400.0],["1992-11-02",10.2716,10.557,10.2003,10.557,2664600.0],["1992-11-03",10.557,10.557,10.3073,10.3786,1457200.0],["1992-11-04",10.3786,10.5213,10.3786,10.45,1372600.0],["1992-11-05",10.45,10.45,10.3073,10.343,1221800.0],["1992-11-06",10.4148,10.4507,10.3071,10.3071,1981200.0],["1992-11-09",10.3071,10.4148,10.2711,10.3789,1739800.0],["1992-11-10",10.343,10.343,10.1993,10.2711,2109200.0],["1992-11-11",10.2352,10.2352,10.0198,10.0916,2222400.0],["1992-11-12",10.0916,10.1275,10.0198,10.1275,2429000.0],["1992-11-13",10.1275,10.1275,9.9838,10.1275,2350600.0],["1992-11-16",10.1275,10.1275,10.0198,10.0916,1688400.0],["1992-11-17",10.0916,10.1275,9.912,9.912,2220800.0],["1992-11-18",9.912,9.9838,9.8402,9.912,2763800.0],["1992-11-19",9.912,9.912,9.6606,9.6965,3991600.0],["1992-11-20",9.6965,9.8761,9.517,9.8402,4502800.0],["1992-11-23",9.8402,10.0557,9.8402,10.0557,3063200.0],["1992-11-24",10.0557,10.2352,9.7684,9.9479,4483600.0],["1992-11-25",9.912,9.912,9.6965,9.7325,3483400.0],["1992-11-27",9.8043,10.0557,9.8043,10.0198,1715400.0],["1992-11-30",10.0198,10.1993,10.0198,10.0916,2736200.0],["1992-12-01",10.0916,10.1275,10.0198,10.0557,1947000.0],["1992-12-02",10.0557,10.0916,9.7684,9.7684,3160400.0],["1992-12-03",9.7684,10.0198,9.7684,9.912,2822600.0],["1992-12-04",9.912,10.0557,9.912,9.912,2435600.0],["1992-12-07",9.912,10.0557,9.912,10.0198,2078600.0],["1992-12-08",10.0198,10.0198,9.912,9.9479,2781200.0],["1992-12-09",9.9479,10.0198,9.912,9.9479,2203600.0],["1992-12-10",9.9479,9.9479,9.8043,9.8402,3676000.0],["1992-12-11",9.8402,9.912,9.7684,9.8761,1847600.0],["1992-12-14",9.8761,9.9838,9.8402,9.9479,2371200.0],["1992-12-15",9.9479,10.0198,9.8043,9.9838,4293400.0],["1992-12-16",9.9838,10.1993,9.9838,9.9838,3868200.0],["1992-12-17",10.0198,10.1634,10.0198,10.1275,2712000.0],["1992-12-18",10.1993,10.343,10.1993,10.2711,4881600.0],["1992-12-21",10.2711,10.6662,10.2352,10.5944,4266600.0],["1992-12-22",10.5944,10.8817,10.4866,10.738,3506600.0],["1992-12-23",10.738,11.1331,10.738,11.0971,3947400.0],["1992-12-24",11.0971,11.4563,11.0971,11.2767,2234400.0],["1992-12-28",11.2767,11.3126,11.169,11.169,1784600.0],["1992-12-29",11.169,11.4563,11.169,11.3844,3624800.0],["1992-12-30",11.3845,11.4204,11.3485,11.3485,2163600.0],["1992-12-31",11.3485,11.564,11.3485,11.5281,2270800.0],["1993-01-04",11.5281,11.564,11.3126,11.3844,2080400.0],["1993-01-05",11.4204,11.5281,11.4204,11.4922,2282600.0],["1993-01-06",11.4922,11.564,11.4204,11.564,3455200.0],["1993-01-07",11.564,11.7436,11.4563,11.564,2806400.0],["1993-01-08",11.5281,11.5281,11.0971,11.2049,3325400.0],["1993-01-11",11.0253,11.0253,10.8098,10.9894,3842600.0],["1993-01-12",10.9894,10.9894,10.8458,10.9894,1976800.0],["1993-01-13",10.9894,11.0612,10.9176,10.9894,2090600.0],["1993-01-14",10.9894,10.9894,10.7021,10.7739,2755800.0],["1993-01-15",10.7739,10.7739,10.5944,10.7021,4322400.0],["1993-01-18",10.7021,10.8817,10.7021,10.8098,2415000.0],["1993-01-19",10.7739,10.7739,10.5944,10.6303,2496800.0],["1993-01-20",10.6303,10.6303,10.4866,10.5584,2036400.0],["1993-01-21",10.5584,10.5584,10.343,10.4507,2559200.0],["1993-01-22",10.4507,10.4507,10.343,10.3789,2113800.0],["1993-01-25",10.3789,10.5944,10.343,10.5944,2205200.0],["1993-01-26",10.2711,10.2711,10.0916,10.1993,6560200.0],["1993-01-27",10.1634,10.1634,9.7684,9.9479,6150000.0],["1993-01-28",9.9479,10.1275,9.8043,10.1275,3519200.0],["1993-01-29",10.1275,10.2352,10.0198,10.1275,2263200.0],["1993-02-01",10.1275,10.343,10.0916,10.343,1809600.0],["1993-02-02",10.343,10.4148,10.1993,10.3071,1251600.0],["1993-02-03",10.3071,10.3789,10.2352,10.2352,2371600.0],["1993-02-04",10.2352,10.343,10.0198,10.0557,2601400.0],["1993-02-05",10.0557,10.2711,10.0198,10.2352,2420000.0],["1993-02-08",10.3076,10.3799,10.1991,10.2352,2594400.0],["1993-02-09",10.2352,10.3799,10.1991,10.1991,1862800.0],["1993-02-10",10.1991,10.2352,10.0544,10.1267,1972800.0],["1993-02-11",10.1267,10.1267,9.8736,9.9459,3512600.0],["1993-02-12",9.9459,10.0182,9.8736,9.9459,2658000.0],["1993-02-16",9.9459,9.9459,9.6566,9.7651,4152600.0],["1993-02-17",9.7651,9.8736,9.6927,9.7651,2085600.0],["1993-02-18",9.7651,9.9097,9.6927,9.8012,3011400.0],["1993-02-19",9.8012,9.8736,9.6927,9.7289,2102400.0],["1993-02-22",9.7289,9.9821,9.6927,9.9459,2217800.0],["1993-02-23",9.9459,10.0906,9.8736,10.0182,1595200.0],["1993-02-24",10.0182,10.0906,9.9097,10.0544,1685800.0],["1993-02-25",10.0544,10.1991,9.9821,10.0182,1543800.0],["1993-02-26",10.0182,10.0544,9.9097,9.9459,1351800.0],["1993-03-01",9.9459,10.1267,9.8374,9.8374,2376800.0],["1993-03-02",9.8374,9.9097,9.6927,9.8736,2899200.0],["1993-03-03",9.8736,10.0182,9.8374,9.9821,1957600.0],["1993-03-04",9.9821,10.0544,9.9097,9.9821,1255400.0],["1993-03-05",9.9821,10.1629,9.9459,10.0182,1932000.0],["1993-03-08",10.0182,10.1267,9.9459,9.9821,2353200.0],["1993-03-09",9.9821,10.0182,9.8374,9.8736,1728800.0],["1993-03-10",9.8736,10.1267,9.6566,10.0906,3588400.0],["1993-03-11",10.0906,10.1629,9.9097,10.0182,1926000.0],["1993-03-12",10.0182,10.1991,9.9459,10.1991,2135400.0],["1993-03-15",10.1991,10.3076,10.1267,10.3076,2932600.0],["1993-03-16",10.3076,10.3076,10.1267,10.1267,2622000.0],["1993-03-17",10.1267,10.1267,9.9459,9.9459,1684800.0],["1993-03-18",9.9459,10.1267,9.9097,9.9821,1806200.0],["1993-03-19",9.9821,10.1267,9.9821,10.0182,2158600.0],["1993-03-22",10.0182,10.1991,9.9459,9.9821,1911600.0],["1993-03-23",9.9821,10.2714,9.9821,10.2352,3083400.0],["1993-03-24",10.2352,10.2352,10.0182,10.0544,1734400.0],["1993-03-25",10.0544,10.2352,9.9821,10.2352,1994800.0],["1993-03-26",10.2352,10.3437,10.1267,10.1267,1804000.0],["1993-03-29",10.1629,10.3076,10.1629,10.2352,1553200.0],["1993-03-30",10.2352,10.3437,10.1991,10.3076,2208600.0],["1993-03-31",10.3076,10.3076,10.1267,10.1267,1656600.0],["1993-04-01",10.1267,10.2352,10.0544,10.0906,1293000.0],["1993-04-02",10.0906,10.1267,9.9821,9.9821,1513000.0],["1993-04-05",9.9821,10.1267,9.9097,10.0906,1239400.0],["1993-04-06",10.0906,10.2352,10.0544,10.1629,1286800.0],["1993-04-07",10.1629,10.4884,10.0906,10.4884,2697000.0],["1993-04-08",10.4884,10.6692,10.3076,10.4522,2725000.0],["1993-04-12",10.4522,10.6331,10.3799,10.6331,2444400.0],["1993-04-13",10.6331,10.7777,10.5969,10.6331,2453400.0],["1993-04-14",10.6331,10.6692,10.5607,10.6331,1751600.0],["1993-04-15",10.6331,10.7416,10.5969,10.7054,1620800.0],["1993-04-16",10.7054,10.9586,10.7054,10.9224,2962000.0],["1993-04-19",10.9224,10.9224,10.7777,10.8862,2005600.0],["1993-04-20",10.8862,10.9224,10.5246,10.7054,2031600.0],["1993-04-21",10.7054,10.9224,10.5607,10.8501,2049000.0],["1993-04-22",10.8501,11.1032,10.8139,10.9586,3819600.0],["1993-04-23",10.9586,11.0309,10.8862,10.9947,1398200.0],["1993-04-26",10.9947,11.0309,10.5969,10.8139,1627200.0],["1993-04-27",10.8139,10.9586,10.7416,10.9586,1684600.0],["1993-04-28",10.9586,11.0309,10.7777,10.8139,1416200.0],["1993-04-29",10.8862,11.0671,10.8862,10.9947,1349200.0],["1993-04-30",10.9947,11.0671,10.9224,10.9947,1256400.0],["1993-05-03",10.9947,10.9947,10.8501,10.9586,1238400.0],["1993-05-04",10.9586,11.1394,10.9586,11.1394,2004200.0],["1993-05-05",11.1394,11.5372,11.1394,11.2841,2541600.0],["1993-05-06",11.2841,11.4649,11.2841,11.4287,1599600.0],["1993-05-07",11.4287,11.4287,11.2117,11.2841,1396200.0],["1993-05-10",11.3569,11.3933,11.1385,11.1385,1347800.0],["1993-05-11",11.1385,11.3569,11.1021,11.3569,1625000.0],["1993-05-12",11.3569,11.5389,11.3569,11.4661,2994800.0],["1993-05-13",11.4661,11.6117,11.4297,11.5025,2932600.0],["1993-05-14",11.5389,11.7573,11.5389,11.6117,3042200.0],["1993-05-17",11.6117,11.7209,11.6117,11.6845,1795800.0],["1993-05-18",11.6845,11.6845,11.5389,11.6481,1948200.0],["1993-05-19",11.6481,11.8665,11.5389,11.7937,3044600.0],["1993-05-20",11.7937,11.9393,11.6845,11.8301,3091200.0],["1993-05-21",11.7937,11.7937,11.6481,11.6481,2208400.0],["1993-05-24",11.6481,11.7573,11.5753,11.6845,1616000.0],["1993-05-25",11.6845,11.7937,11.6481,11.7209,1472600.0],["1993-05-26",11.7209,11.8301,11.6481,11.6481,2079200.0],["1993-05-27",11.6481,11.7209,11.5389,11.6117,1640600.0],["1993-05-28",11.6117,11.6117,11.4297,11.5389,1042600.0],["1993-06-01",11.5389,11.6481,11.4661,11.5753,1249800.0],["1993-06-02",11.5753,11.6481,11.5389,11.5753,1060000.0],["1993-06-03",11.5753,11.6117,11.5025,11.5389,904000.0],["1993-06-04",11.5389,11.5389,11.3933,11.5389,905200.0],["1993-06-07",11.5389,11.5389,11.3205,11.3205,1098000.0],["1993-06-08",11.3205,11.3205,11.1021,11.1385,1068400.0],["1993-06-09",11.1749,11.3569,11.1749,11.2841,1285800.0],["1993-06-10",11.2841,11.3205,11.1021,11.1749,1166400.0],["1993-06-11",11.2113,11.4297,11.2113,11.3205,991000.0],["1993-06-14",11.3205,11.4297,11.3205,11.3205,516800.0],["1993-06-15",11.3205,11.5025,11.3205,11.4297,928600.0],["1993-06-16",11.4297,11.5025,11.3569,11.4661,874200.0],["1993-06-17",11.4297,11.4297,11.2477,11.2841,1736400.0],["1993-06-18",11.2841,11.4297,11.2113,11.2841,2189600.0],["1993-06-21",11.2841,11.3569,11.1385,11.2113,1168600.0],["1993-06-22",11.2113,11.2113,11.0657,11.1385,1004000.0],["1993-06-23",11.1385,11.2841,11.0657,11.2841,1367000.0],["1993-06-24",11.2841,11.2841,11.1021,11.1385,1109600.0],["1993-06-25",11.1385,11.2841,11.1021,11.1385,949000.0],["1993-06-28",11.1385,11.1749,10.8837,10.9929,2074200.0],["1993-06-29",10.9929,11.1021,10.9201,10.9201,1662600.0],["1993-06-30",10.9201,10.9201,10.7017,10.7745,2741200.0],["1993-07-01",10.7745,10.9201,10.7745,10.7745,1023200.0],["1993-07-02",10.7381,10.7381,10.6653,10.7017,857000.0],["1993-07-06",10.7017,10.8473,10.5925,10.6289,1255800.0],["1993-07-07",10.6289,10.7017,10.5925,10.5925,946400.0],["1993-07-08",10.5925,10.8109,10.5561,10.8109,1157400.0],["1993-07-09",10.8109,11.0293,10.8109,10.8837,1856600.0],["1993-07-12",10.8837,10.9201,10.8473,10.8837,827600.0],["1993-07-13",10.8837,10.9929,10.8473,10.9201,1137600.0],["1993-07-14",10.9201,11.0293,10.9201,10.9929,1152000.0],["1993-07-15",10.9929,10.9929,10.8473,10.9201,1082600.0],["1993-07-16",10.9201,10.9929,10.8837,10.8837,1228000.0],["1993-07-19",10.8837,10.9929,10.8473,10.9565,841600.0],["1993-07-20",10.9565,11.1385,10.8837,11.0657,1368000.0],["1993-07-21",11.0657,11.1749,11.0657,11.1021,1011200.0],["1993-07-22",11.1021,11.1749,10.9201,10.9201,836400.0],["1993-07-23",10.9201,11.1021,10.9201,10.9929,901800.0],["1993-07-26",11.0657,11.5753,11.0657,11.2477,3288200.0],["1993-07-27",11.2477,11.3569,11.2477,11.2477,1280600.0],["1993-07-28",11.2477,11.2841,11.1385,11.2113,831200.0],["1993-07-29",11.2477,11.5753,11.2477,11.3933,1306800.0],["1993-07-30",11.3933,11.5025,11.3569,11.4661,829400.0],["1993-08-02",11.3933,11.3933,11.2477,11.3569,1545200.0],["1993-08-03",11.3569,11.3933,11.2841,11.3205,860000.0],["1993-08-04",11.3205,11.3205,11.1385,11.1385,1288800.0],["1993-08-05",11.1385,11.1385,11.0293,11.1021,970000.0],["1993-08-06",11.1021,11.3205,11.1021,11.3205,988000.0],["1993-08-09",11.3937,11.5037,11.3205,11.467,1287600.0],["1993-08-10",11.467,11.467,11.3571,11.3571,1055000.0],["1993-08-11",11.3571,11.467,11.3205,11.3937,1472800.0],["1993-08-12",11.3937,11.467,11.2838,11.3571,969400.0],["1993-08-13",11.3571,11.3571,11.2106,11.2472,843800.0],["1993-08-16",11.2472,11.2838,11.1373,11.1739,942800.0],["1993-08-17",11.1739,11.3571,11.1007,11.2472,1259600.0],["1993-08-18",11.3205,11.5036,11.3205,11.4304,1595800.0],["1993-08-19",11.4304,11.6502,11.4304,11.6502,2087400.0],["1993-08-20",11.6502,11.6868,11.5403,11.5769,1759200.0],["1993-08-23",11.5403,11.5403,11.4304,11.5403,872400.0],["1993-08-24",11.5037,11.5037,11.3937,11.467,979000.0],["1993-08-25",11.467,11.5037,11.3571,11.5037,1110800.0],["1993-08-26",11.5036,11.5403,11.2838,11.4304,1102800.0],["1993-08-27",11.4304,11.5036,11.3205,11.3937,1352400.0],["1993-08-30",11.3937,11.5036,11.3937,11.4304,813000.0],["1993-08-31",11.4304,11.6136,11.4304,11.6136,1407400.0],["1993-09-01",11.6136,11.6868,11.5036,11.6136,1539400.0],["1993-09-02",11.6136,11.6502,11.5769,11.6136,969000.0],["1993-09-03",11.6136,11.6868,11.5769,11.6136,1032400.0],["1993-09-07",11.6136,11.7601,11.6136,11.6868,1936200.0],["1993-09-08",11.6868,11.8334,11.467,11.5769,2765600.0],["1993-09-09",11.5769,11.6868,11.467,11.6868,1533200.0],["1993-09-10",11.6868,11.87,11.6136,11.8334,2259400.0],["1993-09-13",11.8334,11.9433,11.7967,11.8334,1409400.0],["1993-09-14",11.7967,11.7967,11.6502,11.7235,865600.0],["1993-09-15",11.7235,11.7601,11.6502,11.7601,1563600.0],["1993-09-16",11.7601,11.7601,11.6502,11.6868,1099800.0],["1993-09-17",11.6868,11.7235,11.6502,11.6868,2801200.0],["1993-09-20",11.6868,11.7601,11.6868,11.7235,1056600.0],["1993-09-21",11.7235,11.7235,11.6502,11.6868,1151400.0],["1993-09-22",11.6868,11.7235,11.467,11.5403,2132600.0],["1993-09-23",11.5403,11.5403,11.4304,11.5037,946600.0],["1993-09-24",11.5036,11.5036,11.3571,11.3937,1035200.0],["1993-09-27",11.4304,11.5769,11.4304,11.5037,946200.0],["1993-09-28",11.5036,11.5769,11.4304,11.4304,961600.0],["1993-09-29",11.4304,11.5036,11.3937,11.3937,928600.0],["1993-09-30",11.3937,11.467,11.2472,11.2472,1301600.0],["1993-10-01",11.2472,11.3571,11.1739,11.3571,942600.0],["1993-10-04",11.3571,11.467,11.2472,11.3205,1217600.0],["1993-10-05",11.2838,11.2838,10.9175,11.0274,2111400.0],["1993-10-06",11.0274,11.1739,10.9907,11.1373,1835600.0],["1993-10-07",11.1373,11.1373,11.0274,11.064,715600.0],["1993-10-08",11.064,11.1007,10.8076,10.9541,1442600.0],["1993-10-11",10.9541,10.9907,10.8808,10.9541,697400.0],["1993-10-12",10.9541,11.0274,10.8808,10.9541,835800.0],["1993-10-13",10.9541,11.0274,10.9175,10.9541,974600.0],["1993-10-14",10.9541,11.1739,10.9175,11.1739,1909000.0],["1993-10-15",11.1739,11.3205,11.064,11.064,1772400.0],["1993-10-18",11.064,11.1739,10.9907,11.1373,1744400.0],["1993-10-19",11.1373,11.2838,11.1373,11.2472,1135600.0],["1993-10-20",11.2838,11.3937,11.2838,11.3205,1308200.0],["1993-10-21",11.3205,11.3205,11.1739,11.2472,1130400.0],["1993-10-22",11.2472,11.3205,11.1739,11.2106,1284200.0],["1993-10-25",11.1373,11.1373,10.9175,10.9541,2085000.0],["1993-10-26",10.8808,10.8808,10.6977,10.7343,2024800.0],["1993-10-27",10.7343,10.9541,10.7343,10.9175,1809200.0],["1993-10-28",10.9175,11.1739,10.8808,11.0274,1457800.0],["1993-10-29",11.0274,11.1373,10.9908,10.9908,1261000.0],["1993-11-01",10.9907,11.1373,10.9541,11.064,952800.0],["1993-11-02",11.064,11.1373,10.9541,11.0274,1947000.0],["1993-11-03",11.0274,11.1007,10.9907,11.064,1397200.0],["1993-11-04",11.064,11.1007,10.9175,10.9541,1445800.0],["1993-11-05",11.0279,11.0279,10.8803,10.991,1166400.0],["1993-11-08",10.991,10.991,10.8066,10.8435,966400.0],["1993-11-09",10.8435,10.9172,10.4378,10.5853,2771600.0],["1993-11-10",10.5853,10.5853,10.4378,10.4746,2724600.0],["1993-11-11",10.4746,10.5853,10.4746,10.5115,2586400.0],["1993-11-12",10.5115,10.8435,10.5115,10.7328,2740000.0],["1993-11-15",10.8435,10.991,10.8435,10.9172,2100400.0],["1993-11-16",10.9172,11.1385,10.9172,11.1016,1748800.0],["1993-11-17",11.1385,12.0975,11.1385,12.0237,5954200.0],["1993-11-18",11.7286,11.7286,11.4705,11.5442,5380800.0],["1993-11-19",11.5442,11.5442,11.3229,11.3598,2555000.0],["1993-11-22",11.3598,11.5811,11.2861,11.4336,2545800.0],["1993-11-23",11.4336,11.5442,11.3967,11.5073,1670400.0],["1993-11-24",11.5074,11.5074,11.3598,11.3598,773600.0],["1993-11-26",11.3598,11.4705,11.3598,11.4336,539200.0],["1993-11-29",11.4336,11.618,11.3967,11.5442,1741200.0],["1993-11-30",11.5442,11.5442,11.3598,11.3967,1268200.0],["1993-12-01",11.3967,11.3967,11.1385,11.1754,2424600.0],["1993-12-02",11.1754,11.2492,11.1016,11.1754,1326400.0],["1993-12-03",11.1754,11.3229,11.1754,11.2492,1313400.0],["1993-12-06",11.3229,11.4705,11.3229,11.4705,1210000.0],["1993-12-07",11.6549,12.245,11.6549,12.0975,6789200.0],["1993-12-08",12.0975,12.0975,11.6918,11.6918,5081200.0],["1993-12-09",11.6918,11.8393,11.6918,11.7655,1954000.0],["1993-12-10",11.7655,11.8762,11.7655,11.8024,1829800.0],["1993-12-13",11.8024,12.1344,11.8024,12.1344,2724000.0],["1993-12-14",12.1344,12.245,11.8393,12.1344,3459400.0],["1993-12-15",12.1344,12.7245,12.0606,12.6138,5314200.0],["1993-12-16",12.6138,13.1302,12.5401,12.9089,6383800.0],["1993-12-17",12.9089,13.2039,12.9089,13.0933,5512200.0],["1993-12-20",13.0933,13.204,12.7614,13.1671,3192000.0],["1993-12-21",13.1671,13.2039,12.9089,12.9458,2786200.0],["1993-12-22",12.9458,12.9827,12.7245,12.872,2428200.0],["1993-12-23",12.872,13.0564,12.8351,12.9089,1475400.0],["1993-12-27",12.9089,13.1302,12.9089,13.0564,1190600.0],["1993-12-28",13.0195,13.0195,12.872,12.872,1463000.0],["1993-12-29",12.872,12.872,12.7245,12.7245,911800.0],["1993-12-30",12.7245,12.7982,12.6507,12.7245,1542600.0],["1993-12-31",12.7245,12.872,12.7245,12.7614,909400.0],["1994-01-03",12.7982,13.0564,12.7982,12.872,1753800.0],["1994-01-04",12.7982,12.7982,12.577,12.6876,2390200.0],["1994-01-05",12.6876,12.7245,12.4663,12.6138,2393800.0],["1994-01-06",12.6507,12.872,12.6507,12.7614,2419600.0],["1994-01-07",12.7614,12.7982,12.6507,12.6507,1887600.0],["1994-01-10",12.6507,12.7245,12.5401,12.6138,1897200.0],["1994-01-11",12.6138,12.7614,12.577,12.577,1816600.0],["1994-01-12",12.5769,12.7614,12.4663,12.6507,2182000.0],["1994-01-13",12.6507,12.872,12.6507,12.872,1785800.0],["1994-01-14",12.872,13.1671,12.872,13.0933,2938600.0],["1994-01-17",13.0933,13.1302,12.9458,13.1302,1445000.0],["1994-01-18",13.1302,13.3146,13.0564,13.0564,3109400.0],["1994-01-19",13.0564,13.1302,12.9458,13.0195,1888800.0],["1994-01-20",13.0195,13.1302,12.9826,13.1302,1128600.0],["1994-01-21",13.1671,13.4252,13.1671,13.3146,3845000.0],["1994-01-24",13.3146,13.3515,13.0933,13.1302,2536400.0],["1994-01-25",12.9458,12.9458,12.6507,12.6876,2562400.0],["1994-01-26",12.6876,12.7614,12.5401,12.6138,1866600.0],["1994-01-27",12.6138,12.6507,12.5032,12.577,1816200.0],["1994-01-28",12.577,12.6876,12.577,12.577,2240200.0],["1994-01-31",12.6876,12.9458,12.6876,12.7614,1830200.0],["1994-02-01",12.7614,12.7982,12.6138,12.6138,1403600.0],["1994-02-02",12.6138,12.9089,12.6138,12.8351,1450600.0],["1994-02-03",12.8351,12.8351,12.5769,12.6507,2361400.0],["1994-02-04",12.6507,12.8351,12.5401,12.5401,1975200.0],["1994-02-07",12.6143,12.6885,12.503,12.6143,2240200.0],["1994-02-08",12.6514,12.9111,12.6514,12.8369,1508000.0],["1994-02-09",12.8369,12.9482,12.7256,12.8369,1460200.0],["1994-02-10",12.8369,12.9111,12.7256,12.9111,1363200.0],["1994-02-11",12.9111,13.0224,12.8369,12.9482,1538200.0],["1994-02-14",12.9482,13.3192,12.9111,13.245,2923200.0],["1994-02-15",13.245,13.2821,13.0966,13.1708,1766000.0],["1994-02-16",13.3563,13.8386,13.3563,13.8015,6541400.0],["1994-02-17",14.0241,14.4693,14.0241,14.1725,8070200.0],["1994-02-18",14.1725,14.2096,13.9128,14.0983,4872200.0],["1994-02-22",14.0983,14.1354,13.9499,14.0983,2385000.0],["1994-02-23",14.0983,14.0983,13.8757,13.9128,1975600.0],["1994-02-24",13.9128,13.987,13.7273,13.9128,2357600.0],["1994-02-25",13.9499,14.2096,13.9499,14.0612,2754800.0],["1994-02-28",14.0612,14.1725,13.8757,13.8757,1461800.0],["1994-03-01",13.8757,13.9128,13.5418,13.7273,1968000.0],["1994-03-02",13.7273,14.0241,13.3934,13.8757,2064200.0],["1994-03-03",13.8386,13.8386,13.5418,13.7273,2359200.0],["1994-03-04",13.7273,13.987,13.7273,13.987,2050200.0],["1994-03-07",14.0612,14.2096,14.0612,14.1725,1935800.0],["1994-03-08",14.1725,14.2096,13.9499,13.9499,1533000.0],["1994-03-09",13.9499,14.0241,13.8015,13.8757,1228400.0],["1994-03-10",13.8757,13.9128,13.8015,13.9128,1095800.0],["1994-03-11",13.9128,14.1354,13.8015,14.1354,1271400.0],["1994-03-14",14.1354,14.3209,14.0612,14.2096,2086000.0],["1994-03-15",14.2096,14.2096,13.7644,13.8757,2257800.0],["1994-03-16",13.8757,13.9499,13.6902,13.6902,1633800.0],["1994-03-17",13.6902,13.7273,13.3934,13.5789,2725200.0],["1994-03-18",13.5789,13.987,13.4305,13.9499,3213000.0],["1994-03-21",13.9499,14.0983,13.6531,13.6531,1341400.0],["1994-03-22",13.6531,13.7644,13.6531,13.6531,881000.0],["1994-03-23",13.6902,13.8386,13.6902,13.7273,752200.0],["1994-03-24",13.7273,13.8015,13.616,13.7644,1552800.0],["1994-03-25",13.7644,13.9128,13.5789,13.5789,1280200.0],["1994-03-28",13.5789,13.6531,13.5047,13.616,1227600.0],["1994-03-29",13.616,13.6902,13.5418,13.5418,1634600.0],["1994-03-30",13.5418,13.5789,13.3563,13.4676,2121400.0],["1994-03-31",13.4676,13.4676,12.8369,13.2079,2720400.0],["1994-04-04",13.2079,13.245,12.8369,13.1337,1890400.0],["1994-04-05",13.3192,13.5789,13.3192,13.4676,2100400.0],["1994-04-06",13.4676,13.5418,13.3192,13.5047,2248200.0],["1994-04-07",13.5047,13.5789,13.3192,13.4305,1831600.0],["1994-04-08",13.4305,13.4305,13.1708,13.2821,1295000.0],["1994-04-11",13.2821,13.3934,13.245,13.3934,1181800.0],["1994-04-12",13.3934,13.6902,13.3563,13.5789,1378400.0],["1994-04-13",13.5789,13.6902,13.3563,13.3934,2305400.0],["1994-04-14",13.3934,13.5789,13.2821,13.4305,1587000.0],["1994-04-15",13.4305,13.5047,13.3192,13.4305,1428000.0],["1994-04-18",13.4305,13.4305,13.0966,13.2821,1615000.0],["1994-04-19",13.2821,13.5789,13.2079,13.4676,1936600.0],["1994-04-20",13.4676,13.5418,13.0224,13.0966,2037000.0],["1994-04-21",13.0966,13.2079,12.9482,13.1337,1676200.0],["1994-04-22",13.1337,13.2821,12.9853,12.9853,1170000.0],["1994-04-25",13.1708,13.3563,13.1708,13.2821,857800.0],["1994-04-26",13.2821,13.3563,13.0595,13.3192,1122600.0],["1994-04-28",13.3192,13.3192,13.0966,13.2079,1230600.0],["1994-04-29",13.2079,13.3934,13.1708,13.3563,1109600.0],["1994-05-02",13.3563,13.5047,13.2821,13.2821,820800.0],["1994-05-03",13.2821,13.3192,13.2079,13.2821,782600.0],["1994-05-04",13.2821,13.3192,13.0966,13.2079,880000.0],["1994-05-05",13.2821,13.4305,13.2821,13.3563,1301200.0],["1994-05-06",13.3192,13.3192,13.1708,13.245,1295800.0],["1994-05-09",13.3196,13.3942,13.245,13.2823,1049400.0],["1994-05-10",13.2823,13.3942,13.245,13.3569,1632600.0],["1994-05-11",13.3569,13.3569,13.1331,13.1331,835400.0],["1994-05-12",13.1331,13.245,13.0584,13.1331,1806800.0],["1994-05-13",13.133,13.133,13.0584,13.0584,638800.0],["1994-05-16",13.0584,13.0957,12.9465,13.0584,923000.0],["1994-05-17",13.0584,13.245,13.0211,13.0584,1171200.0],["1994-05-18",13.0584,13.0957,12.8719,13.0211,2111200.0],["1994-05-19",13.0211,13.245,12.9838,13.2077,1845000.0],["1994-05-20",13.2077,13.245,13.1331,13.2077,1493000.0],["1994-05-23",13.2077,13.3196,13.0584,13.0957,1056600.0],["1994-05-24",13.1331,13.3569,13.1331,13.2077,1636400.0],["1994-05-25",13.2077,13.3569,13.0584,13.2823,1367600.0],["1994-05-26",13.5434,14.1031,13.5434,14.0285,4508400.0],["1994-05-27",14.0285,14.0285,13.8419,13.8419,1120200.0],["1994-05-31",13.8419,13.9166,13.73,13.8419,1340000.0],["1994-06-01",13.8419,13.9912,13.73,13.9539,1282200.0],["1994-06-02",13.9539,14.3643,13.8792,14.2897,2535600.0],["1994-06-03",14.2897,14.5135,14.1777,14.4016,2474200.0],["1994-06-06",14.4016,14.6254,14.2897,14.5508,2159200.0],["1994-06-07",14.5508,14.5881,14.4389,14.5881,2639000.0],["1994-06-08",14.5881,14.7001,14.4016,14.5508,2374600.0],["1994-06-09",14.5322,14.5322,14.1777,14.2523,1023000.0],["1994-06-10",14.2523,14.4016,14.1777,14.4016,980400.0],["1994-06-13",14.4016,14.4762,14.327,14.4762,1086000.0],["1994-06-14",14.4762,14.5881,14.4389,14.5508,1325000.0],["1994-06-15",14.5881,14.812,14.5881,14.6628,2031600.0],["1994-06-16",14.6627,14.8866,14.6254,14.8866,1595000.0],["1994-06-17",14.8866,14.9612,14.4016,14.4389,4153600.0],["1994-06-20",14.4389,14.4389,14.1777,14.2523,2039200.0],["1994-06-21",14.2523,14.4389,14.1777,14.327,2078800.0],["1994-06-22",14.3643,14.5508,14.3643,14.4016,2060600.0],["1994-06-23",14.4016,14.4762,14.2523,14.2897,1791400.0],["1994-06-24",14.1404,14.1404,13.8046,13.8419,1283800.0],["1994-06-27",13.8419,13.9912,13.6554,13.9539,1360600.0],["1994-06-28",13.9539,14.0658,13.8419,13.9912,1030400.0],["1994-06-29",13.9912,14.1777,13.9539,14.1031,1296800.0],["1994-06-30",14.1031,14.1404,13.7673,13.8046,835800.0],["1994-07-01",13.8046,13.8419,13.6181,13.8419,1783600.0],["1994-07-05",13.8792,14.1777,13.8792,14.0658,1055800.0],["1994-07-06",14.0658,14.1404,13.9912,13.9912,903200.0],["1994-07-07",13.9912,14.4016,13.9912,14.215,1327400.0],["1994-07-08",14.215,14.215,14.0658,14.1777,671600.0],["1994-07-11",14.1777,14.1777,14.0285,14.1404,958000.0],["1994-07-12",14.1404,14.1404,13.9539,13.9912,1156800.0],["1994-07-13",14.0285,14.1404,14.0285,14.0658,879400.0],["1994-07-14",14.0891,14.2897,14.0891,14.1404,877400.0],["1994-07-15",14.1404,14.1777,13.8792,13.9539,2652800.0],["1994-07-18",13.9539,14.0658,13.8792,13.9912,516600.0],["1994-07-19",13.9539,13.9539,13.8419,13.9166,1170200.0],["1994-07-20",13.8419,13.8419,13.6927,13.7673,1102600.0],["1994-07-21",13.7673,13.7673,13.4688,13.73,1050400.0],["1994-07-22",13.73,13.7673,13.73,13.73,940000.0],["1994-07-25",13.73,13.7673,13.6181,13.73,979600.0],["1994-07-26",13.73,13.73,13.4315,13.4688,1675600.0],["1994-07-27",13.4688,13.5435,13.3569,13.5435,1679600.0],["1994-07-28",13.5435,13.5808,13.3942,13.4315,947000.0],["1994-07-29",13.4315,13.5435,13.3196,13.3196,1336400.0],["1994-08-01",13.3196,13.5061,13.2823,13.4688,1858000.0],["1994-08-02",13.4688,13.6181,13.4315,13.6181,1643800.0],["1994-08-03",13.6181,13.6181,13.4688,13.5435,635400.0],["1994-08-04",13.5435,13.5808,13.5062,13.5435,605000.0],["1994-08-05",13.5435,13.5435,13.4315,13.4315,987600.0],["1994-08-08",13.5066,13.5066,13.394,13.5066,744600.0],["1994-08-09",13.5066,13.6191,13.4315,13.5441,1183400.0],["1994-08-10",13.5441,13.5816,13.4315,13.469,599200.0],["1994-08-11",13.469,13.5441,13.3565,13.4315,1958600.0],["1994-08-12",13.4315,13.5441,13.4315,13.469,1180200.0],["1994-08-15",13.4691,13.7317,13.394,13.7317,1886600.0],["1994-08-16",13.7317,13.9568,13.5441,13.8442,1398800.0],["1994-08-17",13.8442,13.9568,13.7692,13.8442,1455200.0],["1994-08-18",13.8067,13.8067,13.5066,13.5441,1290000.0],["1994-08-19",13.5441,13.5816,13.394,13.5066,1894200.0],["1994-08-22",13.3565,13.3565,13.0939,13.2439,2611200.0],["1994-08-23",13.2439,13.469,13.2064,13.2064,1541400.0],["1994-08-24",13.2064,13.3565,13.2064,13.2815,1051400.0],["1994-08-25",13.2815,13.3565,13.2439,13.2815,860200.0],["1994-08-26",13.3565,13.6566,13.3565,13.5441,2393800.0],["1994-08-29",13.5441,13.6191,13.5066,13.5441,729600.0],["1994-08-30",13.5441,13.6566,13.5066,13.5441,1212200.0],["1994-08-31",13.5816,13.6942,13.5816,13.6566,1546000.0],["1994-09-01",13.6566,13.8067,13.6191,13.7317,1310600.0],["1994-09-02",13.7317,13.8817,13.7317,13.7692,1595200.0],["1994-09-06",13.7692,13.9193,13.6942,13.7317,1343400.0],["1994-09-07",13.7692,13.9193,13.7692,13.9193,1547400.0],["1994-09-08",13.8818,13.8818,13.6191,13.8442,1185400.0],["1994-09-09",13.8442,13.8818,13.5441,13.7317,1651600.0],["1994-09-12",13.7317,13.7692,13.5066,13.5816,1333200.0],["1994-09-13",13.5816,13.6566,13.5066,13.5816,1174000.0],["1994-09-14",13.5816,13.6566,13.4691,13.6191,1099000.0],["1994-09-15",13.6191,13.7692,13.5816,13.7317,1229400.0],["1994-09-16",13.6942,13.6942,13.5441,13.6942,2334000.0],["1994-09-19",13.6942,13.6942,13.4315,13.5441,1445200.0],["1994-09-20",13.469,13.469,13.1689,13.2815,1971000.0],["1994-09-21",13.2815,13.2815,13.0188,13.2064,1574800.0],["1994-09-22",13.2064,13.2064,12.9438,13.0188,1292000.0],["1994-09-23",13.0188,13.0939,12.7937,12.8688,2562000.0],["1994-09-26",12.8688,13.0563,12.7562,13.0188,2396200.0],["1994-09-27",13.0563,13.2439,13.0563,13.1689,1410200.0],["1994-09-28",13.1689,13.319,13.1314,13.1689,1400400.0],["1994-09-29",13.1689,13.2439,13.0563,13.1314,737200.0],["1994-09-30",13.1314,13.1314,12.9063,12.9813,1032000.0],["1994-10-03",12.9813,13.1314,12.9438,13.0939,1598000.0],["1994-10-04",13.0939,13.1314,12.9813,13.0563,1463400.0],["1994-10-05",13.0563,13.1689,12.8688,13.1689,2158200.0],["1994-10-06",13.1689,13.3565,13.1689,13.2064,1993000.0],["1994-10-07",13.2064,13.2439,13.1314,13.2064,749600.0],["1994-10-10",13.2064,13.2439,13.0939,13.1314,471800.0],["1994-10-11",13.1314,13.3565,13.1314,13.319,1600000.0],["1994-10-12",13.319,13.319,13.2439,13.2439,802800.0],["1994-10-13",13.2439,13.3565,13.2064,13.2064,1287400.0],["1994-10-14",13.2064,13.394,13.1314,13.3565,1152000.0],["1994-10-17",13.3565,13.394,13.2064,13.2439,915000.0],["1994-10-18",13.2439,13.2815,12.9813,13.0188,1584600.0],["1994-10-19",13.0188,13.2439,12.9438,13.2064,1424000.0],["1994-10-20",13.2064,13.3565,13.1689,13.2439,1495000.0],["1994-10-21",13.2439,13.2815,13.0188,13.0939,1599200.0],["1994-10-24",13.0939,13.2064,13.0563,13.0939,883000.0],["1994-10-25",13.0188,13.0188,12.7937,12.9438,1969600.0],["1994-10-26",12.9813,13.2439,12.9813,12.9813,1411200.0],["1994-10-27",13.0188,13.1314,13.0188,13.0563,1266000.0],["1994-10-28",13.0563,13.2439,13.0563,13.1314,1649600.0],["1994-10-31",13.1314,13.2439,13.1314,13.1689,1206000.0],["1994-11-01",13.1689,13.2064,13.0939,13.1689,850200.0],["1994-11-02",13.1689,13.2439,13.1314,13.1689,1210000.0],["1994-11-03",13.1689,13.2439,13.1314,13.2064,744200.0],["1994-11-04",13.2442,13.2442,13.1687,13.1687,738600.0],["1994-11-07",13.1687,13.2441,13.131,13.2441,800400.0],["1994-11-08",13.2441,13.3573,13.2064,13.2441,1545400.0],["1994-11-09",13.2441,13.3951,13.2064,13.3573,2062000.0],["1994-11-10",13.3574,13.4328,13.2442,13.2819,1139800.0],["1994-11-11",13.2442,13.2442,13.0555,13.0932,847600.0],["1994-11-14",13.0932,13.1687,13.0178,13.131,1028200.0],["1994-11-15",13.1687,13.3196,13.1687,13.2064,1011600.0],["1994-11-16",13.4328,13.6215,13.4328,13.6215,2578400.0],["1994-11-17",13.6215,13.8101,13.6215,13.6592,1879800.0],["1994-11-18",13.6592,13.7724,13.4705,13.5083,2451000.0],["1994-11-21",13.5083,13.5837,13.5083,13.546,923600.0],["1994-11-22",13.546,13.6969,13.4705,13.5837,1891400.0],["1994-11-23",13.546,13.546,13.3573,13.4705,1972000.0],["1994-11-25",13.4705,13.5083,13.4328,13.4705,362600.0],["1994-11-28",13.4705,13.546,13.4328,13.4328,1083800.0],["1994-11-29",13.4328,13.4705,13.3196,13.3573,989200.0],["1994-11-30",13.3573,13.5837,13.2819,13.546,1564000.0],["1994-12-01",13.546,13.6592,13.5083,13.5837,1214800.0],["1994-12-02",13.5837,13.8101,13.5837,13.6969,3566600.0],["1994-12-05",13.7724,14.0743,13.7724,14.0365,3405600.0],["1994-12-06",14.0365,14.4139,13.9611,14.3007,3058600.0],["1994-12-07",14.3007,14.5271,14.112,14.4893,2226400.0],["1994-12-08",14.4893,14.5271,14.1875,14.1875,2141400.0],["1994-12-09",14.1875,14.2629,14.0743,14.1497,1671000.0],["1994-12-12",14.1497,14.3384,14.112,14.3007,1801000.0],["1994-12-13",14.3007,14.3761,14.2252,14.3384,1829800.0],["1994-12-14",14.3384,14.3384,14.2252,14.3007,1624600.0],["1994-12-15",14.3007,14.4516,14.2629,14.4516,1937000.0],["1994-12-16",14.4516,14.4893,14.3761,14.4516,2569800.0],["1994-12-19",14.4516,14.4516,14.3761,14.3761,1050400.0],["1994-12-20",14.3761,14.6025,14.3761,14.5271,1921400.0],["1994-12-21",14.5271,14.6025,14.4893,14.4893,1179400.0],["1994-12-22",14.4893,14.6025,14.2252,14.3007,1818600.0],["1994-12-23",14.3007,14.3761,14.3007,14.3007,997600.0],["1994-12-27",14.3007,14.3384,14.2629,14.3007,539800.0],["1994-12-28",14.3007,14.3007,14.1875,14.2252,770200.0],["1994-12-29",14.2252,14.3384,14.1875,14.2252,855000.0],["1994-12-30",14.2252,14.2629,14.0743,14.1875,773600.0],["1995-01-03",14.1875,14.2252,13.9233,14.112,1299200.0],["1995-01-04",14.112,14.2252,14.0365,14.0743,1227600.0],["1995-01-05",14.0743,14.1875,13.9988,14.112,1744000.0],["1995-01-06",14.112,14.5648,14.0743,14.3761,2084200.0],["1995-01-09",14.3761,14.4893,14.3007,14.3761,1178600.0],["1995-01-10",14.3761,14.5648,14.3007,14.3007,1416000.0],["1995-01-11",14.3007,14.4516,14.2252,14.2629,1507400.0],["1995-01-12",14.2629,14.8667,14.2629,14.8289,2536600.0],["1995-01-13",14.8289,15.0176,14.678,14.9044,2677200.0],["1995-01-16",14.9044,14.9044,14.6025,14.7157,2499400.0],["1995-01-17",14.7157,15.0176,14.678,14.9798,2814600.0],["1995-01-18",14.9799,15.0176,14.8289,14.8667,1789600.0],["1995-01-19",14.7912,14.7912,14.5271,14.5648,1499200.0],["1995-01-20",14.4893,14.4893,14.112,14.3761,2776200.0],["1995-01-23",14.3761,14.3761,14.112,14.3007,1464800.0],["1995-01-24",14.3007,14.5271,14.3007,14.4139,1474200.0],["1995-01-25",14.3761,14.3761,14.0365,14.0743,2125000.0],["1995-01-26",13.9611,13.9611,13.6592,13.8479,3379200.0],["1995-01-27",13.8479,13.8856,13.6215,13.8101,2348800.0],["1995-01-30",13.7724,13.7724,13.4705,13.546,2337600.0],["1995-01-31",13.546,13.546,13.3951,13.4328,2882000.0],["1995-02-01",13.4328,14.0365,13.3951,13.8479,3605400.0],["1995-02-02",13.9611,14.1875,13.9611,13.9611,3031600.0],["1995-02-03",14.0743,14.5648,14.0743,14.0743,4942600.0],["1995-02-06",14.3019,14.5295,14.3019,14.3019,3344400.0],["1995-02-07",14.3019,14.5295,14.3019,14.4916,2337000.0],["1995-02-08",14.4916,14.6054,14.4536,14.5295,2182800.0],["1995-02-09",14.5295,14.6054,14.4157,14.4536,2903200.0],["1995-02-10",14.4536,14.4536,14.1501,14.1881,2711600.0],["1995-02-13",14.1881,14.3019,14.0363,14.0363,1732000.0],["1995-02-14",14.0363,14.1122,13.8846,13.9225,2740800.0],["1995-02-15",13.9225,14.1881,13.9225,14.1122,3231400.0],["1995-02-16",14.1122,14.1881,13.9605,14.0363,1176400.0],["1995-02-17",14.0363,14.0743,13.8846,13.9605,2203600.0],["1995-02-21",13.9605,14.1122,13.9605,14.1122,1417600.0],["1995-02-22",14.1122,14.1881,13.9605,14.0363,1403200.0],["1995-02-23",14.0363,14.264,13.9984,14.264,1748400.0],["1995-02-24",14.2639,14.2639,13.9984,14.1122,4859400.0],["1995-02-27",14.1122,14.226,13.9984,14.0363,2391400.0],["1995-02-28",14.0363,14.0743,13.9605,13.9984,2497400.0],["1995-03-01",13.9984,14.0743,13.9225,13.9984,2532600.0],["1995-03-02",13.9984,14.0743,13.9984,13.9984,1279800.0],["1995-03-03",13.9984,14.0743,13.9605,14.0363,1242600.0],["1995-03-06",13.9984,13.9984,13.8846,13.9225,2315800.0],["1995-03-07",13.9225,13.9984,13.8087,13.8087,1722400.0],["1995-03-08",13.8087,13.9225,13.8087,13.8087,1248000.0],["1995-03-09",13.8087,14.0363,13.8087,13.9984,1337800.0],["1995-03-10",14.0743,14.226,14.0743,14.226,1496000.0],["1995-03-13",14.226,14.3019,14.1501,14.1881,887200.0],["1995-03-14",14.5295,15.0985,14.5295,14.833,5557000.0],["1995-03-15",14.795,14.795,14.5674,14.5674,1804600.0],["1995-03-16",14.5674,14.9847,14.5674,14.9468,2979400.0],["1995-03-17",14.9468,15.1365,14.9089,15.0606,3218200.0],["1995-03-20",15.0606,15.2123,14.9468,14.9468,2273200.0],["1995-03-21",14.9468,15.0985,14.9089,14.9468,1403800.0],["1995-03-22",14.9468,14.9468,14.7571,14.7571,882800.0],["1995-03-23",14.7571,14.9089,14.6433,14.9089,1353400.0],["1995-03-24",14.9089,15.2124,14.8709,15.0985,2689600.0],["1995-03-27",15.402,15.7435,15.402,15.6676,4302000.0],["1995-03-28",15.6676,15.7055,15.5158,15.6676,2087400.0],["1995-03-29",15.6676,16.3504,15.6676,15.9331,6144800.0],["1995-03-30",15.9331,16.1608,15.7055,16.1228,4178400.0],["1995-03-31",16.1228,16.3884,15.7814,16.3125,3813200.0],["1995-04-03",16.2746,16.2746,15.9711,16.0469,3261000.0],["1995-04-04",16.0469,16.2366,15.9711,16.2366,3501200.0],["1995-04-05",16.2366,16.3884,16.0849,16.1607,2164200.0],["1995-04-06",16.1608,16.2746,16.1228,16.1987,1524800.0],["1995-04-07",16.1987,16.3125,16.1608,16.1987,1698000.0],["1995-04-10",16.1987,16.3504,16.1608,16.3504,1344600.0],["1995-04-11",16.3504,16.5022,16.2366,16.3504,2529400.0],["1995-04-12",16.3884,17.1471,16.3884,16.9574,4944600.0],["1995-04-13",16.9574,16.9574,16.578,16.7298,2348000.0],["1995-04-17",16.7298,16.8815,16.7298,16.7677,1821000.0],["1995-04-18",16.6919,16.6919,16.1228,16.2366,2406200.0],["1995-04-19",16.2366,16.5401,16.2366,16.3125,2038200.0],["1995-04-20",16.3884,16.6919,16.3884,16.6539,2169600.0],["1995-04-21",16.6539,16.9953,16.616,16.9195,2630800.0],["1995-04-24",16.9195,17.2988,16.7677,17.2609,2645400.0],["1995-04-25",17.185,17.185,16.9195,17.0333,2572800.0],["1995-04-26",17.0333,17.185,16.9195,17.0333,3009400.0],["1995-04-27",17.0333,17.1092,16.8436,16.9574,1996400.0],["1995-04-28",16.9195,16.9195,16.5781,16.6919,2270800.0],["1995-05-01",16.6919,16.8057,16.6539,16.6539,1840800.0],["1995-05-02",16.6539,16.9195,16.578,16.8815,1414600.0],["1995-05-03",16.8815,17.0712,16.8436,16.9953,1807800.0],["1995-05-04",16.9953,17.185,16.8057,16.8436,2710400.0],["1995-05-05",16.8436,16.8815,16.5781,16.6539,1825400.0],["1995-05-08",16.692,16.692,16.3872,16.6539,1889000.0],["1995-05-09",16.692,16.9969,16.692,16.9969,2035600.0],["1995-05-10",16.9969,17.1493,16.6158,16.6158,1651000.0],["1995-05-11",16.6158,16.6158,16.5015,16.5777,1814600.0],["1995-05-12",16.5777,16.692,16.4634,16.6539,1783800.0],["1995-05-15",16.6539,16.8826,16.4634,16.7301,2025400.0],["1995-05-16",16.7301,16.9969,16.7301,16.9588,1503200.0],["1995-05-17",16.9969,17.4923,16.9969,17.378,3838800.0],["1995-05-18",17.378,17.5304,16.9588,16.9588,2491800.0],["1995-05-19",16.9588,17.035,16.692,16.8064,2817400.0],["1995-05-22",16.9588,17.4542,16.9588,17.1493,2918200.0],["1995-05-23",17.1494,17.378,17.1112,17.3399,2859600.0],["1995-05-24",17.378,17.8353,17.378,17.5304,3740600.0],["1995-05-25",17.4161,17.4161,17.1493,17.3018,2279400.0],["1995-05-26",17.3018,17.4161,17.1493,17.2256,1692400.0],["1995-05-30",17.3018,17.8353,17.3018,17.7591,1826000.0],["1995-05-31",17.7591,17.9496,17.5686,17.9496,2142200.0],["1995-06-01",17.9496,17.9496,17.6829,17.8734,1723200.0],["1995-06-02",17.8734,17.9877,17.6829,17.9877,2000000.0],["1995-06-05",18.407,19.131,18.407,18.7881,6654600.0],["1995-06-06",18.7881,18.7881,18.2545,18.5213,3074400.0],["1995-06-07",18.5213,18.7881,18.2926,18.6356,2676400.0],["1995-06-08",18.7118,19.1311,18.7118,18.9786,3309400.0],["1995-06-09",18.9786,19.0167,18.8643,19.0167,2260400.0],["1995-06-12",19.0167,19.0929,18.9405,19.0167,2318000.0],["1995-06-13",19.0167,19.7789,19.0167,19.7789,5254800.0],["1995-06-14",19.7027,19.7027,19.5121,19.5121,3878200.0],["1995-06-15",19.5121,19.7789,19.474,19.474,3020400.0],["1995-06-16",19.474,19.6646,19.4359,19.6265,2720800.0],["1995-06-19",19.6646,19.8551,19.6646,19.817,3721200.0],["1995-06-20",19.7789,19.7789,19.5121,19.5884,2416400.0],["1995-06-21",19.5884,19.7408,19.5121,19.6646,1949600.0],["1995-06-22",19.6646,19.8551,19.5884,19.6646,1555600.0],["1995-06-23",19.6646,19.9314,19.5503,19.9314,1740600.0],["1995-06-26",19.8551,19.8551,19.3597,19.3978,1551400.0],["1995-06-27",19.3216,19.3216,18.9786,19.2454,2603800.0],["1995-06-28",19.2454,19.474,19.1692,19.4359,1552400.0],["1995-06-29",19.4359,19.7027,19.4359,19.6646,1731400.0],["1995-06-30",19.6646,19.6646,18.8262,19.0929,3975400.0],["1995-07-03",18.9786,18.9786,18.6356,18.7881,1624000.0],["1995-07-05",18.7881,19.5884,18.7118,19.2454,4221600.0],["1995-07-06",19.2835,19.7408,19.2835,19.7408,2675400.0],["1995-07-07",19.7408,20.1219,19.6265,19.7027,4339200.0],["1995-07-10",19.7027,19.7408,19.474,19.5884,1863200.0],["1995-07-11",19.5884,19.5884,19.2835,19.5503,1381400.0],["1995-07-12",19.5503,19.6646,19.474,19.5884,1689600.0],["1995-07-13",19.5884,19.9695,19.5121,19.9695,1972000.0],["1995-07-14",19.9695,20.0076,19.6646,19.7408,1610400.0],["1995-07-17",19.7408,19.7789,19.6265,19.7789,1461000.0],["1995-07-18",19.7027,19.7027,19.2073,19.4359,2598600.0],["1995-07-19",19.4359,19.4359,18.407,19.131,3569400.0],["1995-07-20",19.131,19.2454,18.9786,19.131,2222000.0],["1995-07-21",19.131,19.4359,19.0548,19.2073,3036200.0],["1995-07-24",19.2073,19.5121,19.0548,19.5121,1816600.0],["1995-07-25",20.1219,20.4268,20.1219,20.1219,5517600.0],["1995-07-26",20.1219,20.3506,19.8932,19.9314,4929400.0],["1995-07-27",19.9695,20.6173,19.9695,20.5792,3030000.0],["1995-07-28",20.5792,20.7698,20.3125,20.7698,1961600.0],["1995-07-31",20.6173,20.6173,20.3887,20.4268,1553200.0],["1995-08-01",20.4268,20.5411,20.3506,20.4649,2234800.0],["1995-08-02",20.4649,20.7698,20.0838,20.1981,2215000.0],["1995-08-03",20.1981,20.5411,20.0076,20.4268,1801600.0],["1995-08-04",20.4268,20.5792,20.2362,20.2743,877800.0],["1995-08-07",20.2743,20.3506,20.1219,20.2362,2145200.0],["1995-08-08",20.2362,20.2362,20.0457,20.0838,1273400.0],["1995-08-09",20.122,20.122,19.969,20.0073,1238000.0],["1995-08-10",20.0073,20.0838,19.5865,19.7395,3020600.0],["1995-08-11",19.7012,19.7012,19.4335,19.6247,1788600.0],["1995-08-14",19.6247,19.8543,19.4717,19.7777,1564800.0],["1995-08-15",19.7777,19.8543,19.4717,19.5482,1357800.0],["1995-08-16",19.5482,19.7395,19.2804,19.357,1814200.0],["1995-08-17",19.3187,19.3187,19.0509,19.1657,1874200.0],["1995-08-18",19.1657,19.4717,19.1274,19.357,2312200.0],["1995-08-21",19.6247,19.969,19.6247,19.8543,2511000.0],["1995-08-22",19.8543,19.9308,19.7395,19.8543,1546400.0],["1995-08-23",19.8543,19.8543,19.4717,19.4717,2221000.0],["1995-08-24",19.4717,19.6247,19.3187,19.3187,1412000.0],["1995-08-25",19.3187,19.6247,19.3187,19.357,1250600.0],["1995-08-28",19.3569,19.51,19.1657,19.51,999800.0],["1995-08-29",19.51,19.7395,19.4717,19.5865,1245000.0],["1995-08-30",19.5865,19.7012,19.51,19.5865,888400.0],["1995-08-31",19.5865,19.6247,19.51,19.5865,843800.0],["1995-09-01",19.5865,20.3133,19.5482,20.0073,2275600.0],["1995-09-05",20.0838,20.7724,20.0838,20.6194,3209600.0],["1995-09-06",20.6959,21.0784,20.6959,20.8106,2322000.0],["1995-09-07",20.7341,20.7341,20.3133,20.3898,1709200.0],["1995-09-08",20.3898,21.0402,20.3898,20.9637,2217800.0],["1995-09-11",20.9636,21.3079,20.8871,21.2314,2282800.0],["1995-09-12",21.2314,21.4227,21.1549,21.3844,1421800.0],["1995-09-13",21.3844,21.6905,21.2697,21.6522,2358400.0],["1995-09-14",21.6522,21.767,21.3845,21.7287,1770200.0],["1995-09-15",21.7287,21.767,21.3462,21.3844,2914800.0],["1995-09-18",21.3844,21.6522,20.9636,21.6522,2271200.0],["1995-09-19",21.6522,21.6522,21.4227,21.614,1691400.0],["1995-09-20",21.614,22.0348,21.5757,21.9583,1324800.0],["1995-09-21",21.9583,22.1495,21.7287,21.92,2144000.0],["1995-09-22",21.6522,21.6522,21.2697,21.461,1683800.0],["1995-09-25",21.461,21.4992,21.1932,21.1932,1434200.0],["1995-09-26",21.1167,21.1167,20.9637,21.0019,1934800.0],["1995-09-27",20.7724,20.7724,20.4663,20.7341,2568800.0],["1995-09-28",20.7341,21.0402,20.6576,21.0019,2088600.0],["1995-09-29",21.0019,21.2314,20.8489,20.8871,1833000.0],["1995-10-02",20.8106,20.8106,20.3898,20.5428,1371400.0],["1995-10-03",20.5046,20.5046,19.7395,20.0838,3377200.0],["1995-10-04",20.0455,20.0455,19.7395,19.816,2162000.0],["1995-10-05",19.816,19.816,19.5482,19.7777,2410600.0],["1995-10-06",19.7778,20.0838,19.6247,20.0073,1584000.0],["1995-10-09",20.0073,20.0073,19.5482,19.5865,1435000.0],["1995-10-10",19.5865,19.8543,18.9744,19.816,3505000.0],["1995-10-11",19.816,20.2368,19.816,20.1986,2300400.0],["1995-10-12",20.1986,20.5428,20.122,20.3898,2292000.0],["1995-10-13",20.3898,20.6959,20.3898,20.6576,2362600.0],["1995-10-16",20.6576,20.8489,20.6194,20.6959,1350800.0],["1995-10-17",20.6959,20.6959,20.2751,20.3898,1505600.0],["1995-10-18",20.3898,20.4281,19.9308,20.0838,2373200.0],["1995-10-19",20.0838,20.122,19.8925,20.0455,1830600.0],["1995-10-20",20.0838,20.4281,20.0838,20.2751,1624600.0],["1995-10-23",20.2751,20.3516,19.969,20.3516,1222200.0],["1995-10-24",20.3516,20.5429,20.2368,20.4663,1098800.0],["1995-10-25",20.4663,20.7341,20.4663,20.5811,2125000.0],["1995-10-26",20.5811,20.6959,20.122,20.2751,1914800.0],["1995-10-27",20.2751,20.7341,20.2751,20.7341,1280000.0],["1995-10-30",20.7341,20.7341,20.4281,20.5428,1192600.0],["1995-10-31",20.5428,20.5428,20.0455,20.0455,1509800.0],["1995-11-01",20.1603,20.9636,20.1603,20.8106,4305800.0],["1995-11-02",20.8106,21.5375,20.7341,21.2314,3594200.0],["1995-11-03",21.2314,21.461,21.0402,21.2314,1843400.0],["1995-11-06",21.2314,21.3845,21.0019,21.3462,2061800.0],["1995-11-07",21.3462,21.461,21.1932,21.3462,1717000.0],["1995-11-08",21.423,21.4998,21.3078,21.4614,2433000.0],["1995-11-09",21.4614,21.5766,21.4614,21.4998,1275000.0],["1995-11-10",21.4998,21.9989,21.423,21.8837,1637400.0],["1995-11-13",21.8837,22.1524,21.6917,22.0373,1746200.0],["1995-11-14",22.0373,22.4212,21.8837,21.9605,2108800.0],["1995-11-15",21.9605,22.8435,21.8837,22.7283,3008800.0],["1995-11-16",22.9203,23.3042,22.9203,23.3042,4572800.0],["1995-11-17",23.3042,23.3426,22.5748,22.6515,3332400.0],["1995-11-20",22.6515,22.8435,22.4596,22.498,1530800.0],["1995-11-21",22.498,22.6131,22.306,22.5364,1414200.0],["1995-11-22",22.5364,22.8435,22.3444,22.7667,4764600.0],["1995-11-24",22.6899,22.6899,22.498,22.5748,1167600.0],["1995-11-27",22.5748,22.6899,22.3828,22.498,2035000.0],["1995-11-28",22.498,22.5364,22.114,22.114,1672400.0],["1995-11-29",22.1908,22.5364,22.1908,22.5364,2461800.0],["1995-11-30",22.498,22.498,22.306,22.3828,2314000.0],["1995-12-01",22.3828,22.7667,22.3828,22.5748,2329800.0],["1995-12-04",22.4212,22.4212,22.306,22.3444,1600800.0],["1995-12-05",22.3444,22.8435,22.2292,22.7283,1906600.0],["1995-12-06",22.8435,23.1122,22.8435,23.0739,1682800.0],["1995-12-07",23.0355,23.0355,22.5364,22.7427,1605000.0],["1995-12-08",22.7427,22.7667,22.4212,22.5364,1042800.0],["1995-12-11",22.5364,22.5364,22.306,22.3828,1373200.0],["1995-12-12",22.5748,22.9971,22.5748,22.8435,1974000.0],["1995-12-13",22.8819,23.6114,22.8819,23.4962,2416200.0],["1995-12-14",23.4578,23.4578,22.4596,22.5748,2024800.0],["1995-12-15",22.8819,23.2274,22.8819,23.1506,4464400.0],["1995-12-18",23.1122,23.1122,22.2676,22.3828,1852600.0],["1995-12-19",22.498,23.381,22.498,23.1506,3989400.0],["1995-12-20",23.381,24.5712,23.381,23.9569,4334000.0],["1995-12-21",23.8033,23.8033,23.0739,23.573,2448600.0],["1995-12-22",23.573,24.0721,23.4962,23.8033,2277600.0],["1995-12-26",23.8033,23.9953,23.7649,23.8801,854400.0],["1995-12-27",23.8801,24.1488,23.8417,23.9185,1232800.0],["1995-12-28",23.9185,24.0337,23.7649,23.8801,1213400.0],["1995-12-29",23.8801,24.2256,23.8417,24.0721,1155600.0],["1996-01-02",24.0721,24.9167,23.9185,24.5328,2617800.0],["1996-01-03",24.5328,24.8783,24.2256,24.3024,3186800.0],["1996-01-04",24.3024,24.6479,23.5729,23.6881,3216000.0],["1996-01-05",23.6881,24.2256,23.381,24.1104,2847000.0],["1996-01-08",24.4944,24.7247,24.4944,24.6479,2094200.0],["1996-01-09",24.6479,24.9935,23.8417,24.3744,3313000.0],["1996-01-10",24.3024,24.3024,23.4578,23.573,2397200.0],["1996-01-11",23.573,23.9569,23.381,23.8801,2674400.0],["1996-01-12",23.8801,24.1872,23.573,23.8801,2282800.0],["1996-01-15",23.8801,23.8801,23.573,23.6497,1189200.0],["1996-01-16",23.4962,23.4962,23.1506,23.3426,2304800.0],["1996-01-17",23.3426,23.5729,23.189,23.4578,2303200.0],["1996-01-18",23.8417,24.1872,23.8417,24.1872,2360400.0],["1996-01-19",24.1105,24.1105,23.4578,24.0721,2845600.0],["1996-01-22",24.0721,24.5712,23.9569,24.3024,2294800.0],["1996-01-23",24.1488,24.1488,23.6497,23.8417,2756400.0],["1996-01-24",23.8417,24.0721,23.4962,23.6497,2396200.0],["1996-01-25",23.6497,24.1872,23.6114,23.6497,3407000.0],["1996-01-26",23.6497,23.8417,23.573,23.573,1779200.0],["1996-01-29",23.5729,23.8801,23.5346,23.6881,2240800.0],["1996-01-30",23.6881,24.0721,23.6881,23.8417,2306000.0],["1996-01-31",23.8417,23.8801,23.4194,23.8033,2871000.0],["1996-02-01",23.8033,23.9569,23.7265,23.9185,2712600.0],["1996-02-02",23.9569,24.1872,23.9569,23.9569,1753200.0],["1996-02-05",23.9569,24.4944,23.9569,24.4176,1777600.0],["1996-02-06",24.4176,24.6096,24.1488,24.6096,3018200.0],["1996-02-07",24.6866,24.7251,24.417,24.6096,2374600.0],["1996-02-08",24.6095,24.6481,24.4555,24.494,2302000.0],["1996-02-09",24.7251,25.6109,24.7251,25.4568,3846200.0],["1996-02-12",25.4568,25.8419,25.3028,25.6494,2403800.0],["1996-02-13",25.6109,25.6109,25.2643,25.6109,3139800.0],["1996-02-14",25.6109,25.7649,25.3798,25.6879,1516800.0],["1996-02-15",25.6879,25.6879,25.3798,25.4183,1396000.0],["1996-02-16",25.3798,25.3798,25.1102,25.1487,2232200.0],["1996-02-20",25.1487,25.1872,24.494,24.8791,1779000.0],["1996-02-21",24.9176,25.7649,24.9176,25.5724,2494400.0],["1996-02-22",25.5724,26.073,25.3798,25.7264,2374200.0],["1996-02-23",25.7264,26.0345,25.6109,25.7649,1602400.0],["1996-02-26",25.4953,25.4953,25.0332,25.1872,1788400.0],["1996-02-27",25.1872,25.2258,24.6481,24.9947,1644600.0],["1996-02-28",24.9947,25.5339,24.8406,24.8791,1744600.0],["1996-02-29",24.8791,25.2643,24.8021,24.9947,2033600.0],["1996-03-01",24.9947,25.1102,24.0319,24.8021,4937800.0],["1996-03-04",24.8021,25.3028,24.6481,25.1102,2021800.0],["1996-03-05",25.1102,25.2258,24.9177,25.0332,1495000.0],["1996-03-06",25.0332,25.0717,24.7251,24.8791,2560600.0],["1996-03-07",24.8021,24.8021,24.5325,24.7636,1221200.0],["1996-03-08",24.5711,24.5711,23.4927,24.2244,3967800.0],["1996-03-11",24.2244,25.7264,24.2244,25.5724,3542200.0],["1996-03-12",25.3798,25.3798,24.8791,25.1872,3488000.0],["1996-03-13",25.1872,25.2258,24.7636,24.8791,2033600.0],["1996-03-14",24.9562,25.5339,24.9562,25.3413,1896800.0],["1996-03-15",25.3413,25.3413,24.8406,24.9177,2237000.0],["1996-03-18",25.1102,26.4967,25.1102,26.3811,5073800.0],["1996-03-19",26.3811,27.3054,26.3811,27.1129,5682800.0],["1996-03-20",27.0359,27.0359,26.7663,26.8818,2471800.0],["1996-03-21",26.8818,27.1514,26.7277,26.9973,1847000.0],["1996-03-22",26.9973,27.4595,26.8048,27.3824,1229600.0],["1996-03-25",27.3825,27.4595,26.7663,27.0744,1674000.0],["1996-03-26",27.0744,27.3825,26.8048,27.0744,1922400.0],["1996-03-27",27.0744,27.3439,26.9203,27.3054,2467200.0],["1996-03-28",27.3054,27.344,26.8818,27.2284,1647200.0],["1996-03-29",27.2284,27.3054,26.6122,26.6892,2282800.0],["1996-04-01",26.6892,26.8433,26.0345,26.1501,3356400.0],["1996-04-02",26.1501,26.6122,26.0345,26.5737,3937800.0],["1996-04-03",26.5737,26.8048,26.1501,26.7663,1811600.0],["1996-04-04",26.7278,26.7278,26.073,26.3041,1999800.0],["1996-04-08",25.9575,25.9575,25.2643,25.5724,3356800.0],["1996-04-09",25.5724,25.6494,25.0332,25.3028,2829800.0],["1996-04-10",25.2643,25.2643,24.571,24.8021,5297800.0],["1996-04-11",24.8021,24.8406,23.6853,24.3785,7066800.0],["1996-04-12",24.6481,25.1872,24.6481,25.1102,4510800.0],["1996-04-15",25.1102,25.2258,25.0332,25.1102,2108400.0],["1996-04-16",25.1102,25.1487,24.8406,24.8791,2004800.0],["1996-04-17",24.8791,24.8791,24.4555,24.494,2258000.0],["1996-04-18",24.494,25.2643,24.494,25.0717,3157800.0],["1996-04-19",25.0717,25.1487,24.8021,24.9947,2297400.0],["1996-04-22",25.1102,25.4953,25.1102,25.3413,1931800.0],["1996-04-23",25.3413,25.4568,24.9947,25.0717,1496200.0],["1996-04-24",25.0717,25.2643,24.6096,24.8021,2412000.0],["1996-04-25",24.8021,25.0717,24.6866,24.8021,1800400.0],["1996-04-26",24.8021,24.9947,24.7636,24.8791,1002200.0],["1996-04-29",24.8791,25.1487,24.34,24.8791,2724000.0],["1996-04-30",24.8791,25.3028,24.8791,25.3028,1631600.0],["1996-05-01",25.2258,25.2258,24.8406,24.8406,1405400.0],["1996-05-02",24.7636,24.7636,23.4542,23.8778,4722800.0],["1996-05-03",23.9163,24.417,23.9163,24.0319,3665800.0],["1996-05-06",24.0319,24.1474,23.3386,23.6467,3125000.0],["1996-05-07",23.6467,23.6467,23.0691,23.0691,3914400.0],["1996-05-08",23.069,23.5697,22.838,23.5312,5769000.0],["1996-05-09",23.5697,24.0319,23.5697,23.8008,2490200.0],["1996-05-10",24.0319,24.494,24.0319,24.4555,2344400.0],["1996-05-13",24.4555,24.6095,24.0319,24.4555,3566600.0],["1996-05-14",24.6481,25.1872,24.6481,25.1872,2569800.0],["1996-05-15",25.2738,25.3897,25.0806,25.1579,3934000.0],["1996-05-16",25.3511,25.6989,25.3511,25.467,2635200.0],["1996-05-17",25.5443,25.9308,25.5443,25.6602,2401800.0],["1996-05-20",25.6603,25.6603,25.2352,25.5443,1757400.0],["1996-05-21",25.5443,25.9694,25.467,25.9308,1520800.0],["1996-05-22",25.9308,26.7037,25.7376,26.3945,2793400.0],["1996-05-23",26.3945,26.4332,26.124,26.3559,2241000.0],["1996-05-24",26.3559,26.5877,25.9308,25.9308,1203800.0],["1996-05-28",26.2786,26.665,26.2786,26.4718,2098000.0],["1996-05-29",26.4718,26.5491,25.8921,26.2399,1882800.0],["1996-05-30",26.2399,26.8196,26.124,26.5104,1954000.0],["1996-05-31",26.5104,26.5491,26.2399,26.3559,1772200.0],["1996-06-03",26.3559,26.4332,25.9694,26.0854,1957200.0],["1996-06-04",26.0853,26.2013,25.8148,26.008,2548600.0],["1996-06-05",26.0081,26.3945,25.9694,26.2399,1922000.0],["1996-06-06",26.2399,26.3945,26.124,26.124,1682600.0],["1996-06-07",26.124,26.7037,25.5443,26.5491,2590600.0],["1996-06-10",26.5491,26.8196,26.4718,26.7037,1600800.0],["1996-06-11",26.7037,26.7037,26.2013,26.2399,1646200.0],["1996-06-12",26.2399,26.3172,25.8921,25.9694,1886200.0],["1996-06-13",25.9694,26.124,25.7375,25.7375,1447400.0],["1996-06-14",25.7375,25.8148,25.6602,25.7762,1158400.0],["1996-06-17",25.7762,25.8535,25.6216,25.6989,1326800.0],["1996-06-18",25.6989,25.9308,25.5443,25.6989,1860400.0],["1996-06-19",25.7375,26.3945,25.7375,26.2013,2604600.0],["1996-06-20",26.3559,27.0515,26.3559,27.0128,3588400.0],["1996-06-21",27.0128,27.5925,26.8969,27.5539,4541200.0],["1996-06-24",27.5539,27.6311,27.322,27.5152,1903200.0],["1996-06-25",27.5152,27.9403,27.322,27.9403,3589200.0],["1996-06-26",27.9403,27.9789,27.4766,27.5152,3044000.0],["1996-06-27",27.5152,27.7471,27.4379,27.7471,1633600.0],["1996-06-28",27.7084,27.7084,26.9355,26.9355,2044200.0],["1996-07-01",27.2061,27.7857,27.2061,27.7857,2636600.0],["1996-07-02",27.7857,29.0997,27.6312,28.4427,3368800.0],["1996-07-03",28.4427,28.7519,28.0176,28.2495,2589600.0],["1996-07-05",28.0176,28.0176,27.5925,27.7857,1122600.0],["1996-07-08",27.7857,27.863,27.4766,27.7471,2376400.0],["1996-07-09",27.7857,28.0562,27.7857,27.9403,2544800.0],["1996-07-10",27.9017,27.9017,27.0901,27.9017,2068000.0],["1996-07-11",27.8244,27.8244,26.9355,27.2447,3020400.0],["1996-07-12",27.2447,27.5539,26.9355,27.2882,1743600.0],["1996-07-15",27.2447,27.2447,26.2786,26.8196,1847200.0],["1996-07-16",26.665,26.665,24.6941,26.2013,4820400.0],["1996-07-17",26.2013,26.5877,25.9694,26.3559,2562000.0],["1996-07-18",26.3559,27.2447,26.3172,27.2447,3220600.0],["1996-07-19",27.2447,27.3606,26.9356,26.9742,2171000.0],["1996-07-22",26.8582,26.8582,26.5491,26.7037,1303400.0],["1996-07-23",26.7037,26.9742,25.9308,25.9694,2570200.0],["1996-07-24",25.9694,26.5877,25.5057,26.5491,2345200.0],["1996-07-25",26.781,27.322,26.781,27.2447,2967600.0],["1996-07-26",27.2447,27.4379,27.0901,27.322,1939600.0],["1996-07-29",27.2447,27.2447,26.7423,26.7423,1195400.0],["1996-07-30",26.781,27.2061,26.781,27.1288,1730400.0],["1996-07-31",27.1288,27.5539,27.0901,27.3606,1588600.0],["1996-08-01",27.3606,28.0949,27.322,27.5539,3596400.0],["1996-08-02",27.8244,28.3654,27.8244,28.3268,2391600.0],["1996-08-05",28.3268,28.3268,27.6698,27.6698,1236600.0],["1996-08-06",27.6698,28.4041,27.5925,28.0562,1625400.0],["1996-08-07",28.1335,28.5973,28.1335,28.52,2026400.0],["1996-08-08",28.52,28.9064,28.2881,28.5973,1903200.0],["1996-08-09",28.5973,28.5973,28.1335,28.1335,1031400.0],["1996-08-12",28.1335,28.2108,27.9403,28.1335,1409000.0],["1996-08-13",28.0949,28.0949,27.8244,27.9017,1796000.0],["1996-08-14",27.9885,28.5312,27.9885,28.1048,2558400.0],["1996-08-15",28.1436,28.4924,28.1436,28.3374,1287200.0],["1996-08-16",28.3374,28.6475,28.2211,28.4537,1648800.0],["1996-08-19",28.4537,28.57,28.3762,28.4149,871200.0],["1996-08-20",28.4149,28.5312,28.3762,28.4537,1412400.0],["1996-08-21",28.4537,28.4537,28.1436,28.2599,983800.0],["1996-08-22",28.2599,28.3762,27.7172,27.7947,3697400.0],["1996-08-23",27.7947,28.1048,27.7947,28.0273,2264400.0],["1996-08-26",28.0273,28.3374,28.0273,28.0273,1487800.0],["1996-08-27",28.1436,28.3374,28.1436,28.2986,1627200.0],["1996-08-28",28.4925,28.8413,28.4925,28.57,2662400.0],["1996-08-29",28.57,28.725,28.3374,28.4149,1990800.0],["1996-08-30",28.3374,28.3374,28.066,28.066,1711400.0],["1996-09-03",28.066,28.4924,27.7947,28.1048,2441200.0],["1996-09-04",28.1436,28.4924,28.1436,28.3374,3143800.0],["1996-09-05",28.3374,28.3374,27.9885,28.066,2191600.0],["1996-09-06",28.066,28.2599,27.911,27.9885,3066400.0],["1996-09-09",27.9885,28.1048,27.911,27.9497,2590800.0],["1996-09-10",27.9497,28.066,27.8722,27.8722,2430200.0],["1996-09-11",27.8722,28.066,27.8334,27.9885,2184400.0],["1996-09-12",27.9885,28.2599,27.9885,28.066,2094200.0],["1996-09-13",28.1436,28.3762,28.1436,28.2211,3018400.0],["1996-09-16",28.2599,28.4537,28.2599,28.2599,1858200.0],["1996-09-17",28.2599,28.3762,28.1823,28.2211,1946600.0],["1996-09-18",28.2211,28.3762,28.1436,28.2599,1718600.0],["1996-09-19",28.2599,28.7638,28.2211,28.6475,2160400.0],["1996-09-20",28.7638,29.4228,28.7638,29.4228,3545400.0],["1996-09-23",29.4228,29.4228,29.229,29.3453,1331600.0],["1996-09-24",29.3453,29.5779,29.0352,29.229,2069800.0],["1996-09-25",29.229,29.6554,29.229,29.384,2028000.0],["1996-09-26",29.384,29.7717,29.3453,29.5779,1718200.0],["1996-09-27",29.5779,29.6166,29.3065,29.4228,1026200.0],["1996-09-30",29.4228,29.5391,29.2678,29.3065,1267000.0],["1996-10-01",29.3453,29.6554,29.3453,29.5391,1613600.0],["1996-10-02",29.5779,29.888,29.5779,29.888,1222800.0],["1996-10-03",29.9655,30.2369,29.9655,30.0818,2436000.0],["1996-10-04",30.1206,30.4307,30.1206,30.3532,1761400.0],["1996-10-07",30.3919,30.6633,30.3919,30.5858,1405600.0],["1996-10-08",30.5858,30.6245,30.3532,30.3919,1642600.0],["1996-10-09",30.392,30.4307,30.1594,30.2369,1530800.0],["1996-10-10",30.2369,30.4695,30.0431,30.2757,2412400.0],["1996-10-11",30.3144,30.4307,30.3144,30.3532,1294800.0],["1996-10-14",30.3919,30.7796,30.3919,30.4307,1869200.0],["1996-10-15",30.4307,30.7021,30.3532,30.4307,1813600.0],["1996-10-16",30.4307,30.4307,30.0818,30.1594,2572200.0],["1996-10-17",30.1594,30.5082,30.0431,30.3919,1982400.0],["1996-10-18",30.3919,30.5082,30.2756,30.4695,1565600.0],["1996-10-21",30.4695,30.6633,30.392,30.6245,1605200.0],["1996-10-22",30.6245,30.6633,30.4695,30.5082,1219400.0],["1996-10-23",30.4695,30.4695,29.7717,30.0818,2468200.0],["1996-10-24",30.0043,30.0043,29.3065,29.6166,2474600.0],["1996-10-25",29.6167,29.7329,29.1902,29.1902,1795000.0],["1996-10-28",29.1902,29.5391,28.9576,29.0352,1860000.0],["1996-10-29",29.0352,29.3453,28.9964,28.9964,2022200.0],["1996-10-30",29.0739,29.2677,29.0739,29.229,1277400.0],["1996-10-31",29.2678,29.888,29.2678,29.5779,2625800.0],["1996-11-01",29.1515,29.1515,28.2211,28.4924,6697000.0],["1996-11-04",28.4924,29.0352,28.4537,28.7638,2822000.0],["1996-11-05",28.7638,29.1515,28.6088,28.7251,1981200.0],["1996-11-06",28.725,29.0739,27.9885,28.3762,3819200.0],["1996-11-07",28.4149,28.9964,28.4149,28.8026,4072400.0],["1996-11-08",28.8413,29.4616,28.8413,29.1127,1665000.0],["1996-11-11",29.1127,29.384,28.8026,28.8413,1387400.0],["1996-11-12",28.8413,28.9576,28.4149,28.4537,2585200.0],["1996-11-13",28.5408,28.6186,28.3075,28.5019,2606200.0],["1996-11-14",28.5019,28.7741,28.4241,28.7352,1979000.0],["1996-11-15",28.7352,29.0463,28.5408,28.5408,3501600.0],["1996-11-18",28.6574,29.4351,28.6574,29.0074,3668800.0],["1996-11-19",29.124,29.3185,29.124,29.2407,2298800.0],["1996-11-20",29.6295,30.135,29.6295,29.9795,3302000.0],["1996-11-21",30.0961,30.6016,30.0961,30.3294,2943600.0],["1996-11-22",30.4461,30.8738,30.4461,30.6794,2640200.0],["1996-11-25",30.6794,30.7572,30.5239,30.6794,1896000.0],["1996-11-26",30.6794,31.1849,30.6405,30.8738,3076000.0],["1996-11-27",30.8738,31.2238,30.8738,30.9905,1668600.0],["1996-11-29",30.9905,31.0682,30.9127,30.9127,509800.0],["1996-12-02",30.796,30.796,30.3294,30.3294,1671600.0],["1996-12-03",30.3294,30.6016,29.9406,29.9795,1716000.0],["1996-12-04",29.9795,30.3683,29.6684,30.0621,2270400.0],["1996-12-05",30.0621,30.3683,29.8628,29.9795,1785400.0],["1996-12-06",29.9017,29.9017,29.3574,29.7462,2668200.0],["1996-12-09",29.824,30.0573,29.824,29.9795,1892800.0],["1996-12-10",29.9795,30.2128,29.5907,29.7073,3284200.0],["1996-12-11",29.7073,29.7462,29.2407,29.6684,2997600.0],["1996-12-12",29.7073,30.2906,29.7073,29.9406,2863400.0],["1996-12-13",29.9406,30.1739,29.6684,30.0961,2569600.0],["1996-12-16",31.146,32.3125,31.146,31.3404,13965400.0],["1996-12-17",31.3404,31.6126,31.2626,31.4182,5352200.0],["1996-12-18",31.4182,31.5737,31.146,31.5737,3111000.0],["1996-12-19",31.5737,32.1959,31.4571,32.0792,3716200.0],["1996-12-20",32.1959,32.7791,32.1959,32.7791,6055000.0],["1996-12-23",32.7014,32.7014,32.0792,32.3514,2162000.0],["1996-12-24",32.3125,32.3125,32.0014,32.0792,666000.0],["1996-12-26",32.0792,32.4681,32.0792,32.4292,1434200.0],["1996-12-27",32.4292,32.6236,32.4292,32.4681,911000.0],["1996-12-30",32.5458,33.4402,32.5458,33.168,2090000.0],["1996-12-31",33.168,33.4401,32.818,33.1291,1537000.0],["1997-01-02",32.9347,32.9347,32.1181,32.3125,2786800.0],["1997-01-03",32.3125,33.2457,32.3125,33.0902,3941800.0],["1997-01-06",33.0902,33.4402,32.8958,33.0513,3088400.0],["1997-01-07",33.0513,33.0513,32.7791,33.0124,2066800.0],["1997-01-08",33.0124,33.1291,32.6625,32.7014,2538200.0],["1997-01-09",32.7014,32.9347,32.0403,32.6625,4451200.0],["1997-01-10",32.6625,32.7402,32.2347,32.7014,2971000.0],["1997-01-13",32.7791,33.2069,32.7791,33.2069,2069800.0],["1997-01-14",33.2068,33.5957,33.0513,33.0902,2590400.0],["1997-01-15",33.0902,33.2068,32.8569,32.8958,2231400.0],["1997-01-16",32.8958,33.168,32.7402,32.8958,2180800.0],["1997-01-17",32.8958,33.168,32.818,33.0124,1995800.0],["1997-01-20",33.0124,33.1291,32.6625,33.1291,1509400.0],["1997-01-21",33.7512,35.6177,33.7512,35.4232,6969400.0],["1997-01-22",35.4232,35.5399,34.7622,34.9177,3202400.0],["1997-01-23",34.9177,34.9566,34.3734,34.3734,4379400.0],["1997-01-24",34.2178,34.2178,33.7123,34.1789,3874000.0],["1997-01-27",34.179,34.3734,33.9456,34.1012,2290000.0],["1997-01-28",34.1012,34.2956,32.818,32.8958,5263000.0],["1997-01-29",32.8958,33.2457,32.3903,32.6236,4496400.0],["1997-01-30",32.6236,32.8958,32.6236,32.8958,3909600.0],["1997-01-31",32.9736,33.8679,32.9736,33.3235,3401000.0],["1997-02-03",33.3235,33.7512,32.8958,33.5568,2579200.0],["1997-02-04",33.5568,33.7124,33.2846,33.4402,1314400.0],["1997-02-05",33.4401,33.7512,32.8958,32.9346,2977600.0],["1997-02-06",32.9347,33.1291,32.7402,33.1291,1969600.0],["1997-02-07",33.2457,34.1012,33.2457,34.0623,2557600.0],["1997-02-10",34.0234,34.0234,33.3624,33.3624,1269800.0],["1997-02-11",33.3624,33.5957,32.7402,33.3235,2033800.0],["1997-02-12",33.4108,34.1905,33.3329,34.1905,3253400.0],["1997-02-13",34.1906,34.2685,33.9176,34.0346,2119600.0],["1997-02-14",34.0346,34.0736,33.5278,33.6058,1742200.0],["1997-02-18",33.6837,34.3075,33.6837,34.3075,1913600.0],["1997-02-19",34.3075,34.6584,34.0736,34.2685,2646200.0],["1997-02-20",34.2685,34.3855,33.1769,33.5278,1750800.0],["1997-02-21",33.5278,33.9176,33.2159,33.6447,3126000.0],["1997-02-24",33.6058,33.6058,32.787,32.904,2166600.0],["1997-02-25",32.904,33.4108,32.904,33.0989,3148200.0],["1997-02-26",33.099,33.3329,31.9294,32.4752,5063400.0],["1997-02-27",32.4752,32.6701,31.6954,31.7344,2686400.0],["1997-02-28",31.7344,32.2412,31.5395,31.7344,3482600.0],["1997-03-03",31.7344,31.9683,31.3056,31.8514,2361000.0],["1997-03-04",31.8514,32.1243,31.2276,31.2666,3936200.0],["1997-03-05",31.6565,32.6311,31.6565,32.6311,5194400.0],["1997-03-06",32.6311,32.7091,32.4362,32.5531,3311200.0],["1997-03-07",32.6311,33.2549,32.6311,33.1769,2553000.0],["1997-03-10",33.1769,33.2549,32.7871,33.0989,2212000.0],["1997-03-11",33.4108,33.8786,33.4108,33.7227,4211400.0],["1997-03-12",33.6837,33.6837,33.2939,33.3718,1948400.0],["1997-03-13",33.3718,33.3718,31.8904,32.1633,3170800.0],["1997-03-14",32.1633,32.943,32.1243,32.1243,3332600.0],["1997-03-17",32.1633,33.4108,32.1633,33.2159,2284200.0],["1997-03-18",33.2159,33.3329,32.0073,32.3582,2618800.0],["1997-03-19",32.3582,32.6311,31.8904,32.4362,2960400.0],["1997-03-20",32.5531,33.021,32.5531,32.7481,3586200.0],["1997-03-21",32.865,33.06,32.865,32.982,3079600.0],["1997-03-24",32.982,33.1769,32.6701,32.982,2848800.0],["1997-03-25",32.982,33.4498,32.904,32.943,2360000.0],["1997-03-26",32.826,32.826,32.5142,32.826,1910600.0],["1997-03-27",32.826,32.904,31.5005,31.7344,3934800.0],["1997-03-31",31.5005,31.5005,30.7598,30.7598,4558200.0],["1997-04-01",30.7598,31.2276,30.7208,31.1886,3739000.0],["1997-04-02",31.0717,31.0717,30.6039,30.6428,2676600.0],["1997-04-03",30.5649,30.5649,29.3173,29.9021,4712600.0],["1997-04-04",29.9021,30.6818,29.7072,30.5649,3791600.0],["1997-04-07",31.1107,31.7734,31.1107,31.2276,3257200.0],["1997-04-08",31.2276,31.6565,31.0717,31.6565,2559600.0],["1997-04-09",31.6565,32.0853,31.5785,31.6565,2275200.0],["1997-04-10",31.6565,31.8904,31.6175,31.8514,1694000.0],["1997-04-11",31.7344,31.7344,31.0717,31.3056,2717600.0],["1997-04-14",31.3056,31.4615,30.7208,31.4226,2189800.0],["1997-04-15",31.4226,31.8904,31.1107,31.4616,2080000.0],["1997-04-16",31.4615,31.5785,30.4869,31.0717,3842600.0],["1997-04-17",31.0717,31.1886,30.5259,30.9937,2689600.0],["1997-04-18",30.9937,31.3056,30.8768,31.0717,2278000.0],["1997-04-21",31.0717,31.1886,30.6818,30.7988,1435200.0],["1997-04-22",30.7988,31.4616,30.7988,31.4616,2137200.0],["1997-04-23",31.4615,32.0853,31.3836,31.6565,2560800.0],["1997-04-24",31.6955,31.9684,31.6955,31.7734,2261000.0],["1997-04-25",31.7734,32.0853,31.5395,31.8124,1349600.0],["1997-04-28",30.214,30.214,29.4343,29.7462,15615400.0],["1997-04-29",29.8631,30.4089,29.8631,30.0191,11618400.0],["1997-04-30",30.292,30.9157,30.292,30.7598,7583400.0],["1997-05-01",30.7598,31.2666,30.6428,30.8767,5395400.0],["1997-05-02",30.8768,31.5005,30.7988,31.3446,4712200.0],["1997-05-05",31.3446,31.3446,30.8768,31.1886,5847400.0],["1997-05-06",31.1886,31.6955,31.1107,31.4226,4792800.0],["1997-05-07",31.4226,31.5395,30.4479,30.5649,3439200.0],["1997-05-08",30.5649,30.9157,30.175,30.3699,4576200.0],["1997-05-09",30.3699,30.7598,30.292,30.5259,4454600.0],["1997-05-12",30.5259,31.1886,30.4869,31.0327,4759400.0],["1997-05-13",31.0327,31.4615,30.9937,31.3056,3721600.0],["1997-05-14",31.3932,31.7841,31.0804,31.1586,3445200.0],["1997-05-15",31.1586,31.3932,31.0804,31.2368,3084400.0],["1997-05-16",31.2368,31.3932,30.7676,30.8849,4725200.0],["1997-05-19",30.8067,30.8067,30.3767,30.4158,3760800.0],["1997-05-20",30.4158,31.3932,30.2594,31.2759,3962200.0],["1997-05-21",31.6277,32.0578,31.6277,32.0578,4317400.0],["1997-05-22",32.0578,32.2142,31.1586,31.3932,5146200.0],["1997-05-23",31.3932,31.4323,31.1586,31.3541,3100200.0],["1997-05-27",31.3541,32.0578,31.3541,31.8232,3597800.0],["1997-05-28",31.8232,32.4878,31.8232,32.4096,4259800.0],["1997-05-29",32.4096,33.0742,32.2924,32.957,3275800.0],["1997-05-30",32.957,33.2306,32.4487,32.957,3004600.0],["1997-06-02",32.957,33.0742,32.7615,32.957,1818000.0],["1997-06-03",32.957,33.0742,32.6833,32.8006,2213600.0],["1997-06-04",32.8006,33.6998,32.6833,33.4652,2907800.0],["1997-06-05",33.4652,33.9343,33.387,33.778,2127000.0],["1997-06-06",33.778,34.4035,33.6216,34.3644,2594200.0],["1997-06-09",35.029,35.029,34.3253,35.029,3968000.0],["1997-06-10",35.3417,36.1236,35.3417,35.9673,5806000.0],["1997-06-11",35.9673,36.1236,35.1854,35.4981,3843700.0],["1997-06-12",35.4981,36.0455,35.4199,35.9673,2584400.0],["1997-06-13",35.9673,36.2018,35.8109,35.8891,2293100.0],["1997-06-16",35.8891,36.28,35.7327,36.2019,2024900.0],["1997-06-17",36.2018,36.2018,35.3417,35.4981,2564600.0],["1997-06-18",35.4981,36.0455,35.2636,35.4199,2209200.0],["1997-06-19",35.4199,35.6545,35.1072,35.3417,2332600.0],["1997-06-20",35.3418,35.7327,35.3418,35.5763,3850600.0],["1997-06-23",35.5763,35.5763,33.6998,34.1689,4282000.0],["1997-06-24",34.1689,35.1854,34.1689,34.4426,4091900.0],["1997-06-25",34.4426,35.2636,33.778,34.2471,5457200.0],["1997-06-26",34.0516,34.0516,33.2306,33.6216,3554700.0],["1997-06-27",33.6216,33.9343,33.1524,33.1524,2388100.0],["1997-06-30",33.1915,33.7389,33.1915,33.1915,2338600.0],["1997-07-01",33.387,34.2862,33.387,33.8171,4999200.0],["1997-07-02",33.8171,34.3253,33.6998,34.2862,3536400.0],["1997-07-03",34.3253,35.3027,34.3253,34.5208,2905800.0],["1997-07-07",34.5599,35.1854,34.5599,34.7553,3036200.0],["1997-07-08",34.9117,35.1854,34.9117,35.1072,2676400.0],["1997-07-09",35.1072,35.5763,34.7162,35.1854,2837500.0],["1997-07-10",35.1854,35.1854,34.3644,34.599,2189100.0],["1997-07-11",34.5989,35.3417,34.5989,35.3417,2095500.0],["1997-07-14",35.3417,36.0455,35.3417,35.7327,2701600.0],["1997-07-15",35.7327,36.4364,35.2245,36.3191,3545000.0],["1997-07-16",36.3582,37.8438,36.3582,37.3356,3938100.0],["1997-07-17",37.2574,37.2574,35.3417,35.4981,3477400.0],["1997-07-18",35.4981,35.4981,34.8726,35.0681,3922200.0],["1997-07-21",34.5598,34.5598,33.387,34.0125,4417000.0],["1997-07-22",34.0125,35.5372,33.5434,35.2636,6109600.0],["1997-07-23",36.5928,37.6093,36.5928,36.9446,8875900.0],["1997-07-24",36.9446,37.8438,36.3191,37.531,6228800.0],["1997-07-25",37.4529,37.4529,36.0845,36.8274,4653000.0],["1997-07-28",36.671,36.671,36.0455,36.3191,2802300.0],["1997-07-29",36.3191,36.671,35.6545,36.6319,3427500.0],["1997-07-30",36.6319,37.1401,36.4755,36.7101,2576400.0],["1997-07-31",36.7101,37.0228,36.3973,36.7101,2345800.0],["1997-08-01",36.7101,37.0228,36.3582,36.5928,2506000.0],["1997-08-04",36.5928,36.6319,36.1236,36.5537,3279200.0],["1997-08-05",36.5537,36.7883,36.28,36.3582,4523500.0],["1997-08-06",36.3582,36.6319,36.1627,36.4755,3090700.0],["1997-08-07",36.5537,37.1792,36.5537,36.9837,2657400.0],["1997-08-08",36.8665,36.8665,35.8109,36.5928,2490200.0],["1997-08-11",36.5928,37.0619,35.9282,36.9446,3060100.0],["1997-08-12",36.9446,36.9837,35.4199,35.459,2824900.0],["1997-08-13",35.8212,36.9969,35.8212,36.409,4927200.0],["1997-08-14",36.409,36.8009,35.6644,36.3306,3366400.0],["1997-08-15",36.2131,36.2131,34.7238,34.763,3069200.0],["1997-08-18",34.763,35.2333,34.5278,35.1157,2929700.0],["1997-08-19",35.1157,35.9779,35.1157,35.9779,2605400.0],["1997-08-20",35.9779,36.1347,35.7036,35.8995,1924400.0],["1997-08-21",35.8995,36.0563,35.1941,35.4292,1894200.0],["1997-08-22",35.1157,35.1157,34.3319,34.8806,2705200.0],["1997-08-25",34.8806,35.2725,34.5278,34.8022,2250700.0],["1997-08-26",34.8022,34.8022,33.9792,34.0967,3091600.0],["1997-08-27",34.1751,34.8806,34.1751,34.6846,2707500.0],["1997-08-28",34.6846,34.9981,34.2535,34.567,2407200.0],["1997-08-29",34.4887,34.4887,34.0575,34.1751,2130200.0],["1997-09-02",34.8022,35.7428,34.8022,35.7428,2503800.0],["1997-09-03",35.8996,36.4874,35.8996,36.0171,2415100.0],["1997-09-04",36.0171,36.0563,34.7238,35.2725,5142600.0],["1997-09-05",35.2725,35.8212,34.4886,34.7238,3472800.0],["1997-09-08",34.7238,34.8414,34.2535,34.4886,3405000.0],["1997-09-09",34.3711,34.3711,33.8616,33.94,3894000.0],["1997-09-10",33.9008,33.9008,32.921,33.1561,6062900.0],["1997-09-11",33.0778,33.0778,32.1764,32.4115,4983400.0],["1997-09-12",32.4115,33.1953,32.2939,33.1953,4730000.0],["1997-09-15",33.0777,33.0777,32.2155,32.2547,2805900.0],["1997-09-16",32.3331,33.3913,32.3331,32.7642,4960500.0],["1997-09-17",33.1561,33.7832,33.1561,33.3913,4187900.0],["1997-09-18",33.3913,34.2143,33.2345,33.3129,4442700.0],["1997-09-19",32.8426,32.8426,32.2155,32.8426,8333600.0],["1997-09-22",32.8426,33.5088,32.6466,33.1169,4929600.0],["1997-09-23",33.1561,34.0183,33.1561,34.0183,5076400.0],["1997-09-24",34.1359,34.567,34.1359,34.2535,3957400.0],["1997-09-25",34.2535,34.4103,33.7832,34.0183,3735500.0],["1997-09-26",34.0184,34.4103,33.8616,34.2143,3255500.0],["1997-09-29",34.2143,34.4886,33.94,34.4886,2515000.0],["1997-09-30",34.4886,34.4886,34.0183,34.1359,2673400.0],["1997-10-01",34.1359,34.4495,33.5481,33.8224,2412100.0],["1997-10-02",33.8224,33.8616,32.7642,32.921,5311900.0],["1997-10-03",32.6858,32.6858,31.4317,32.6074,16657900.0],["1997-10-06",32.6466,33.3913,32.6466,32.9994,5635500.0],["1997-10-07",33.3913,33.8616,33.3913,33.744,6056600.0],["1997-10-08",33.744,34.6454,33.744,34.0183,4917700.0],["1997-10-09",34.0183,34.0575,33.548,33.7832,2831600.0],["1997-10-10",33.7832,34.2927,33.6656,34.0575,2709500.0],["1997-10-13",34.1751,34.4886,34.1751,34.3319,2081400.0],["1997-10-14",34.3319,34.6062,33.9792,34.3711,2568100.0],["1997-10-15",34.3711,34.4886,34.0575,34.2927,2237700.0],["1997-10-16",34.2927,34.4494,32.8034,32.921,4086200.0],["1997-10-17",32.921,32.9602,31.9804,32.5291,5195200.0],["1997-10-20",32.5291,33.6656,32.4507,33.5872,6158500.0],["1997-10-21",33.5872,34.1359,33.1561,33.8616,3643600.0],["1997-10-22",32.0588,32.0588,30.7263,31.2749,31887200.0],["1997-10-23",31.1182,31.1182,29.9424,30.7654,15908200.0],["1997-10-24",30.7654,31.9804,29.9424,30.3735,14017300.0],["1997-10-27",30.06,30.06,26.9639,26.9639,11777200.0],["1997-10-28",27.003,30.7262,27.003,30.0992,15980600.0],["1997-10-29",30.0992,30.5695,29.1978,29.7464,8757100.0],["1997-10-30",29.7465,29.7856,29.1586,29.5015,6023900.0],["1997-10-31",29.6289,30.4127,29.6289,30.0992,4705400.0],["1997-11-03",30.0992,30.4911,29.6289,29.9032,4825300.0],["1997-11-04",29.9032,30.06,29.3545,29.4721,5099400.0],["1997-11-05",29.4721,29.5897,28.8059,28.9234,5140400.0],["1997-11-06",28.9234,29.237,28.5315,28.8842,4232200.0],["1997-11-07",28.7667,28.7667,27.9436,28.6883,6583400.0],["1997-11-10",28.6883,29.3545,28.6883,29.237,5063300.0],["1997-11-11",29.237,29.4721,28.8842,29.0018,2965900.0],["1997-11-12",29.0899,29.6795,29.0113,29.2078,3602000.0],["1997-11-13",29.2078,29.8368,29.0506,29.7582,3843100.0],["1997-11-14",29.7581,30.2692,29.6009,30.1906,3919100.0],["1997-11-17",30.3871,31.3306,30.3871,31.252,4355100.0],["1997-11-18",31.252,31.4092,31.0161,31.1733,2688400.0],["1997-11-19",31.1733,31.8416,30.9768,31.4485,3946300.0],["1997-11-20",31.4485,31.6844,31.1733,31.4092,3177300.0],["1997-11-21",31.4092,31.5271,31.1733,31.5271,3798300.0],["1997-11-24",31.5271,31.8809,30.9768,31.2126,3096700.0],["1997-11-25",31.4092,32.8244,31.4092,32.3133,6443500.0],["1997-11-26",32.392,32.8244,32.392,32.6278,3478500.0],["1997-11-28",32.903,33.5713,32.903,33.4141,1962900.0],["1997-12-01",33.8072,34.3575,33.8072,33.9251,4706600.0],["1997-12-02",33.9251,34.2002,33.6106,33.9644,2954800.0],["1997-12-03",33.9644,34.1216,33.2961,33.8858,2572400.0],["1997-12-04",33.8072,33.8072,32.6278,32.9816,3959100.0],["1997-12-05",32.9816,33.8858,32.8637,32.9423,4368000.0],["1997-12-08",32.903,32.903,32.1954,32.3526,4181500.0],["1997-12-09",32.3526,32.3526,31.8023,31.9202,2731200.0],["1997-12-10",31.8416,31.8416,30.9375,31.4092,3411300.0],["1997-12-11",31.1733,31.1733,30.3871,30.5837,3343700.0],["1997-12-12",30.5837,31.2126,30.3478,30.8195,2215000.0],["1997-12-15",30.8195,31.0161,30.6623,30.7802,2781400.0],["1997-12-16",31.1733,31.9202,31.1733,31.8416,4083100.0],["1997-12-17",31.8416,32.5492,31.5664,31.8023,3634400.0],["1997-12-18",31.5664,31.5664,31.0161,31.3306,2764400.0],["1997-12-19",30.9375,30.9375,29.7975,30.5444,4228700.0],["1997-12-22",30.5444,30.9375,30.1906,30.6623,2201100.0],["1997-12-23",30.6623,30.9375,30.0726,30.2692,2353800.0],["1997-12-24",30.2692,30.4264,29.8368,30.0726,1268400.0],["1997-12-26",30.0726,30.1906,29.9547,30.0726,730400.0],["1997-12-29",30.1906,30.6623,30.1906,30.3085,2148600.0],["1997-12-30",30.3085,30.623,30.1119,30.4264,2707700.0],["1997-12-31",30.4658,31.0161,30.4658,30.7802,3524300.0],["1998-01-02",30.7802,31.3306,30.2692,30.7409,2761300.0],["1998-01-05",30.7409,31.2913,30.3085,30.5837,3816100.0],["1998-01-06",30.5837,30.7802,29.8761,30.1119,4050900.0],["1998-01-07",30.1119,30.2692,29.7975,30.2692,3230600.0],["1998-01-08",29.9154,29.9154,28.9326,29.1685,6732800.0],["1998-01-09",29.1685,29.2078,28.3037,28.3823,4708500.0],["1998-01-12",28.3823,28.6575,27.6354,28.5395,4064500.0],["1998-01-13",28.5395,29.0506,28.1071,28.343,3722700.0],["1998-01-14",28.3823,29.0899,28.3823,29.0899,3398400.0],["1998-01-15",28.6575,28.6575,27.7533,27.7533,5409100.0],["1998-01-16",27.7533,28.0678,27.0457,27.3209,11645700.0],["1998-01-20",27.3209,27.8319,26.9278,27.3602,7730300.0],["1998-01-21",27.3602,28.0678,27.085,27.6747,5895800.0],["1998-01-22",27.714,28.6968,27.714,28.4609,6578900.0],["1998-01-23",28.4609,28.7361,27.8319,27.8712,4566600.0],["1998-01-26",27.8713,28.3037,27.714,27.9499,2783600.0],["1998-01-27",27.9499,28.4609,27.6747,28.3037,3596600.0],["1998-01-28",28.4216,29.8368,28.4216,29.6009,5464000.0],["1998-01-29",29.7188,30.3085,29.7188,29.8761,4830400.0],["1998-01-30",29.8761,30.2692,29.7582,29.9547,3066400.0],["1998-02-02",30.2299,30.7409,30.2299,30.3871,3850300.0],["1998-02-03",30.3871,30.5837,30.2299,30.3871,3081700.0],["1998-02-04",30.3478,30.3478,29.7581,29.8368,3659600.0],["1998-02-05",29.8368,30.112,28.9719,29.4437,4183500.0],["1998-02-06",29.4437,29.5223,29.1292,29.2078,2808000.0],["1998-02-09",29.2078,29.7188,29.1685,29.1685,3156500.0],["1998-02-10",29.3257,30.7409,29.3257,30.5837,5252000.0],["1998-02-11",30.672,31.1056,30.5931,31.0268,4367900.0],["1998-02-12",31.0268,31.1845,30.5931,31.0662,3043600.0],["1998-02-13",31.0662,32.0124,30.6326,31.7759,4985900.0],["1998-02-17",32.1307,33.274,32.1307,33.1163,7416300.0],["1998-02-18",32.9192,32.9192,32.3672,32.6432,3700200.0],["1998-02-19",32.5644,32.5644,31.697,32.0518,4816900.0],["1998-02-20",32.0124,32.0124,31.4999,31.6182,4432000.0],["1998-02-23",31.697,32.1307,31.697,31.973,3165400.0],["1998-02-24",31.973,32.0124,30.948,31.7364,3105700.0],["1998-02-25",31.7759,32.6432,31.7759,32.3278,4188400.0],["1998-02-26",32.3278,34.023,32.3278,34.023,6629900.0],["1998-02-27",34.023,34.5356,33.7471,34.2202,5533700.0],["1998-03-02",34.2202,34.2202,33.1163,33.274,4099800.0],["1998-03-03",33.274,33.6682,32.8403,33.0374,3489300.0],["1998-03-04",33.0374,33.8653,32.4855,33.6288,4055300.0],["1998-03-05",33.3134,33.3134,32.7615,32.9586,3356300.0],["1998-03-06",32.998,33.5499,32.998,33.0769,2231100.0],["1998-03-09",33.0769,33.4711,32.8009,33.1557,2073700.0],["1998-03-10",33.1557,33.4711,32.8403,33.0374,1897400.0],["1998-03-11",33.0374,33.1951,32.8797,32.9192,2351400.0],["1998-03-12",32.9192,32.9586,31.6576,32.4855,2579700.0],["1998-03-13",32.5249,33.0374,32.5249,32.6826,2544700.0],["1998-03-16",32.6826,33.3528,32.2884,32.4461,2645900.0],["1998-03-17",32.6038,33.1951,32.6038,32.8009,2643400.0],["1998-03-18",32.8009,32.9586,32.0913,32.0913,3661600.0],["1998-03-19",32.0913,32.5643,31.8941,32.4461,3254700.0],["1998-03-20",32.7615,33.7076,32.7615,33.7076,6339200.0],["1998-03-23",33.1163,33.1163,32.4461,32.5643,4640400.0],["1998-03-24",32.5643,33.2346,32.5643,33.0374,3429300.0],["1998-03-25",33.0374,33.3923,32.8403,33.3528,4618300.0],["1998-03-26",33.1951,33.1951,32.4855,32.8797,3229100.0],["1998-03-27",32.8797,33.1951,32.2489,32.3278,2912900.0],["1998-03-30",32.2095,32.2095,31.697,31.8547,2608100.0],["1998-03-31",31.8941,32.9586,31.8941,32.8797,3792100.0],["1998-04-01",32.8797,33.3528,32.6826,33.274,3869000.0],["1998-04-02",33.274,34.6933,32.9586,34.6538,6873800.0],["1998-04-03",34.6538,35.2452,34.2202,34.6538,6328600.0],["1998-04-06",34.851,35.4423,34.851,35.3635,5509600.0],["1998-04-07",35.3635,35.4817,34.9692,35.0875,4022300.0],["1998-04-08",35.0875,35.2452,34.575,34.851,4386300.0],["1998-04-09",34.851,35.0875,34.3779,34.8115,3547700.0],["1998-04-13",34.6144,34.6144,33.1557,33.8259,5075300.0],["1998-04-14",33.8259,33.8259,33.3923,33.5105,3113200.0],["1998-04-15",33.5105,33.7076,33.1163,33.1557,3336100.0],["1998-04-16",33.1557,33.7865,32.8403,33.4317,3005600.0],["1998-04-17",33.4317,33.9836,33.3134,33.8654,3597400.0],["1998-04-20",33.7865,33.7865,33.3528,33.5894,2388200.0],["1998-04-21",33.4711,33.4711,33.1163,33.4711,2982500.0],["1998-04-22",33.4711,33.7076,33.2346,33.4317,3105700.0],["1998-04-23",33.0374,33.0374,32.3278,32.4855,5830200.0],["1998-04-24",32.2884,32.2884,31.7759,31.973,4193000.0],["1998-04-27",31.697,31.697,30.5143,31.697,5656400.0],["1998-04-28",31.697,31.7364,31.2239,31.3422,3045800.0],["1998-04-29",31.3816,31.8153,31.3816,31.5787,2323500.0],["1998-04-30",31.5787,32.1307,31.5787,31.5787,3025700.0],["1998-05-01",32.2884,33.0374,32.2884,32.6432,3191100.0],["1998-05-04",32.6432,32.998,32.2095,32.249,2046700.0],["1998-05-05",32.2489,32.6432,31.973,32.1307,1687700.0],["1998-05-06",32.0124,32.0124,31.5787,31.7364,2138300.0],["1998-05-07",31.7364,31.7759,31.2239,31.4605,2299200.0],["1998-05-08",31.4605,32.0913,31.3028,31.8547,1866700.0],["1998-05-11",31.8547,31.9336,30.9085,31.3028,2396500.0],["1998-05-12",31.3028,31.7364,31.0268,31.2239,2857300.0],["1998-05-13",31.3125,31.7474,31.0358,31.4706,2246300.0],["1998-05-14",31.4706,31.7079,31.3125,31.5497,1959200.0],["1998-05-15",31.5497,31.5497,31.2729,31.3916,2070700.0],["1998-05-18",31.2334,31.2334,30.4032,30.759,3885500.0],["1998-05-19",30.759,31.0753,30.4427,30.6008,2161700.0],["1998-05-20",30.6008,30.7985,30.1264,30.3636,3393700.0],["1998-05-21",30.3636,30.6008,30.1264,30.4822,3282800.0],["1998-05-22",30.4822,30.9171,30.4427,30.6008,1403000.0],["1998-05-26",30.6008,30.7985,29.8497,29.8892,2523900.0],["1998-05-27",29.6124,29.6124,28.624,29.4148,6231600.0],["1998-05-28",29.4148,30.0473,28.9403,29.652,4718300.0],["1998-05-29",29.8101,30.3241,29.8101,30.2055,2842900.0],["1998-06-01",30.2055,30.2055,29.8101,30.1264,2216900.0],["1998-06-02",30.0869,30.0869,28.8613,29.0194,3891300.0],["1998-06-03",29.0194,29.3357,28.6636,29.0194,4171300.0],["1998-06-04",28.9799,28.9799,28.4659,28.5054,4740900.0],["1998-06-05",28.545,28.9008,28.545,28.7822,3782500.0],["1998-06-08",28.7822,29.2566,28.7427,28.9403,2963300.0],["1998-06-09",28.9799,29.3357,28.9799,29.0985,3338300.0],["1998-06-10",29.0589,29.0589,28.4659,28.7427,3948700.0],["1998-06-11",28.7427,28.8217,28.4659,28.5054,3272300.0],["1998-06-12",28.5054,28.545,27.9915,28.4264,4826200.0],["1998-06-15",28.0705,28.0705,27.438,27.517,3866000.0],["1998-06-16",27.517,27.9519,27.1612,27.4775,5026500.0],["1998-06-17",27.517,28.1892,27.517,27.6752,3733700.0],["1998-06-18",27.6752,27.9915,27.3589,27.7938,3247900.0],["1998-06-19",27.7542,27.7542,26.924,27.1612,5569000.0],["1998-06-22",27.1612,27.7938,26.6472,27.0426,3343500.0],["1998-06-23",27.0426,27.4775,27.0426,27.438,3964100.0],["1998-06-24",27.438,28.2682,27.3984,28.2682,3662500.0],["1998-06-25",28.2682,28.7822,28.1891,28.2287,3365000.0],["1998-06-26",28.545,29.1775,28.545,28.9008,2761500.0],["1998-06-29",28.9008,28.9403,28.0705,28.2287,3031700.0],["1998-06-30",28.2287,28.4659,27.9124,28.1891,2594700.0],["1998-07-01",28.624,30.0473,28.624,30.0078,5321700.0],["1998-07-02",30.0078,31.1543,29.7706,30.6404,5158100.0],["1998-07-06",30.7194,31.273,30.7194,30.759,3234200.0],["1998-07-07",30.759,31.1543,30.1659,30.245,2810700.0],["1998-07-08",30.245,30.8381,30.245,30.7985,2396000.0],["1998-07-09",30.7985,30.7985,30.2846,30.4032,1716700.0],["1998-07-10",30.4032,30.6008,29.8101,30.2846,1993500.0],["1998-07-13",30.2846,30.6404,29.8497,30.0869,1990500.0],["1998-07-14",30.0869,30.7985,29.9287,30.6799,2787600.0],["1998-07-15",30.759,31.4311,30.759,31.1939,4386300.0],["1998-07-16",31.1939,31.4311,30.6799,30.8381,2887500.0],["1998-07-17",30.8381,31.7078,30.7985,31.6288,3247600.0],["1998-07-20",31.6288,31.6288,30.759,31.1543,2741400.0],["1998-07-21",31.1543,31.1543,30.1264,30.4822,3586000.0],["1998-07-22",30.4822,30.6404,30.0078,30.2055,2888100.0],["1998-07-23",27.8333,27.8333,25.3426,26.0542,27589500.0],["1998-07-24",26.0542,26.6472,25.303,25.5007,13116500.0],["1998-07-27",25.4612,25.4612,23.9983,24.6704,12854200.0],["1998-07-28",24.6704,24.8286,24.4332,24.6704,9369800.0],["1998-07-29",24.6704,24.9077,24.3937,24.5123,7578000.0],["1998-07-30",24.6704,24.9472,24.6704,24.7495,5497700.0],["1998-07-31",24.7495,24.8286,24.5123,24.5518,6369400.0],["1998-08-03",24.4728,24.4728,23.9193,23.9588,5944200.0],["1998-08-04",23.9588,24.2751,23.2472,23.3262,6537200.0],["1998-08-05",23.3262,24.0379,22.8123,23.089,6621700.0],["1998-08-06",23.089,23.5239,22.8123,23.4448,5701300.0],["1998-08-07",23.4448,24.9472,23.2867,24.8286,12764300.0],["1998-08-10",24.8286,24.9077,24.196,24.8286,5927300.0],["1998-08-11",24.3542,24.3542,23.5634,24.0379,5340100.0],["1998-08-12",24.1268,24.6823,23.9284,24.6823,5168100.0],["1998-08-13",24.603,24.603,23.5712,23.6109,5264100.0],["1998-08-14",23.6109,23.968,23.0553,23.3728,4811200.0],["1998-08-17",23.3728,23.5712,22.8966,23.4522,3425800.0],["1998-08-18",23.4918,24.0871,23.4918,23.849,3628100.0],["1998-08-19",23.849,23.968,23.2141,23.3331,3916300.0],["1998-08-20",23.2537,23.2537,22.8966,23.0553,4070500.0],["1998-08-21",23.0553,23.1347,22.7379,23.095,3533800.0],["1998-08-24",23.095,23.3728,22.5395,22.6585,4131800.0],["1998-08-25",22.6585,23.095,22.3014,22.4601,4105300.0],["1998-08-26",22.4601,22.6188,22.222,22.5395,3528300.0],["1998-08-27",22.4998,22.4998,21.7458,22.222,4723800.0],["1998-08-28",22.222,22.3808,21.2696,21.5474,4223500.0],["1998-08-31",21.5474,21.7061,18.4125,19.6427,6486200.0],["1998-09-01",20.3966,21.5474,20.3966,20.9919,15698200.0],["1998-09-02",21.3093,21.8649,21.3093,21.5871,8434200.0],["1998-09-03",21.5871,21.9442,20.9919,21.9442,6228900.0],["1998-09-04",21.9442,22.222,21.4681,21.5474,3880800.0],["1998-09-08",22.5395,23.968,22.5395,22.976,4994100.0],["1998-09-09",22.976,22.976,22.2617,22.3807,4004300.0],["1998-09-10",21.9442,21.9442,21.349,21.5077,4718300.0],["1998-09-11",21.5077,21.6268,21.3093,21.5871,4035200.0],["1998-09-14",21.6268,22.0633,21.6268,21.8252,3756900.0],["1998-09-15",21.8252,22.1823,21.6665,21.7458,3785000.0],["1998-09-16",21.7458,22.0236,21.5871,21.9046,5677100.0],["1998-09-17",21.8252,21.8252,21.3093,21.6268,3066700.0],["1998-09-18",21.7061,21.9839,21.7061,21.8649,3619000.0],["1998-09-21",21.8649,22.0633,21.5077,21.5871,3469000.0],["1998-09-22",21.5871,21.9839,21.5871,21.7061,3439900.0],["1998-09-23",21.7061,22.0236,21.3887,21.4681,7053800.0],["1998-09-24",21.468,21.9046,21.3887,21.9046,3805200.0],["1998-09-25",21.9046,22.1823,21.6665,22.0236,2180000.0],["1998-09-28",22.0633,22.4601,22.0633,22.1823,3180000.0],["1998-09-29",22.1823,22.8173,22.0633,22.5792,2519100.0],["1998-09-30",22.5792,23.0157,21.7855,21.7855,3869700.0],["1998-10-01",21.7855,21.7855,20.476,20.5157,4304000.0],["1998-10-02",20.5157,20.9125,20.1585,20.6744,4589900.0],["1998-10-05",20.6744,21.2696,20.0395,21.1109,3027100.0],["1998-10-06",21.1109,21.2696,20.7141,20.9125,2942400.0],["1998-10-07",20.9125,20.9522,19.9204,20.3966,3290600.0],["1998-10-08",20.1982,20.1982,18.73,19.603,5766100.0],["1998-10-09",19.8014,20.3966,19.8014,20.3173,3823000.0],["1998-10-12",20.7934,21.23,20.7934,21.0315,3521000.0],["1998-10-13",21.0315,21.2696,20.9125,21.1903,3637000.0],["1998-10-14",21.1903,21.5871,21.0712,21.2696,2980200.0],["1998-10-15",21.2696,21.8252,20.6347,21.5474,2764000.0],["1998-10-16",21.5474,22.1427,20.1585,20.476,5088500.0],["1998-10-19",20.6744,21.9442,20.6744,21.8649,4619200.0],["1998-10-20",22.103,23.0553,22.103,22.8172,5357700.0],["1998-10-21",22.8173,23.095,22.2617,22.8569,3382900.0],["1998-10-22",22.8569,23.8093,22.8569,23.1347,5217900.0],["1998-10-23",23.1347,23.3728,22.3411,22.6585,3504900.0],["1998-10-26",22.6585,22.8569,22.2617,22.3014,2241000.0],["1998-10-27",22.3411,22.7379,22.3411,22.5395,2404200.0],["1998-10-28",22.5791,23.1744,22.5791,22.8172,3326400.0],["1998-10-29",22.8172,23.1744,22.3411,23.0157,2882000.0],["1998-10-30",23.1347,24.0474,23.1347,23.849,4298400.0],["1998-11-02",24.0077,26.2696,24.0077,26.2299,7983400.0],["1998-11-03",26.2299,26.5474,25.4759,26.2299,5115500.0],["1998-11-04",26.2299,26.9442,25.6347,25.9918,5144800.0],["1998-11-05",25.9918,26.1902,24.9601,25.9918,5554700.0],["1998-11-06",25.9918,26.8251,25.6744,26.5871,4334300.0],["1998-11-09",26.587,27.1426,26.2299,27.0235,3803100.0],["1998-11-10",26.9137,26.9137,26.2368,26.2368,4064800.0],["1998-11-11",26.3165,26.6748,26.3165,26.4359,3042800.0],["1998-11-12",26.4359,26.6748,26.1174,26.3961,2596500.0],["1998-11-13",26.3961,26.9933,26.3165,26.834,2912900.0],["1998-11-16",26.834,27.2322,26.834,27.2322,3570000.0],["1998-11-17",27.2322,27.3516,26.8739,27.2322,3992000.0],["1998-11-18",27.2322,27.272,26.7942,27.272,3023200.0],["1998-11-19",27.272,27.5109,27.1127,27.471,2735200.0],["1998-11-20",27.4711,27.7498,27.4711,27.7498,2974900.0],["1998-11-23",27.7497,28.0284,27.5109,27.909,3508300.0],["1998-11-24",27.8692,27.8692,26.9137,26.9137,2975800.0],["1998-11-25",26.9137,27.272,26.1572,27.2322,2578600.0],["1998-11-27",26.7544,26.7544,26.2369,26.3961,1660000.0],["1998-11-30",26.2767,26.2767,25.5202,25.8785,3757300.0],["1998-12-01",25.8785,25.9183,25.1619,25.7193,3711900.0],["1998-12-02",22.2157,22.2157,20.7028,21.4593,36727200.0],["1998-12-03",21.4593,21.5389,20.0658,20.3047,17352300.0],["1998-12-04",20.5436,21.2602,20.5436,20.9815,9623900.0],["1998-12-07",21.1806,22.2157,21.1806,22.1361,8053700.0],["1998-12-08",22.1361,22.1361,21.6982,21.937,6137200.0],["1998-12-09",21.937,22.2555,21.6583,22.0167,5614600.0],["1998-12-10",22.0167,22.0565,21.6583,21.6982,4428600.0],["1998-12-11",21.6982,21.7778,21.0213,21.101,5135400.0],["1998-12-14",21.101,21.937,21.0611,21.3797,5463800.0],["1998-12-15",21.3796,21.738,20.8223,21.2204,4951800.0],["1998-12-16",21.0213,21.0213,20.3047,20.4639,6401100.0],["1998-12-17",20.4639,20.8223,20.1454,20.3445,5301800.0],["1998-12-18",20.3445,20.3445,20.0658,20.2251,5111600.0],["1998-12-21",20.2251,20.5038,20.1454,20.2649,5886500.0],["1998-12-22",20.2649,20.4241,20.1056,20.2649,5419800.0],["1998-12-23",20.2649,20.464,20.1056,20.3047,4874000.0],["1998-12-24",20.3047,20.9815,20.2251,20.5436,2798700.0],["1998-12-28",20.5436,20.7028,20.4241,20.7028,4957900.0],["1998-12-29",20.6232,20.6232,20.3843,20.4241,4290500.0],["1998-12-30",20.4241,20.4241,19.7473,20.2649,4284700.0],["1998-12-31",20.2649,21.101,20.1454,20.7825,7343500.0],["1999-01-04",20.9019,21.3796,20.9019,20.9815,6610200.0],["1999-01-05",21.3398,22.5342,21.3398,22.4546,8202900.0],["1999-01-06",22.7731,23.2509,22.7731,22.9722,8631400.0],["1999-01-07",22.8925,22.8925,22.375,22.8129,4039000.0],["1999-01-08",22.8129,23.4101,22.6537,22.8129,4381200.0],["1999-01-11",22.8129,22.8527,22.2157,22.375,3920800.0],["1999-01-12",22.2157,22.2157,21.6583,21.6982,3577500.0],["1999-01-13",21.6982,21.8972,20.9019,21.4593,3922300.0],["1999-01-14",21.4593,21.6583,21.1806,21.3398,3127700.0],["1999-01-15",21.3398,21.5389,21.2204,21.4593,2754300.0],["1999-01-19",21.4593,21.6185,20.7426,21.3,3834400.0],["1999-01-20",21.3,22.0565,20.8621,21.8176,4558800.0],["1999-01-21",21.8176,22.1361,21.1408,21.2602,3757300.0],["1999-01-22",21.2602,22.0963,20.8621,21.9768,4964300.0],["1999-01-25",22.1759,23.012,22.1759,22.9324,6318000.0],["1999-01-26",22.9324,23.211,22.1361,22.2953,6950800.0],["1999-01-27",22.2954,22.9324,22.2954,22.375,5216600.0],["1999-01-28",22.375,22.6537,22.0565,22.0565,2576800.0],["1999-01-29",22.0565,22.2157,21.8176,22.0963,2368500.0],["1999-02-01",22.0963,22.2555,21.6185,21.6982,3267600.0],["1999-02-02",21.6982,22.0167,21.4991,21.7778,2638100.0],["1999-02-03",21.8176,23.6888,21.8176,23.4499,7444400.0],["1999-02-04",23.4499,24.0073,23.2509,23.2509,5900900.0],["1999-02-05",23.4897,23.8879,23.4897,23.7286,2931200.0],["1999-02-08",23.8181,23.8981,23.0189,23.2587,2550200.0],["1999-02-09",23.2187,23.2187,22.6992,22.6992,2132600.0],["1999-02-10",22.6992,22.9389,22.3795,22.7791,4483100.0],["1999-02-11",22.7791,23.3386,22.5393,22.9389,1681100.0],["1999-02-12",22.9389,23.1388,22.4993,22.7391,2320100.0],["1999-02-16",22.7391,23.4585,22.6992,22.899,3024800.0],["1999-02-17",22.899,23.1787,22.6992,22.7391,2870900.0],["1999-02-18",22.7391,23.0988,22.5393,22.9389,2394500.0],["1999-02-19",22.9389,23.0588,22.7391,22.8191,2243100.0],["1999-02-22",22.8191,23.4585,22.4694,23.1787,2944500.0],["1999-02-23",23.1787,23.978,22.7391,23.8981,4848100.0],["1999-02-24",23.7782,23.7782,22.7391,22.7791,4485800.0],["1999-02-25",22.7391,22.7391,22.0198,22.3795,3901000.0],["1999-02-26",22.4594,23.0189,22.4594,22.7791,3333500.0],["1999-03-01",22.6992,22.6992,22.2995,22.6992,2647600.0],["1999-03-02",22.6992,22.6992,22.0198,22.0997,2648000.0],["1999-03-03",21.9798,21.9798,21.4203,21.7001,4001000.0],["1999-03-04",21.7001,22.5393,21.6601,22.2995,3594100.0],["1999-03-05",22.3795,23.0189,22.3795,22.7391,3217900.0],["1999-03-08",22.7391,22.7791,21.9798,22.2596,2604800.0],["1999-03-09",22.1397,22.1397,21.6601,21.7001,3509600.0],["1999-03-10",21.7001,21.8999,21.6202,21.8599,2399400.0],["1999-03-11",21.8599,22.2196,21.5802,22.0997,3246900.0],["1999-03-12",22.0997,22.5393,22.0598,22.4594,2731800.0],["1999-03-15",22.4594,22.6992,22.1796,22.1796,2655400.0],["1999-03-16",22.4194,23.3785,22.4194,23.1787,4115900.0],["1999-03-17",23.1787,23.2187,22.5793,22.859,4277800.0],["1999-03-18",22.7791,22.7791,22.2995,22.4594,3498500.0],["1999-03-19",22.4594,22.5793,21.74,21.74,6185100.0],["1999-03-22",21.8599,22.4594,21.8599,22.2995,3631000.0],["1999-03-23",22.2196,22.2196,21.78,21.82,3522300.0],["1999-03-24",21.82,22.2596,21.7401,21.9399,3438300.0],["1999-03-25",21.9798,22.3795,21.9798,22.1397,3146600.0],["1999-03-26",22.1397,22.3395,21.8599,22.2596,2760100.0],["1999-03-29",22.2596,22.5393,22.1796,22.2196,2245200.0],["1999-03-30",22.0597,22.0597,21.6601,21.74,3222600.0],["1999-03-31",21.74,22.1796,21.7001,21.74,3245300.0],["1999-04-01",21.74,22.3795,21.4203,21.7001,2276200.0],["1999-04-05",21.7001,22.2196,21.6601,21.9399,2878700.0],["1999-04-06",21.9399,22.1796,21.74,21.9798,2733900.0],["1999-04-07",22.0598,22.3395,22.0598,22.2995,3305400.0],["1999-04-08",22.2995,22.3395,21.8999,22.1397,3048500.0],["1999-04-09",22.2196,22.6592,22.2196,22.4194,2752500.0],["1999-04-12",22.4194,22.4194,22.0198,22.2596,3527000.0],["1999-04-13",22.2596,22.6192,22.0198,22.1397,3715300.0],["1999-04-14",22.5393,25.097,22.5393,24.2977,10998300.0],["1999-04-15",25.1369,27.4948,25.1369,26.6555,18320800.0],["1999-04-16",26.6555,26.6555,25.097,25.3367,10934000.0],["1999-04-19",25.3367,26.3758,25.1769,25.2968,9097900.0],["1999-04-20",25.2968,25.4167,25.057,25.097,4087700.0],["1999-04-21",25.1769,25.9362,25.1769,25.8163,3753400.0],["1999-04-22",25.8163,25.8962,25.3367,25.7763,2870300.0],["1999-04-23",25.7763,26.0161,25.6165,25.8962,2200700.0],["1999-04-26",25.8163,25.8163,25.1769,25.2968,2128100.0],["1999-04-27",25.2968,25.3367,24.8172,25.1769,2465300.0],["1999-04-28",25.1769,26.136,25.1769,25.8962,4730700.0],["1999-04-29",25.8962,26.7754,25.7364,25.8163,4436000.0],["1999-04-30",25.9762,26.6156,25.9762,25.9762,2890500.0],["1999-05-03",25.9762,27.6147,25.8962,27.4948,4344100.0],["1999-05-04",27.4947,28.4539,27.215,27.5747,5772100.0],["1999-05-05",27.5747,28.294,27.3349,28.2141,3084600.0],["1999-05-06",28.2141,28.8935,27.7345,28.7336,6133100.0],["1999-05-07",28.7336,29.3331,28.6137,29.2531,4543600.0],["1999-05-10",29.2531,29.2931,27.9743,28.1741,2506800.0],["1999-05-11",28.1741,28.294,27.1751,27.7745,2359100.0],["1999-05-12",27.5837,27.5837,26.3007,27.303,2263400.0],["1999-05-13",27.303,27.8242,27.1827,27.4634,2145900.0],["1999-05-14",27.4634,27.6639,26.6215,27.5837,3257800.0],["1999-05-17",27.5837,27.5837,26.862,27.2629,2160000.0],["1999-05-18",27.4634,28.1851,27.4634,28.0247,3331600.0],["1999-05-19",28.0247,28.7063,27.9445,28.4657,3445500.0],["1999-05-20",28.4657,28.8666,28.2653,28.6261,2910200.0],["1999-05-21",28.7464,29.027,28.7464,28.8265,2507800.0],["1999-05-24",28.8265,29.3878,28.4657,28.4657,3034600.0],["1999-05-25",28.4657,28.586,27.5837,27.6238,2982400.0],["1999-05-26",27.6238,27.8643,25.6592,26.5012,5324100.0],["1999-05-27",26.5012,27.5035,26.1804,26.5012,3520100.0],["1999-05-28",26.5012,27.2228,26.3809,26.9823,1747600.0],["1999-06-01",26.9823,27.5035,26.4611,27.3431,2074200.0],["1999-06-02",27.3431,27.5436,26.8219,27.0625,1525400.0],["1999-06-03",27.0625,27.8242,26.9823,27.303,1916500.0],["1999-06-04",27.4233,28.1851,27.4233,28.1851,2454900.0],["1999-06-07",28.145,28.145,27.5436,28.0648,2749300.0],["1999-06-08",28.0648,28.145,27.6238,28.1049,2777100.0],["1999-06-09",27.8643,27.8643,26.9422,27.1026,2578800.0],["1999-06-10",27.1026,27.4634,26.5012,27.4634,1921500.0],["1999-06-11",27.4634,27.5436,26.9021,27.3431,2130500.0],["1999-06-14",27.1026,27.1026,26.1804,26.8219,2621700.0],["1999-06-15",26.9422,27.8242,26.9422,27.303,2431000.0],["1999-06-16",27.303,27.6639,27.2228,27.4233,1773700.0],["1999-06-17",27.6238,28.0648,27.6238,27.9846,2481300.0],["1999-06-18",28.1049,28.7063,28.1049,28.6261,4107200.0],["1999-06-21",28.2653,28.2653,27.303,27.5837,3266400.0],["1999-06-22",27.5837,27.8643,27.1828,27.744,1993300.0],["1999-06-23",27.3832,27.3832,26.8219,27.3832,1858600.0],["1999-06-24",27.3832,27.4634,26.8219,27.4634,2579900.0],["1999-06-25",27.4634,28.6261,27.2629,27.9445,3707400.0],["1999-06-28",27.9445,28.4657,27.704,27.744,3410400.0],["1999-06-29",27.7441,28.2252,27.5436,28.1049,2303800.0],["1999-06-30",28.1049,28.3454,27.2629,28.2251,2761600.0],["1999-07-01",28.2251,28.3454,27.744,28.2652,2541000.0],["1999-07-02",28.2652,28.2652,27.9445,28.2652,1072400.0],["1999-07-06",27.8242,27.8242,27.3832,27.8242,1888700.0],["1999-07-07",27.8242,27.9846,27.1026,27.9846,2184900.0],["1999-07-08",27.9846,28.8265,27.7039,28.4657,3406800.0],["1999-07-09",28.4657,28.7464,28.3855,28.586,2632300.0],["1999-07-12",28.586,28.7063,28.1049,28.6662,2061400.0],["1999-07-13",28.6662,29.7888,28.4256,29.7086,5483800.0],["1999-07-14",29.7487,31.1118,29.7487,30.5505,7032000.0],["1999-07-15",30.5505,31.0717,29.909,29.9892,5803500.0],["1999-07-16",29.9892,30.3901,29.4279,29.5081,4722100.0],["1999-07-19",29.5081,29.7888,28.9067,29.1473,3454800.0],["1999-07-20",29.1473,29.3477,28.7063,29.027,3279700.0],["1999-07-21",29.027,29.3077,28.7063,28.7864,1773800.0],["1999-07-22",28.7864,30.0293,28.4256,29.4279,3213300.0],["1999-07-23",29.468,30.0293,29.468,29.909,2103400.0],["1999-07-26",29.6685,29.6685,28.9869,29.027,2273000.0],["1999-07-27",29.027,29.6685,28.8265,29.6685,2187100.0],["1999-07-28",29.6685,29.8689,29.5482,29.7888,1894400.0],["1999-07-29",29.5081,29.5081,28.7864,29.027,1787700.0],["1999-07-30",29.027,29.1072,28.5058,29.1072,3200300.0],["1999-08-02",29.1072,29.8288,28.8666,29.3878,2641100.0],["1999-08-03",29.5081,30.1897,29.5081,30.1897,2854000.0],["1999-08-04",30.1897,30.2298,29.7887,29.909,3130700.0],["1999-08-05",29.909,29.9892,29.3077,29.6685,2900500.0],["1999-08-06",29.6685,30.0694,29.3477,29.8689,1766700.0],["1999-08-09",29.8689,30.0293,29.6685,29.9491,1450100.0],["1999-08-10",29.7487,29.7487,29.3477,29.5482,2320900.0],["1999-08-11",29.6383,29.7992,29.4774,29.6282,2132400.0],["1999-08-12",29.6282,29.7589,29.3166,29.4372,1326400.0],["1999-08-13",29.397,29.397,29.0753,29.1959,2446600.0],["1999-08-16",29.1959,29.6785,29.0753,29.6785,1628800.0],["1999-08-17",29.6785,29.9198,29.6383,29.9198,1918900.0],["1999-08-18",29.7589,29.7589,29.4774,29.6785,1646600.0],["1999-08-19",29.4372,29.4372,29.0351,29.0753,2043600.0],["1999-08-20",29.0753,29.5176,28.9948,29.4372,2239900.0],["1999-08-23",29.5177,29.7992,29.5177,29.5579,1896800.0],["1999-08-24",29.5578,29.8394,28.7938,29.0351,3204500.0],["1999-08-25",28.8742,28.8742,28.271,28.5123,4394600.0],["1999-08-26",28.5123,28.5927,28.0699,28.5525,2004700.0],["1999-08-27",28.5123,28.5123,28.1101,28.1906,1788900.0],["1999-08-30",28.5927,29.5981,28.5927,28.7938,3727800.0],["1999-08-31",28.7938,29.1959,28.5123,29.1557,3323700.0],["1999-09-01",29.1557,29.2764,28.7938,28.9546,3900600.0],["1999-09-02",28.9546,28.9546,28.3916,28.9144,2686500.0],["1999-09-03",29.0753,29.3568,29.0753,29.2361,2191300.0],["1999-09-07",29.2361,29.3568,28.8742,28.9144,1906600.0],["1999-09-08",28.834,28.834,28.5123,28.6731,2095200.0],["1999-09-09",28.6731,29.1155,28.5525,29.0351,2109000.0],["1999-09-10",29.0351,29.4372,28.8742,29.1155,1724900.0],["1999-09-13",28.9546,28.9546,28.7133,28.834,2270700.0],["1999-09-14",28.834,28.834,28.5525,28.6731,1697600.0],["1999-09-15",28.6731,28.9949,28.4319,28.5927,1955200.0],["1999-09-16",28.5927,28.7133,28.0699,28.271,2291800.0],["1999-09-17",28.271,28.4721,28.0699,28.0699,3014000.0],["1999-09-20",28.0699,28.0699,27.5069,27.5873,2683500.0],["1999-09-21",27.5873,27.7482,27.3863,27.5069,2523000.0],["1999-09-22",27.5873,28.271,27.5873,27.9895,2453900.0],["1999-09-23",27.9895,27.9895,27.3863,27.5069,2721300.0],["1999-09-24",27.3863,27.3863,26.4211,27.0645,3349900.0],["1999-09-27",27.0645,27.2254,26.783,26.8232,2005600.0],["1999-09-28",26.8233,27.0645,26.6624,26.9439,2279700.0],["1999-09-29",26.9439,27.5471,26.7428,27.145,2497300.0],["1999-09-30",27.1852,27.8688,27.1852,27.4265,1998000.0],["1999-10-01",27.4667,27.7884,27.4667,27.5873,1564400.0],["1999-10-04",27.708,28.3514,27.708,28.1101,1687400.0],["1999-10-05",28.1101,28.3916,27.8688,28.1906,1894500.0],["1999-10-06",28.1905,28.3112,27.8688,27.9493,2536000.0],["1999-10-07",27.8286,27.8286,27.0645,27.5069,2624500.0],["1999-10-08",27.5069,27.6275,26.9841,27.0243,1532300.0],["1999-10-11",27.0243,27.5069,26.8635,26.9841,2612000.0],["1999-10-12",26.9439,26.9439,25.1744,25.4962,3953000.0],["1999-10-13",25.4962,26.5015,25.4962,26.0592,4278700.0],["1999-10-14",26.6624,28.5525,26.6624,28.0699,7686800.0],["1999-10-15",28.0699,28.0699,26.5417,27.346,6747700.0],["1999-10-18",27.346,27.5873,26.783,27.1047,3713100.0],["1999-10-19",27.346,27.6678,27.346,27.5069,3785500.0],["1999-10-20",27.5069,28.5927,27.346,28.3916,3345500.0],["1999-10-21",28.3916,28.9144,28.1101,28.7536,3385200.0],["1999-10-22",28.7536,29.2362,28.7134,28.7134,2850300.0],["1999-10-25",28.7133,29.0753,28.3514,28.4318,2276000.0],["1999-10-26",28.4318,29.1155,28.4318,28.8742,2340300.0],["1999-10-27",28.8742,29.0753,28.7938,28.8742,2375700.0],["1999-10-28",29.1557,29.7589,29.1557,29.4372,4077500.0],["1999-10-29",29.5176,29.8796,29.5176,29.6383,3389200.0],["1999-11-01",28.9144,28.9144,28.2308,28.7134,6052600.0],["1999-11-02",28.1101,28.1101,27.2656,27.9091,6561200.0],["1999-11-03",27.909,28.3916,27.1852,27.8286,5700800.0],["1999-11-04",27.8286,28.271,27.708,27.9091,2729000.0],["1999-11-05",28.3514,28.9144,28.3514,28.5123,3640900.0],["1999-11-08",28.5123,28.8742,28.1503,28.4318,2888200.0],["1999-11-09",28.5222,28.6029,26.5454,26.7471,6795300.0],["1999-11-10",26.7471,27.3119,26.4244,26.9488,5828600.0],["1999-11-11",26.9488,27.0699,26.5454,26.5454,3360400.0],["1999-11-12",26.5454,26.7471,26.3437,26.6665,3694000.0],["1999-11-15",26.3841,26.3841,25.6982,25.8999,5245900.0],["1999-11-16",25.9403,26.8682,25.9403,26.7068,4393600.0],["1999-11-17",26.7068,27.5943,26.6261,27.4733,3386400.0],["1999-11-18",27.5943,28.1188,27.5943,27.7557,3236000.0],["1999-11-19",27.8364,28.4012,27.8364,28.1995,3257000.0],["1999-11-22",28.0784,28.0784,26.9085,27.0295,3352100.0],["1999-11-23",27.0295,27.0699,26.4244,26.9085,2808600.0],["1999-11-24",26.7471,26.7471,26.263,26.5051,2090000.0],["1999-11-26",26.5051,26.5454,26.3034,26.5051,1069100.0],["1999-11-29",26.5051,26.5051,25.9806,26.384,2237400.0],["1999-11-30",26.3841,26.5858,26.0613,26.2227,3112900.0],["1999-12-01",26.2227,27.1909,26.1017,26.7875,3386600.0],["1999-12-02",26.7875,26.8278,25.7386,25.8999,3239800.0],["1999-12-03",25.8999,26.0613,25.5772,26.0613,3823100.0],["1999-12-06",25.8596,25.8596,24.8107,24.8914,4131400.0],["1999-12-07",24.8914,24.9721,24.4476,24.4879,3469300.0],["1999-12-08",24.488,24.5283,23.9232,24.0442,5503200.0],["1999-12-09",24.1249,25.5369,24.1249,24.4073,6141500.0],["1999-12-10",24.5686,25.5772,24.5686,25.2545,3690000.0],["1999-12-13",25.2141,25.2141,24.5283,24.6493,3816100.0],["1999-12-14",24.6493,24.8914,24.0442,24.851,4790000.0],["1999-12-15",24.9721,26.1823,24.9721,25.0124,6212300.0],["1999-12-16",25.0124,25.6982,24.9317,25.6175,4341800.0],["1999-12-17",25.6175,25.8193,24.6493,24.73,5959200.0],["1999-12-20",24.73,25.3351,24.4476,24.7905,3186300.0],["1999-12-21",24.7905,25.1334,24.6897,24.9721,3435900.0],["1999-12-22",25.0931,25.7789,25.0931,25.4158,3719100.0],["1999-12-23",25.9806,26.6664,25.9806,26.5858,4027700.0],["1999-12-27",26.5858,27.0699,26.4647,26.7471,2722100.0],["1999-12-28",26.7068,26.7068,26.3437,26.6665,1631900.0],["1999-12-29",26.6665,26.7875,26.4244,26.4647,1981200.0],["1999-12-30",26.4647,26.8682,26.4244,26.6261,1934600.0],["1999-12-31",26.6261,26.8682,26.5051,26.7471,1111200.0],["2000-01-03",26.7471,26.9085,25.6982,25.9403,2638200.0],["2000-01-04",25.9403,26.5454,25.6579,25.8999,3592100.0],["2000-01-05",26.7068,27.9574,26.7068,27.5136,7631700.0],["2000-01-06",27.5136,28.0381,26.5454,27.796,4922200.0],["2000-01-07",28.1995,28.966,28.1995,28.6029,6008300.0],["2000-01-10",28.6029,28.7239,28.0784,28.1995,2403500.0],["2000-01-11",28.1995,28.3608,27.5943,27.675,2450000.0],["2000-01-12",27.675,28.5222,27.433,27.796,2327800.0],["2000-01-13",27.796,27.9978,27.1102,27.3523,3035100.0],["2000-01-14",27.7154,28.5626,27.7154,28.4012,3834900.0],["2000-01-18",28.4012,29.0467,27.8364,29.0467,5859800.0],["2000-01-19",29.208,31.0638,29.208,30.7411,11463600.0],["2000-01-20",30.7411,30.9024,29.5308,30.0149,8941100.0],["2000-01-21",30.0149,30.2973,29.0467,29.4904,4392500.0],["2000-01-24",29.4904,29.8132,28.1591,28.6029,3306200.0],["2000-01-25",28.8853,29.6921,28.8853,29.4904,5057200.0],["2000-01-26",29.4904,30.0149,29.0467,29.8132,3090100.0],["2000-01-27",29.8132,30.2569,28.966,29.087,3339100.0],["2000-01-28",29.087,29.4501,28.7239,28.8046,2288100.0],["2000-01-31",28.7643,28.7643,28.3608,28.7239,2411800.0],["2000-02-01",28.5222,28.5222,27.9574,28.2398,2675800.0],["2000-02-02",28.2398,29.1677,27.9978,28.8046,3295500.0],["2000-02-03",28.8046,29.087,27.8364,28.0381,2889100.0],["2000-02-04",28.0381,28.5222,27.4733,28.4012,2927200.0],["2000-02-07",28.3205,28.3205,26.9085,26.9892,3029400.0],["2000-02-08",26.9892,27.1506,25.8193,26.4647,5102700.0],["2000-02-09",26.0696,26.0696,24.8552,25.26,5525000.0],["2000-02-10",25.26,26.0292,25.0981,25.7458,4060600.0],["2000-02-11",25.7458,26.1506,25.341,25.8268,3132800.0],["2000-02-14",25.7053,25.7053,24.6528,24.7743,2606300.0],["2000-02-15",24.7743,25.0576,24.2075,24.9362,3961300.0],["2000-02-16",24.5719,24.5719,23.8837,24.1266,3423000.0],["2000-02-17",24.1266,24.5314,23.6813,24.2885,3400500.0],["2000-02-18",24.2885,24.2885,23.236,23.3169,5559500.0],["2000-02-22",23.317,25.8672,23.236,25.1791,4771400.0],["2000-02-23",25.0576,25.0576,24.0051,24.0456,3880800.0],["2000-02-24",23.9646,23.9646,23.236,23.6813,4210800.0],["2000-02-25",23.8432,24.6123,23.8432,24.4909,3170600.0],["2000-02-28",24.3695,24.3695,23.6813,23.9646,3573300.0],["2000-02-29",23.9646,24.3695,23.3979,23.9242,3513100.0],["2000-03-01",23.7218,23.7218,23.2765,23.5194,2838000.0],["2000-03-02",23.5193,24.0861,22.9121,23.2765,4058200.0],["2000-03-03",23.2765,23.6408,23.1145,23.2765,3884100.0],["2000-03-06",23.2765,23.4384,22.6693,22.7502,2882000.0],["2000-03-07",22.7502,22.7502,22.1025,22.5073,3565000.0],["2000-03-08",22.143,22.143,21.6168,21.6168,4134600.0],["2000-03-09",21.6167,22.3454,21.5358,21.8596,3236800.0],["2000-03-10",21.8596,21.9811,20.9286,20.9691,5114300.0],["2000-03-13",20.9691,21.4548,20.7262,21.131,3422700.0],["2000-03-14",21.131,21.9001,21.0095,21.4144,3727900.0],["2000-03-15",21.4143,22.9931,21.2929,22.5883,4859300.0],["2000-03-16",22.5883,23.2765,22.4668,23.0741,4725200.0],["2000-03-17",23.0741,25.2196,22.9121,24.6123,15304900.0],["2000-03-20",24.4099,24.4099,23.5598,23.9646,5786400.0],["2000-03-21",23.9646,24.248,23.4384,23.6813,4165400.0],["2000-03-22",23.6813,24.0861,23.155,23.4789,3359600.0],["2000-03-23",23.2765,23.2765,22.5478,22.7502,4080400.0],["2000-03-24",22.9931,23.6003,22.9931,23.3169,5797500.0],["2000-03-27",23.3979,24.167,23.3979,24.0456,2534000.0],["2000-03-28",24.0456,24.7338,23.8837,24.6123,5056400.0],["2000-03-29",24.6123,24.7338,24.1671,24.5314,2731000.0],["2000-03-30",24.5314,25.2196,24.3695,25.0171,3311100.0],["2000-03-31",25.0171,25.1386,24.4909,24.4909,4640100.0],["2000-04-03",24.4504,24.4504,24.0051,24.0861,3234700.0],["2000-04-04",24.0861,24.7743,23.6813,24.167,4004200.0],["2000-04-05",24.1266,24.1266,23.317,23.3574,2919900.0],["2000-04-06",23.3574,23.6003,23.0741,23.3979,2970400.0],["2000-04-07",23.3979,23.5194,22.9121,23.1145,2381600.0],["2000-04-10",23.0741,23.0741,22.6693,22.7097,2452600.0],["2000-04-11",22.7097,23.5598,22.6693,23.1145,2251100.0],["2000-04-12",23.236,24.8552,23.236,24.3694,4620200.0],["2000-04-13",24.3695,24.3695,23.6408,23.9646,2916700.0],["2000-04-14",23.8027,23.8027,22.5073,22.9121,3744900.0],["2000-04-17",22.9121,22.9121,22.062,22.8717,3761600.0],["2000-04-18",22.7097,22.7097,22.224,22.5073,3379100.0],["2000-04-19",23.0336,24.4504,23.0336,24.1266,5749000.0],["2000-04-20",24.2885,26.0696,24.2885,25.9482,8110700.0],["2000-04-24",25.9482,26.7173,24.2885,24.5314,10279700.0],["2000-04-25",24.7743,25.6244,24.7743,25.26,5399600.0],["2000-04-26",25.26,26.2721,25.26,25.8672,5338300.0],["2000-04-27",25.8672,26.0696,25.2196,25.7863,3176700.0],["2000-04-28",25.7863,25.9482,25.2195,25.7053,1853600.0],["2000-05-01",25.7053,26.0292,25.26,25.3005,2886100.0],["2000-05-02",25.3005,25.3005,24.4909,24.5719,2552200.0],["2000-05-03",24.5718,24.7338,23.8432,24.167,3311300.0],["2000-05-04",24.4909,25.4624,24.4909,24.7338,2981100.0],["2000-05-05",24.7338,25.8268,24.5719,25.5839,2794900.0],["2000-05-08",25.5839,25.5839,24.7338,24.7743,3146400.0],["2000-05-09",24.7743,25.3815,24.6933,24.8147,2567300.0],["2000-05-10",24.662,24.662,23.7681,23.9713,4880400.0],["2000-05-11",24.0932,24.8245,24.0932,24.2557,2947200.0],["2000-05-12",24.2557,24.4588,24.0932,24.1744,2455200.0],["2000-05-15",24.1744,24.3776,23.6869,24.1744,2913500.0],["2000-05-16",24.1744,24.6213,23.89,24.2963,3815700.0],["2000-05-17",24.2963,24.3776,23.7681,24.2963,2739800.0],["2000-05-18",24.2963,24.5401,24.1338,24.4588,2050100.0],["2000-05-19",24.2963,24.2963,23.565,24.0119,2193900.0],["2000-05-22",24.0119,24.4995,23.565,23.7681,2984100.0],["2000-05-23",23.8088,24.662,23.8088,24.1338,2851600.0],["2000-05-24",24.1744,25.3527,24.1744,25.2714,4642600.0],["2000-05-25",25.1495,25.1495,24.6213,24.9464,3027300.0],["2000-05-26",24.9464,25.312,24.7026,24.8651,2102100.0],["2000-05-30",25.0683,25.7996,25.0683,25.7183,2325300.0],["2000-05-31",25.7183,25.759,25.3527,25.3933,2198600.0],["2000-06-01",25.5558,26.1653,25.5558,26.1653,2322800.0],["2000-06-02",26.1653,26.3684,25.6777,25.9215,3449500.0],["2000-06-05",25.6371,25.6371,25.0683,25.312,2478000.0],["2000-06-06",25.3933,26.1246,25.3933,25.9215,2945300.0],["2000-06-07",25.9215,26.0027,25.0276,25.0683,2843100.0],["2000-06-08",25.0683,25.1089,24.4995,24.8245,2481700.0],["2000-06-09",25.1089,25.7996,25.1089,25.4746,2714200.0],["2000-06-12",25.3933,25.3933,24.7432,24.7839,1553800.0],["2000-06-13",24.7839,25.2714,24.4995,25.2308,2599400.0],["2000-06-14",25.2308,25.5965,24.9464,25.2308,2836500.0],["2000-06-15",25.5152,26.6528,25.5152,26.2465,6346900.0],["2000-06-16",26.2465,26.2465,25.2308,25.5152,4919000.0],["2000-06-19",25.5152,25.7183,25.0683,25.3527,3962300.0],["2000-06-20",25.3527,25.7996,24.9058,25.5558,2827400.0],["2000-06-21",25.5558,26.084,25.3933,25.8809,2538000.0],["2000-06-22",25.8808,25.9621,25.1901,25.312,2102400.0],["2000-06-23",25.5964,26.084,25.5964,25.9215,1984700.0],["2000-06-26",25.9215,26.0027,25.6777,25.8402,2666600.0],["2000-06-27",25.8402,26.1653,25.5558,26.0027,2845500.0],["2000-06-28",26.1653,27.0591,26.1653,26.3481,3847800.0],["2000-06-29",26.3481,26.9778,26.3278,26.6122,3364100.0],["2000-06-30",26.6528,27.4654,26.6528,27.181,4823600.0],["2000-07-03",27.181,27.2622,26.9372,27.0997,1232300.0],["2000-07-05",27.3435,28.1967,27.3435,27.8311,4990900.0],["2000-07-06",27.8311,28.0748,27.6685,27.9529,3665200.0],["2000-07-07",27.9936,28.6437,27.9936,28.4405,4256800.0],["2000-07-10",28.4405,28.603,27.9529,27.9529,2834200.0],["2000-07-11",27.9936,29.0906,27.9936,28.8062,3815200.0],["2000-07-12",28.8062,28.8468,28.3999,28.5218,2228800.0],["2000-07-13",28.6843,29.2531,28.6843,28.9687,3452700.0],["2000-07-14",28.9687,29.3343,28.8062,28.8874,3472100.0],["2000-07-17",28.8874,28.8874,28.2373,28.5827,2497700.0],["2000-07-18",28.5827,29.4156,28.1561,29.3343,4783100.0],["2000-07-19",29.3343,30.025,28.6436,29.8219,7490900.0],["2000-07-20",29.8219,30.0657,29.375,29.9438,5034000.0],["2000-07-21",29.9438,30.7564,29.7813,30.4313,7622000.0],["2000-07-24",30.4313,31.3658,30.3501,31.2845,5027400.0],["2000-07-25",31.2845,32.6659,31.122,31.6096,8836600.0],["2000-07-26",31.6096,32.1378,31.0001,31.2033,5444400.0],["2000-07-27",31.3252,32.1378,31.3252,31.3658,3898500.0],["2000-07-28",31.3658,31.9346,31.1627,31.7315,3930300.0],["2000-07-31",31.7315,32.0159,31.4877,31.7315,4481100.0],["2000-08-01",31.7315,32.1784,31.6502,31.6502,3226800.0],["2000-08-02",31.7721,32.4628,31.7721,32.4222,4383700.0],["2000-08-03",32.4222,32.4628,31.7315,31.8534,3226900.0],["2000-08-04",31.8534,31.9346,31.4064,31.8534,2419800.0],["2000-08-07",31.8533,32.1784,31.5283,31.894,2113900.0],["2000-08-08",31.894,31.9752,31.4471,31.569,3384000.0],["2000-08-09",31.6602,31.701,30.723,31.1305,4282500.0],["2000-08-10",31.1305,31.864,31.0083,31.864,2544700.0],["2000-08-11",31.8639,32.5566,31.6195,32.3529,3283700.0],["2000-08-14",32.3529,32.5159,32.1492,32.2714,2855800.0],["2000-08-15",31.7825,31.7825,30.8045,30.8045,3963800.0],["2000-08-16",30.5601,30.5601,29.9081,30.1119,6353200.0],["2000-08-17",30.0711,30.0711,29.8266,29.9081,2810800.0],["2000-08-18",29.9081,30.0303,29.5414,29.7859,4070600.0],["2000-08-21",29.7859,31.4565,29.6636,31.1305,4090800.0],["2000-08-22",31.1305,32.2307,31.049,32.1492,4683200.0],["2000-08-23",32.1492,33.2086,31.864,32.9641,6971500.0],["2000-08-24",32.9641,35.2052,32.7196,34.9607,10890300.0],["2000-08-25",34.9607,35.5312,34.7977,35.2867,7671400.0],["2000-08-28",35.2052,35.2052,34.5125,34.7162,4972200.0],["2000-08-29",34.6347,34.6347,34.0643,34.105,4000400.0],["2000-08-30",34.105,34.5532,33.8605,34.2273,3673400.0],["2000-08-31",34.2273,35.7756,34.0643,34.9709,3762800.0],["2000-09-01",35.0422,36.6721,35.0422,35.6941,5092500.0],["2000-09-05",35.6942,36.6721,35.2052,36.1424,3704900.0],["2000-09-06",36.2239,38.2205,36.2239,37.6908,7974100.0],["2000-09-07",37.6907,39.0761,37.161,38.139,10908200.0],["2000-09-08",38.139,38.4649,37.5685,37.8945,6699000.0],["2000-09-11",37.8945,38.7502,37.6093,38.2205,4335700.0],["2000-09-12",38.2205,39.1576,37.8945,38.4649,5650100.0],["2000-09-13",38.4649,39.1984,38.3019,38.7502,4108800.0],["2000-09-14",38.3834,38.3834,37.6093,38.0575,4277100.0],["2000-09-15",38.0575,38.5872,36.9981,37.0795,5906200.0],["2000-09-18",37.0795,38.1797,36.9165,37.1203,3178700.0],["2000-09-19",37.1203,37.5278,36.6721,36.998,4221300.0],["2000-09-20",37.1203,39.1576,37.1203,38.5057,6389400.0],["2000-09-21",38.6279,39.5651,38.6279,39.1169,6181200.0],["2000-09-22",39.1169,41.9284,38.4649,41.3987,6837500.0],["2000-09-25",41.3987,41.9284,40.2578,41.6432,5343300.0],["2000-09-26",41.6432,43.6398,40.9505,43.0693,7072100.0],["2000-09-27",43.0693,43.3545,41.3172,42.0914,7540100.0],["2000-09-28",42.0914,42.6211,41.4802,42.0507,6746600.0],["2000-09-29",42.0507,42.0507,39.5244,42.0507,5010700.0],["2000-10-02",39.9318,39.9318,37.324,38.0982,9280800.0],["2000-10-03",38.4649,39.3206,38.4649,39.0354,5017300.0],["2000-10-04",39.0354,40.706,38.7909,39.8503,5019200.0],["2000-10-05",39.8503,41.0727,39.2799,39.8096,4121900.0],["2000-10-06",39.8096,40.543,39.4429,39.7688,3067100.0],["2000-10-09",39.5651,39.5651,38.6279,38.7502,2180100.0],["2000-10-10",38.7502,39.1984,38.5057,38.8317,2501200.0],["2000-10-11",38.8317,39.9318,38.3427,39.2391,2960800.0],["2000-10-12",39.2391,39.3206,35.2052,36.5906,8935800.0],["2000-10-13",36.5906,39.3206,36.4683,38.3019,4701200.0],["2000-10-16",38.7502,39.8096,38.7502,39.2391,2649100.0],["2000-10-17",39.2391,40.054,38.2204,39.4428,2909800.0],["2000-10-18",39.4429,40.0948,38.0575,39.6058,4731100.0],["2000-10-19",39.6059,39.8911,37.3648,38.0982,6481600.0],["2000-10-20",38.0982,39.2799,37.6907,39.1169,3795000.0],["2000-10-23",39.1576,40.4208,39.1576,39.9318,5692500.0],["2000-10-24",39.9318,40.38,39.5243,39.7688,4174700.0],["2000-10-25",39.8503,41.6839,39.8503,40.7875,5929900.0],["2000-10-26",40.7875,41.4802,40.3393,41.1135,4459800.0],["2000-10-27",41.1135,41.6024,41.0727,41.5617,2632700.0],["2000-10-30",41.5617,42.4989,41.5209,42.1729,4779200.0],["2000-10-31",42.1729,44.251,41.7654,44.2102,4700800.0],["2000-11-01",44.2102,44.2102,42.4581,42.8656,5589600.0],["2000-11-02",42.8656,43.6805,41.6024,43.1101,5114500.0],["2000-11-03",43.1101,43.5175,42.7026,43.0693,2743700.0],["2000-11-06",43.0693,43.273,41.7247,43.0693,3610300.0],["2000-11-07",42.9878,42.9878,42.4174,42.4989,3030800.0],["2000-11-08",42.5903,43.2029,42.1412,42.4678,1600600.0],["2000-11-09",42.4678,43.0803,42.1003,42.917,2060100.0],["2000-11-10",42.917,42.9578,41.3245,41.4878,2847400.0],["2000-11-13",41.4878,41.5695,40.4669,41.0386,2943400.0],["2000-11-14",41.202,42.3453,41.202,42.0595,3553800.0],["2000-11-15",41.692,41.692,40.957,41.5287,3139900.0],["2000-11-16",41.5286,43.3662,41.5286,42.9987,3557500.0],["2000-11-17",42.9987,43.652,42.5087,42.7128,3529100.0],["2000-11-20",42.7128,43.4479,42.4678,42.8353,2503900.0],["2000-11-21",42.8353,45.4079,42.672,44.8362,5734000.0],["2000-11-22",44.7137,44.7137,42.3862,42.5495,4296000.0],["2000-11-24",42.8353,43.652,42.8353,42.917,1122400.0],["2000-11-27",43.7745,44.4279,43.7745,44.0195,2781400.0],["2000-11-28",44.0195,44.5504,43.2845,44.1012,3248900.0],["2000-11-29",44.1012,45.7346,43.2437,45.6938,6378700.0],["2000-11-30",45.5304,45.5304,44.142,45.1221,4248500.0],["2000-12-01",44.8771,44.8771,42.5903,42.9987,4419900.0],["2000-12-04",42.9987,42.9987,41.6103,42.3453,5211000.0],["2000-12-05",42.3453,45.8571,42.1412,45.0404,6336500.0],["2000-12-06",45.0404,45.3671,43.652,44.0195,4597700.0],["2000-12-07",44.0195,44.5095,43.652,43.652,2295400.0],["2000-12-08",44.0604,46.3471,44.0604,45.6938,5179900.0],["2000-12-11",45.6937,46.1429,44.6729,44.6729,3801300.0],["2000-12-12",44.6729,46.0204,44.5095,45.1629,3167400.0],["2000-12-13",45.1629,45.6121,44.2645,44.3462,2366600.0],["2000-12-14",44.3462,45.0404,43.4479,43.9379,3369700.0],["2000-12-15",43.5704,43.5704,42.3045,42.3862,6340900.0],["2000-12-18",43.1212,45.6938,43.1212,44.7546,4230000.0],["2000-12-19",44.7546,44.8362,43.2029,43.3662,4316400.0],["2000-12-20",43.3662,43.407,41.8553,42.4678,4112700.0],["2000-12-21",42.4678,42.4678,40.8753,42.2228,4725400.0],["2000-12-22",42.2228,42.4678,40.1403,41.447,4071700.0],["2000-12-26",41.447,42.1411,40.6711,41.1611,2366700.0],["2000-12-27",41.1611,42.3862,40.6711,41.8553,2725700.0],["2000-12-28",41.8553,43.7745,41.6511,42.7537,2486100.0],["2000-12-29",42.8762,43.6112,42.8762,43.1212,2554100.0],["2001-01-02",42.672,42.672,39.5686,40.5078,3762500.0],["2001-01-03",40.5078,41.6511,38.6702,40.8753,6428600.0],["2001-01-04",40.8753,41.937,39.3644,39.8544,3868900.0],["2001-01-05",39.8544,40.1811,37.976,38.3844,4012600.0],["2001-01-08",38.3844,39.5277,38.3435,38.5477,3055100.0],["2001-01-09",38.5477,38.5477,37.3635,38.5069,4372800.0],["2001-01-10",38.5069,39.7727,38.0985,39.4461,3674200.0],["2001-01-11",39.4461,39.6911,38.5477,38.6294,3385300.0],["2001-01-12",38.6294,39.6502,38.2619,39.6094,3161000.0],["2001-01-16",39.6094,40.2628,38.8744,39.8544,3274400.0],["2001-01-17",39.8544,40.957,38.0577,38.3844,6608400.0],["2001-01-18",37.8944,37.8944,36.3427,37.486,6047900.0],["2001-01-19",37.486,37.5269,36.261,36.3835,4295900.0],["2001-01-22",36.3835,37.1594,36.3835,36.5877,3605600.0],["2001-01-23",36.7102,37.8944,36.7102,37.5677,4417400.0],["2001-01-24",37.5677,37.8944,37.1594,37.5269,2998400.0],["2001-01-25",37.5269,38.9969,36.9143,38.7111,3684000.0],["2001-01-26",38.7111,38.9969,37.5677,37.9352,2300200.0],["2001-01-29",37.8878,37.8878,36.7902,36.8882,2364700.0],["2001-01-30",36.8882,36.9731,35.6468,36.6857,3703800.0],["2001-01-31",36.9143,38.4889,36.9143,38.221,3614900.0],["2001-02-01",38.2211,38.2211,36.6269,36.9274,4105500.0],["2001-02-02",36.9274,37.5677,36.6138,37.143,2121700.0],["2001-02-05",37.143,37.9205,36.8621,37.8486,2188100.0],["2001-02-06",37.8486,38.1949,36.8948,37.0646,2367000.0],["2001-02-07",37.176,37.9362,37.1236,37.6478,2182900.0],["2001-02-08",37.6478,38.1787,37.4316,37.6872,2802100.0],["2001-02-09",37.6872,38.1197,37.2088,37.5758,2017300.0],["2001-02-12",38.1459,38.7291,38.1459,38.7094,2875500.0],["2001-02-13",38.7226,40.2232,38.7226,39.7907,4984900.0],["2001-02-14",39.7907,40.5902,39.5417,39.7055,3697900.0],["2001-02-15",39.7055,39.8169,38.5587,39.4172,2569700.0],["2001-02-16",39.4172,39.7186,39.0764,39.3123,2934600.0],["2001-02-20",39.4172,41.1538,39.4172,40.5312,3144600.0],["2001-02-21",40.5312,40.8785,39.4172,39.45,2299500.0],["2001-02-22",39.45,40.7802,39.45,40.1577,2767600.0],["2001-02-23",40.1577,40.4657,39.6793,40.374,2267000.0],["2001-02-26",40.3739,41.2652,39.9873,41.1276,1854600.0],["2001-02-27",41.1276,41.8746,40.6295,41.7436,2993000.0],["2001-02-28",41.7436,41.8287,40.623,40.7606,3053200.0],["2001-03-01",40.5378,40.5378,38.4014,39.0895,4226100.0],["2001-03-02",39.0895,40.2691,38.2049,39.3844,3796100.0],["2001-03-05",39.3844,40.7278,39.2403,40.5705,2814700.0],["2001-03-06",40.5705,41.0162,40.1642,40.7147,2783400.0],["2001-03-07",40.7147,42.0778,40.5443,42.0057,3475800.0],["2001-03-08",42.0057,42.7265,41.6453,42.4316,4227400.0],["2001-03-09",42.4317,42.9887,42.0712,42.9231,2721500.0],["2001-03-12",42.1499,42.1499,39.948,39.9742,4324900.0],["2001-03-13",39.9742,41.2783,39.3582,39.6924,4802100.0],["2001-03-14",38.9978,38.9978,37.2415,38.0214,6086000.0],["2001-03-15",38.0214,38.0214,36.3765,36.7632,5186800.0],["2001-03-16",36.7632,36.8287,34.6334,35.2232,11244000.0],["2001-03-19",35.2232,36.8615,35.2232,36.7107,6193500.0],["2001-03-20",36.7107,37.4775,35.885,36.0423,4360500.0],["2001-03-21",36.0423,36.3044,34.8628,35.2887,3758400.0],["2001-03-22",34.961,34.961,32.5691,34.0764,6703700.0],["2001-03-23",34.0764,35.02,33.8143,34.7317,4632500.0],["2001-03-26",35.0921,36.809,35.0921,36.3307,4780200.0],["2001-03-27",36.3307,36.8549,35.5508,36.1734,3634800.0],["2001-03-28",36.1603,36.1603,35.387,36.0423,2861600.0],["2001-03-29",36.0423,36.8942,35.5508,36.6649,2814300.0],["2001-03-30",36.6649,37.5299,36.2455,36.5076,3742700.0],["2001-04-02",36.5076,37.0908,35.7343,36.0554,3182600.0],["2001-04-03",36.0554,36.3372,35.4591,35.7867,3337500.0],["2001-04-04",35.7867,36.1734,35.3346,35.7999,2954700.0],["2001-04-05",36.5928,37.6806,36.5928,37.2284,2704800.0],["2001-04-06",37.1236,37.1236,36.252,36.6845,2785500.0],["2001-04-09",36.6976,37.8379,36.6976,37.2677,2549800.0],["2001-04-10",37.8969,39.4434,37.8969,39.2009,4486300.0],["2001-04-11",39.2009,39.9742,38.3359,38.7422,3980800.0],["2001-04-12",38.7422,39.6465,38.4146,39.6465,1607300.0],["2001-04-16",39.6466,39.9611,38.7815,39.1551,2145500.0],["2001-04-17",39.1551,39.7121,38.6636,39.7121,2258600.0],["2001-04-18",39.7776,41.7632,39.7776,40.1708,3078200.0],["2001-04-19",40.1708,40.3805,39.024,39.7317,3551000.0],["2001-04-20",39.7318,42.5365,39.6466,40.4329,7352100.0],["2001-04-23",40.1577,40.1577,39.0633,39.4106,4319900.0],["2001-04-24",39.4106,40.7147,39.3189,39.8432,3094100.0],["2001-04-25",39.5876,39.5876,39.2533,39.5417,3228400.0],["2001-04-26",39.5417,40.1053,39.1682,39.9611,3036600.0],["2001-04-27",39.9611,40.4985,39.8694,40.374,2141800.0],["2001-04-30",40.4985,42.045,40.4985,40.4985,3112800.0],["2001-05-01",41.0882,42.2547,41.0882,41.5666,4773800.0],["2001-05-02",41.5666,42.1367,41.4487,41.9401,3346200.0],["2001-05-03",41.9401,42.0712,41.0948,41.9401,2171400.0],["2001-05-04",41.9402,42.5955,41.2848,42.2678,2391200.0],["2001-05-07",42.2678,42.7724,42.104,42.3923,2149200.0],["2001-05-08",42.3923,42.7265,42.1368,42.353,2663200.0],["2001-05-09",42.4647,43.0429,42.0508,42.7078,2575400.0],["2001-05-10",42.8129,43.3649,42.8129,43.332,2441900.0],["2001-05-11",43.332,43.6474,42.9049,43.3714,1659000.0],["2001-05-14",43.3714,43.8576,43.2794,43.8511,1399700.0],["2001-05-15",43.8248,43.8248,42.9969,43.7525,2684000.0],["2001-05-16",43.7525,43.8576,43.1349,43.8576,3985800.0],["2001-05-17",43.8576,45.8945,43.7328,45.198,6050600.0],["2001-05-18",45.198,45.2703,44.6592,44.9089,3360700.0],["2001-05-21",44.9089,45.1717,44.5935,45.1323,1554800.0],["2001-05-22",45.1323,45.3031,44.3504,44.6789,2812700.0],["2001-05-23",44.449,44.449,43.3648,43.3648,3687500.0],["2001-05-24",43.3648,44.3241,42.0836,42.8392,4253400.0],["2001-05-25",42.6421,42.6421,41.328,41.6105,3187800.0],["2001-05-29",41.6105,41.9851,41.5251,41.742,2271400.0],["2001-05-30",41.7419,42.0179,41.2623,41.4266,3197700.0],["2001-05-31",41.4266,41.6565,40.9535,41.3214,2653000.0],["2001-06-01",41.328,43.0823,41.328,42.7078,3301500.0],["2001-06-04",42.7078,43.8248,42.6421,43.3846,2465900.0],["2001-06-05",43.8248,44.3833,43.8248,43.9759,3385500.0],["2001-06-06",43.5357,43.5357,43.1809,43.4306,3493500.0],["2001-06-07",43.4043,43.4043,42.7866,43.1349,2176200.0],["2001-06-08",43.1152,43.1152,42.1165,42.4384,2250000.0],["2001-06-11",42.4384,42.5436,41.8339,42.3793,1662300.0],["2001-06-12",42.3793,43.4568,42.1821,43.1743,3116800.0],["2001-06-13",43.1743,43.6868,42.9706,43.0297,2164000.0],["2001-06-14",43.0298,43.0298,41.604,41.7617,3756600.0],["2001-06-15",41.8668,42.3859,41.8668,42.215,5906700.0],["2001-06-18",42.3202,42.7012,42.3202,42.629,2425600.0],["2001-06-19",42.629,42.629,40.4344,40.6053,4464100.0],["2001-06-20",40.6053,41.2952,39.6723,40.1519,5950700.0],["2001-06-21",39.4226,39.4226,37.2543,37.9442,9721900.0],["2001-06-22",37.9442,38.0297,36.4002,37.4515,6131500.0],["2001-06-25",37.4515,37.964,37.0507,37.4252,5424700.0],["2001-06-26",37.4252,37.9902,36.8273,37.4646,4629500.0],["2001-06-27",37.4646,38.1348,37.3726,37.9114,3117600.0],["2001-06-28",37.9114,38.3582,37.3726,37.6092,4013500.0],["2001-06-29",37.3792,37.78,36.5185,36.5316,4835800.0],["2001-07-02",36.9915,37.596,36.9915,37.0309,3333200.0],["2001-07-03",37.031,37.4909,36.893,37.0112,2202600.0],["2001-07-05",37.0112,37.2675,36.2359,36.2885,3141600.0],["2001-07-06",36.2885,36.4528,35.3292,35.6774,4111300.0],["2001-07-09",35.4935,35.4935,34.5276,34.7116,5602100.0],["2001-07-10",34.9481,35.8877,34.9481,35.5789,4709600.0],["2001-07-11",35.5789,35.6183,34.7576,34.7576,3300000.0],["2001-07-12",34.9941,35.9994,34.9941,35.8089,3217800.0],["2001-07-13",35.8089,36.2754,35.3292,36.1834,1639000.0],["2001-07-16",36.1834,36.3936,35.5329,36.3213,1950800.0],["2001-07-17",36.4002,37.2675,36.4002,36.9915,3848400.0],["2001-07-18",36.9915,37.8457,36.1702,37.5369,5456400.0],["2001-07-19",37.5369,38.0756,36.5973,37.0507,3427200.0],["2001-07-20",37.0507,37.55,36.9718,37.3135,1834100.0],["2001-07-23",37.3135,37.6157,36.8273,36.9587,2123900.0],["2001-07-24",36.9587,37.1886,36.2622,36.3082,2178000.0],["2001-07-25",36.6761,37.3529,36.6761,37.2346,1590500.0],["2001-07-26",37.2346,38.2268,37.1361,38.1808,2311300.0],["2001-07-27",38.1808,38.6998,38.0756,38.2005,2612400.0],["2001-07-30",38.529,38.6998,37.7143,37.7143,2634300.0],["2001-07-31",37.5829,38.6276,37.5303,38.4567,2661300.0],["2001-08-01",38.5356,38.9889,38.4502,38.7655,2175100.0],["2001-08-02",39.0941,39.2583,38.3188,38.6473,2348200.0],["2001-08-03",38.6473,38.9298,38.4765,38.9035,1947300.0],["2001-08-06",38.7656,39.2912,38.3319,38.3713,2732600.0],["2001-08-07",37.7406,37.9311,37.1229,37.78,4131900.0],["2001-08-08",37.55,37.8983,37.0047,37.1952,2982800.0],["2001-08-09",37.1295,37.4777,36.7156,37.0309,3755500.0],["2001-08-10",37.1295,37.4055,36.8667,37.3529,2330500.0],["2001-08-13",37.1558,37.6092,36.893,37.0901,1641800.0],["2001-08-14",37.0901,37.2544,36.6959,36.7221,2119000.0],["2001-08-15",36.6101,36.9726,35.8456,35.8785,3336500.0],["2001-08-16",35.6545,36.3333,35.4502,36.3333,2962100.0],["2001-08-17",36.2476,36.2476,35.1931,35.5886,2413700.0],["2001-08-20",35.4238,35.4568,34.7977,35.1536,3248000.0],["2001-08-21",35.1075,35.1338,34.2309,34.2309,3330300.0],["2001-08-22",34.2309,34.6659,34.1255,34.4682,4197800.0],["2001-08-23",34.3364,34.6,34.2705,34.3825,1604200.0],["2001-08-24",34.4946,35.5556,34.4682,35.3447,2351900.0],["2001-08-27",35.5293,35.5293,34.9361,34.9691,1694300.0],["2001-08-28",34.9295,35.0679,33.9739,34.0398,4484400.0],["2001-08-29",34.1387,34.2705,33.2885,33.4137,3541600.0],["2001-08-30",33.4137,33.7103,33.0644,33.2819,2545200.0],["2001-08-31",33.2819,33.7432,33.1237,33.7432,1939700.0],["2001-09-04",32.7876,34.2507,32.5899,32.9194,3245700.0],["2001-09-05",33.0842,33.7762,32.8865,33.3544,3355600.0],["2001-09-06",33.0183,33.249,31.9309,32.1879,3942700.0],["2001-09-07",31.5025,31.6343,29.5188,29.7758,8116200.0],["2001-09-10",29.5912,30.2832,28.6422,28.6422,6618500.0],["2001-09-17",23.4951,25.5052,23.3632,23.5939,21271400.0],["2001-09-18",23.5939,23.8312,21.0895,21.8408,16794700.0],["2001-09-19",21.0895,22.2824,21.0434,21.4915,15145000.0],["2001-09-20",21.1093,21.2477,19.6067,19.6133,12043800.0],["2001-09-21",18.6181,19.9692,18.1897,19.8373,13526500.0],["2001-09-24",19.8307,22.0056,19.8307,21.6168,14101600.0],["2001-09-25",21.9133,22.724,21.5904,22.6251,10210700.0],["2001-09-26",22.7701,22.836,21.9792,22.5987,6368500.0],["2001-09-27",22.3417,22.7965,21.1554,22.6712,9015900.0],["2001-09-28",22.6778,22.6778,21.6827,22.0781,6780600.0],["2001-10-01",22.0781,22.5724,21.1225,21.3531,6921500.0],["2001-10-02",22.0649,22.724,21.8343,22.5724,7077800.0],["2001-10-03",22.7437,24.7275,22.6712,24.1146,8582000.0],["2001-10-04",24.1146,24.3057,23.2314,23.9762,6461800.0],["2001-10-05",24.0552,24.4111,23.0337,23.8971,3972600.0],["2001-10-08",23.8575,24.8066,23.6862,24.1343,5169600.0],["2001-10-09",24.3189,24.365,23.4753,23.7257,3430100.0],["2001-10-10",23.7587,24.1146,23.3303,23.5676,4520000.0],["2001-10-11",23.6598,24.1805,23.6532,23.8444,5386900.0],["2001-10-12",23.7323,23.7323,23.0008,23.6598,5105700.0],["2001-10-15",23.4621,23.561,22.9217,23.2446,4322600.0],["2001-10-16",23.2446,23.4291,22.9876,23.1458,3418500.0],["2001-10-17",23.2644,23.3632,22.0847,22.2099,4089900.0],["2001-10-18",22.3747,22.4604,21.4256,21.6563,5471800.0],["2001-10-19",21.9858,22.2429,21.6168,22.0452,3233100.0],["2001-10-22",22.2758,22.8031,22.1045,22.2099,3398700.0],["2001-10-23",22.4208,22.7701,22.2758,22.3351,3913300.0],["2001-10-24",22.836,23.0403,22.401,22.5658,3792900.0],["2001-10-25",22.4735,23.6928,22.1638,23.6598,5211400.0],["2001-10-26",23.7916,25.1097,23.7587,24.8329,11519900.0],["2001-10-29",23.6466,23.6598,22.0781,22.2429,10025200.0],["2001-10-30",22.177,22.5328,21.7683,21.7683,5458600.0],["2001-10-31",21.7815,22.1111,21.3663,21.485,4590700.0],["2001-11-01",21.4191,22.0781,21.2938,21.8738,4550500.0],["2001-11-02",22.0715,22.7701,21.887,22.6383,4565100.0],["2001-11-05",23.0667,23.4094,22.803,23.0996,4373700.0],["2001-11-06",23.0008,23.5544,22.6053,23.4094,3370700.0],["2001-11-07",23.2183,23.4094,22.9151,22.9942,2988900.0],["2001-11-08",23.0667,23.561,22.8031,23.0008,2847200.0],["2001-11-09",23.1589,23.2117,21.6168,21.9067,13761900.0],["2001-11-12",21.7486,21.9331,20.8127,21.7881,6359200.0],["2001-11-13",22.3747,22.3813,21.8804,22.1506,3117800.0],["2001-11-14",22.4884,22.6871,22.2831,22.5878,3694600.0],["2001-11-15",22.5878,22.8859,22.5745,22.6805,2919500.0],["2001-11-16",23.0515,23.1906,22.919,23.1773,3909700.0],["2001-11-19",23.1906,23.482,22.9852,23.2502,3807800.0],["2001-11-20",23.3164,23.3164,23.0912,23.1641,3457000.0],["2001-11-21",23.1641,23.1641,22.7468,22.9852,1957800.0],["2001-11-23",23.2436,23.6145,23.1177,23.6013,1168100.0],["2001-11-26",23.8463,23.9457,23.5814,23.7735,3381500.0],["2001-11-27",23.9457,24.0119,23.2833,23.5151,3347500.0],["2001-11-28",23.2767,23.2767,22.4884,22.6341,3843000.0],["2001-11-29",22.9852,23.3164,22.7269,23.2833,3437100.0],["2001-11-30",23.1508,23.2502,22.919,23.2502,3630700.0],["2001-12-03",23.2502,23.2502,22.5414,23.1839,3092700.0],["2001-12-04",23.1906,23.4423,23.0515,23.4356,3200400.0],["2001-12-05",23.5151,23.9921,23.4688,23.7735,4650500.0],["2001-12-06",23.9656,24.6412,23.8861,24.5816,6270700.0],["2001-12-07",24.7737,24.8731,24.2438,24.7075,4499800.0],["2001-12-10",24.7207,25.3632,24.3166,24.4425,3852900.0],["2001-12-11",24.6412,24.9393,24.2769,24.5551,2886500.0],["2001-12-12",24.7075,24.7075,24.2835,24.3763,3972100.0],["2001-12-13",24.1444,25.0387,23.8463,24.5087,2712800.0],["2001-12-14",24.6081,24.9393,24.3895,24.8731,2517000.0],["2001-12-17",24.7406,24.9525,24.5021,24.5485,2757400.0],["2001-12-18",24.2438,24.7936,24.0252,24.6743,3166000.0],["2001-12-19",24.0782,25.0916,24.0517,24.8466,4767700.0],["2001-12-20",25.0718,25.8865,24.8134,25.2639,4437900.0],["2001-12-21",25.4361,25.966,25.2705,25.5951,6929100.0],["2001-12-24",25.5288,25.7673,25.3566,25.4493,1245800.0],["2001-12-26",25.4692,25.7342,25.2771,25.5686,1921200.0],["2001-12-27",25.6547,25.7276,25.5355,25.6282,2171900.0],["2001-12-28",25.7871,25.913,25.6282,25.8998,2348000.0],["2001-12-31",25.9594,26.1117,25.6878,25.6878,2308900.0],["2002-01-02",25.5288,25.6149,25.0718,25.2374,3545800.0],["2002-01-03",25.4361,25.8335,25.3831,25.6679,3491900.0],["2002-01-04",26.2641,26.7609,26.1117,26.7344,4081100.0],["2002-01-07",27.1583,27.7479,27.1053,27.1583,6111900.0],["2002-01-08",27.4697,27.622,26.5092,26.7145,4211000.0],["2002-01-09",26.7543,27.0855,26.1647,26.4297,4574400.0],["2002-01-10",26.5622,26.6615,26.2508,26.3899,2722800.0],["2002-01-11",26.39,26.4628,25.5686,25.6282,3433400.0],["2002-01-14",25.6282,25.6348,25.2175,25.3367,2721400.0],["2002-01-15",25.5686,26.1581,25.456,26.0654,3246500.0],["2002-01-16",25.6017,25.8998,25.1844,25.1844,3783300.0],["2002-01-17",25.5355,25.6149,24.9393,25.3897,3092700.0],["2002-01-18",25.3897,26.2442,25.191,25.9329,2805300.0],["2002-01-22",26.2972,26.4496,26.0124,26.3502,2796100.0],["2002-01-23",26.5357,27.0457,25.1711,26.0521,8882200.0],["2002-01-24",26.231,26.6615,26.0985,26.4959,5671700.0],["2002-01-25",26.5158,26.8139,26.3237,26.8139,3090800.0],["2002-01-28",26.9729,27.1583,26.7211,27.0921,2010200.0],["2002-01-29",27.2709,27.3504,26.5555,26.6483,2640900.0],["2002-01-30",26.3966,26.7874,25.8666,26.4959,3244300.0],["2002-01-31",26.529,27.1252,26.4098,27.1252,4390700.0],["2002-02-01",27.1583,27.5889,27.0921,27.463,4728700.0],["2002-02-04",27.5226,27.6949,27.0258,27.2246,4489400.0],["2002-02-05",27.059,27.4829,26.8271,27.0921,3253200.0],["2002-02-06",27.0921,27.6043,26.979,27.2584,3395100.0],["2002-02-07",27.3848,27.5776,27.2451,27.3116,2139500.0],["2002-02-08",27.3049,27.8703,27.1453,27.7373,2557500.0],["2002-02-11",27.8703,28.735,27.7506,28.602,3976900.0],["2002-02-12",28.4357,28.8348,28.3426,28.7018,4444100.0],["2002-02-13",29.0011,29.9257,28.9479,29.8658,5587900.0],["2002-02-14",29.7328,29.7993,29.2672,29.7793,3145300.0],["2002-02-15",29.7793,29.939,29.5066,29.8658,3735900.0],["2002-02-19",29.3337,29.3536,28.8681,29.0743,5718300.0],["2002-02-20",29.1341,29.2339,28.3027,28.8082,5053200.0],["2002-02-21",28.7683,29.9988,28.735,29.4068,5014600.0],["2002-02-22",29.1807,29.9789,28.8481,29.7727,4148600.0],["2002-02-25",29.766,29.9323,29.2006,29.8924,3310500.0],["2002-02-26",29.7594,30.2383,29.4335,30.0321,3880300.0],["2002-02-27",30.3647,31.1762,30.2117,30.531,4545300.0],["2002-02-28",30.6041,31.5753,30.531,30.5709,4099400.0],["2002-03-01",30.9633,31.8214,30.9301,31.8214,3936800.0],["2002-03-04",31.9278,32.9522,31.8613,32.6795,3743600.0],["2002-03-05",32.6595,32.6595,31.5354,32.0675,3606200.0],["2002-03-06",32.0742,33.165,31.7549,33.165,3690700.0],["2002-03-07",33.1251,33.2581,31.5952,32.2471,3859100.0],["2002-03-08",32.9256,33.185,32.5464,32.859,4340100.0],["2002-03-11",32.859,33.9699,32.6262,33.8435,4624300.0],["2002-03-12",33.1783,33.5774,32.8923,33.4444,4091100.0],["2002-03-13",33.3779,33.4244,32.5265,32.7393,3415300.0],["2002-03-14",32.746,32.746,31.4888,31.6684,5426700.0],["2002-03-15",31.715,31.9212,30.8702,31.9145,6360100.0],["2002-03-18",32.1074,32.2205,31.1097,31.6817,3092900.0],["2002-03-19",31.6817,32.0941,31.409,31.9544,2768800.0],["2002-03-20",31.6618,31.695,31.1962,31.2826,2393600.0],["2002-03-21",31.0831,31.828,30.8236,31.7083,2708200.0],["2002-03-22",31.2627,31.4289,30.6773,30.8569,2989000.0],["2002-03-25",30.7305,31.1562,30.0986,30.4112,2528900.0],["2002-03-26",30.4977,31.0299,30.2915,30.4578,2276100.0],["2002-03-27",30.6307,31.7682,30.6307,31.4822,4907800.0],["2002-03-28",31.6418,32.4067,31.5952,32.0941,4088900.0],["2002-04-01",32.0941,32.4267,31.7948,31.8746,2996800.0],["2002-04-02",31.8746,32.9588,31.6751,32.6528,3427600.0],["2002-04-03",32.3602,33.1583,32.3003,32.4134,4754600.0],["2002-04-04",32.4134,32.9256,32.3003,32.6462,2660000.0],["2002-04-05",32.8923,33.0453,31.5287,32.1207,2654500.0],["2002-04-08",31.8613,32.6728,31.6551,32.593,2403200.0],["2002-04-09",32.593,32.6861,32.1274,32.307,2183600.0],["2002-04-10",32.307,33.0785,32.1872,32.9788,3434200.0],["2002-04-11",33.1251,33.2914,32.3269,32.4733,3757500.0],["2002-04-12",32.7593,32.7859,32.0808,32.2937,2058800.0],["2002-04-15",32.0608,32.2271,31.6152,31.695,2017800.0],["2002-04-16",32.2271,32.5797,32.0542,32.3934,2105400.0],["2002-04-17",31.6285,31.6352,29.9323,30.1784,10684800.0],["2002-04-18",30.1851,30.1851,27.9302,29.0676,16723200.0],["2002-04-19",29.3071,29.4667,28.4291,28.4357,8358500.0],["2002-04-22",28.469,28.8548,28.2029,28.6951,4359100.0],["2002-04-23",28.7284,29.1142,27.9368,28.2694,5398100.0],["2002-04-24",28.5355,28.755,28.1697,28.2029,3312500.0],["2002-04-25",28.1031,28.602,27.2717,27.8703,4308800.0],["2002-04-26",27.9368,28.2428,27.4712,27.6109,2785300.0],["2002-04-29",29.0676,29.2605,28.6685,29.0211,6451500.0],["2002-04-30",29.1341,30.4179,28.9213,29.6663,5521100.0],["2002-05-01",29.8658,30.2649,29.1541,30.2649,4288900.0],["2002-05-02",30.2583,30.2649,29.5864,29.8459,2616800.0],["2002-05-03",29.7128,29.9988,29.1674,29.6862,2119400.0],["2002-05-06",29.9323,30.072,28.8215,28.8548,2519200.0],["2002-05-07",29.0011,29.1674,28.469,28.6951,3633700.0],["2002-05-08",28.8016,29.7594,28.8016,29.5399,2822100.0],["2002-05-09",29.6663,30.092,29.5998,29.919,2411800.0],["2002-05-10",29.5332,29.766,28.9678,29.0211,4264800.0],["2002-05-13",29.2007,29.6796,29.1075,29.4534,2412200.0],["2002-05-14",30.3181,30.4246,29.6929,30.2516,3432200.0],["2002-05-15",30.2984,30.2984,29.7175,29.7442,2210200.0],["2002-05-16",29.9445,30.1648,29.7242,30.0446,2272100.0],["2002-05-17",30.1982,30.4519,29.9111,30.3251,2418300.0],["2002-05-20",30.4719,30.7323,29.9578,30.1314,2440400.0],["2002-05-21",30.1381,30.5454,29.4504,29.6107,2608300.0],["2002-05-22",29.5439,29.7709,28.9029,29.6507,2441000.0],["2002-05-23",29.2635,29.7108,28.9697,29.4771,2628800.0],["2002-05-24",29.377,29.377,28.7427,28.943,2198100.0],["2002-05-28",28.943,28.943,28.5424,28.7093,2429500.0],["2002-05-29",28.509,29.0432,28.4756,28.7093,2925800.0],["2002-05-30",28.4423,29.5038,28.3488,29.15,3062000.0],["2002-05-31",29.2568,29.4371,28.4756,28.4756,2598400.0],["2002-06-03",28.9764,29.2902,27.9282,27.9482,2926500.0],["2002-06-04",27.9549,28.3087,27.6744,27.9415,2779900.0],["2002-06-05",28.1084,28.5691,27.9549,28.4022,1642100.0],["2002-06-06",28.4022,28.5558,27.9882,28.0149,1764200.0],["2002-06-07",28.0149,28.8762,27.8747,28.5491,2987600.0],["2002-06-10",28.6759,29.0432,28.5958,28.6559,1850700.0],["2002-06-11",28.7761,29.2435,28.242,28.3755,1819500.0],["2002-06-12",28.4556,29.3703,28.4423,29.2635,2183000.0],["2002-06-13",28.9096,29.2101,28.3021,28.3755,2378900.0],["2002-06-14",28.5424,28.7093,27.8948,28.3955,2537600.0],["2002-06-17",28.4022,29.6106,28.4022,29.377,3068400.0],["2002-06-18",29.3436,29.5639,28.9764,29.2301,1984200.0],["2002-06-19",29.0231,29.4437,28.7761,28.7961,1965500.0],["2002-06-20",28.7961,29.7041,28.7227,29.2234,2671600.0],["2002-06-21",28.7293,29.19,28.5357,28.6893,3668300.0],["2002-06-24",28.6559,29.1566,27.7212,28.5357,3751900.0],["2002-06-25",28.9096,29.4571,28.5891,28.6225,3939000.0],["2002-06-26",27.9549,28.7761,27.9549,28.5224,3375300.0],["2002-06-27",28.7093,29.9645,28.6826,29.9111,3375500.0],["2002-06-28",29.6106,30.1047,29.4437,30.0446,5541300.0],["2002-07-01",30.0246,30.2316,29.7509,29.7776,3513300.0],["2002-07-02",29.644,29.8978,29.2835,29.7375,2878200.0],["2002-07-03",29.4704,29.6774,28.8228,29.2234,3033300.0],["2002-07-05",29.5105,30.1782,29.4104,30.0446,1805700.0],["2002-07-08",29.8577,30.1047,29.2902,29.4437,2690300.0],["2002-07-09",29.3703,29.8377,28.7694,28.8562,2634600.0],["2002-07-10",29.0565,29.1767,27.0135,27.2405,6568600.0],["2002-07-11",27.2405,27.6878,26.4059,27.4875,5696900.0],["2002-07-12",27.5342,27.7012,26.1255,26.8065,3227900.0],["2002-07-15",26.6062,26.6195,24.8369,26.5461,5209100.0],["2002-07-16",26.7397,27.9081,26.7397,27.2872,5454200.0],["2002-07-17",28.3221,28.8362,28.1418,28.6693,6341000.0],["2002-07-18",28.7694,28.7761,27.5276,27.5676,3626200.0],["2002-07-19",27.3006,27.374,26.4126,26.6529,4261500.0],["2002-07-22",26.5728,26.8065,25.0906,25.7249,5745600.0],["2002-07-23",25.6715,26.6396,25.4378,25.9385,5608500.0],["2002-07-24",25.0372,27.621,24.7701,27.5008,5581600.0],["2002-07-25",27.374,28.6693,26.9133,28.6693,5145300.0],["2002-07-26",28.3755,28.3822,26.7998,28.0417,3402100.0],["2002-07-29",28.6693,28.7026,27.5743,28.0617,5596700.0],["2002-07-30",28.035,28.0417,27.1069,27.808,5213200.0],["2002-07-31",27.8147,27.8147,26.94,27.7212,4392400.0],["2002-08-01",27.374,27.6411,26.94,27.127,3374200.0],["2002-08-02",27.127,27.2805,26.1054,26.6062,2937200.0],["2002-08-05",26.4727,26.8866,25.7249,25.7783,3146300.0],["2002-08-06",26.0454,27.1003,26.0454,26.3124,3076200.0],["2002-08-07",26.6062,27.4608,26.5061,27.4408,3484100.0],["2002-08-08",27.374,27.7746,26.8732,27.7078,3806300.0],["2002-08-09",27.4408,27.808,26.9801,27.374,3368000.0],["2002-08-12",26.8065,27.1403,26.4059,27.0402,2871100.0],["2002-08-13",26.6396,26.6463,24.7701,24.8569,9662900.0],["2002-08-14",24.7027,24.7094,22.8716,24.3807,12130700.0],["2002-08-15",24.146,25.4539,23.7435,25.1453,7617800.0],["2002-08-16",25.4539,25.7222,24.81,25.152,4675000.0],["2002-08-19",25.1588,25.863,25.0917,25.8228,3631600.0],["2002-08-20",25.8697,25.8697,25.3063,25.4069,2990800.0],["2002-08-21",25.4874,25.7758,24.7563,25.199,2997600.0],["2002-08-22",25.2191,25.9234,24.9911,25.8228,2858800.0],["2002-08-23",25.8228,25.8228,24.7496,24.9039,3601900.0],["2002-08-26",24.9039,24.9978,24.0454,24.7429,3026100.0],["2002-08-27",24.8838,25.2795,24.5417,24.8368,2878600.0],["2002-08-28",24.8368,25.3868,24.4143,25.1722,4135700.0],["2002-08-29",24.6356,25.3533,24.3673,24.9307,3628200.0],["2002-08-30",24.7697,25.2862,24.6155,24.8636,2162000.0],["2002-09-03",24.6825,24.7161,23.6295,23.7838,3566600.0],["2002-09-04",23.8106,24.8569,23.6429,24.7161,2867600.0],["2002-09-05",24.4478,24.7831,24.146,24.1661,2970800.0],["2002-09-06",24.535,25.2527,24.5082,24.9575,2403500.0],["2002-09-09",24.9575,25.3264,24.4813,25.0514,3198600.0],["2002-09-10",25.0179,25.3399,24.5149,24.9374,2616900.0],["2002-09-11",25.1051,25.3533,24.763,24.8704,2469500.0],["2002-09-12",24.7362,24.8905,24.3807,24.4478,2923100.0],["2002-09-13",24.0588,24.26,23.4819,23.8643,3580800.0],["2002-09-16",24.0789,25.0917,24.0789,24.971,3316600.0],["2002-09-17",25.085,25.2124,24.1929,24.3405,3776900.0],["2002-09-18",24.2063,24.9173,24.1527,24.6624,3420600.0],["2002-09-19",24.146,24.6155,23.7771,23.824,3112500.0],["2002-09-20",24.0789,24.649,23.9112,24.4679,5104100.0],["2002-09-23",24.0789,24.146,23.3813,23.7435,3628200.0],["2002-09-24",23.5557,23.9447,23.2405,23.4484,3722200.0],["2002-09-25",23.5423,23.8106,23.1399,23.7502,3647900.0],["2002-09-26",24.0185,24.5417,23.8508,24.5149,2328300.0],["2002-09-27",24.3472,24.3472,23.2472,23.274,3487900.0],["2002-09-30",23.0728,23.3545,22.2679,22.8917,4105800.0],["2002-10-01",23.0192,24.1594,22.9722,24.146,3378800.0],["2002-10-02",23.8106,23.8106,22.8917,23.0594,2978900.0],["2002-10-03",23.3277,23.6765,22.932,23.0125,3657400.0],["2002-10-04",23.0192,23.0192,21.4295,21.4698,7794400.0],["2002-10-07",21.6106,22.0667,21.2149,21.718,4367100.0],["2002-10-08",22.1338,22.1405,20.9131,21.4698,4257500.0],["2002-10-09",21.0606,21.2954,20.0881,20.4168,6319100.0],["2002-10-10",20.3228,21.2619,20.1082,21.0271,4591300.0],["2002-10-11",21.2954,21.899,21.0204,21.4631,4083100.0],["2002-10-14",20.3229,21.0271,20.2893,20.8326,5326300.0],["2002-10-15",21.1478,21.7381,20.8863,21.5637,4714700.0],["2002-10-16",21.5704,21.8119,20.3027,20.457,7308000.0],["2002-10-17",20.6247,20.7924,19.7594,20.1082,8574700.0],["2002-10-18",19.243,19.7527,19.1357,19.4509,7007700.0],["2002-10-21",19.4509,20.457,19.1692,20.3631,6035500.0],["2002-10-22",20.1082,20.3094,19.8198,20.2155,4045700.0],["2002-10-23",20.1015,20.5978,20.021,20.5911,3355100.0],["2002-10-24",20.7052,20.9265,19.9204,20.0881,4167500.0],["2002-10-25",20.1149,20.3564,19.6857,20.3363,3339500.0],["2002-10-28",20.4033,20.6582,19.2497,19.4375,5213700.0],["2002-10-29",19.3838,20.0546,19.1424,19.9204,4097200.0],["2002-10-30",19.9674,20.3832,19.5851,20.2558,3086400.0],["2002-10-31",20.3899,20.4704,19.8198,19.954,2913300.0],["2002-11-01",19.9808,20.5576,19.8265,20.3899,2946900.0],["2002-11-04",20.3966,20.6984,19.8735,19.9003,4926600.0],["2002-11-05",20.0344,21.4497,20.0344,21.1411,4752200.0],["2002-11-06",21.4899,23.0929,21.4698,22.5228,8653700.0],["2002-11-07",22.657,22.7375,21.5369,21.6576,4378800.0],["2002-11-08",22.0332,22.5362,21.7984,22.2545,4248000.0],["2002-11-11",22.2545,22.2746,20.7924,20.9466,3693400.0],["2002-11-12",21.3289,21.5301,20.96,21.235,4739000.0],["2002-11-13",21.3294,21.761,20.8169,21.1878,3404900.0],["2002-11-14",21.6464,21.8487,20.8169,21.1406,3147700.0],["2002-11-15",21.1406,21.579,20.9316,21.2418,2646500.0],["2002-11-18",21.2688,21.4306,20.8372,20.8507,3393400.0],["2002-11-19",20.9181,21.3429,20.6484,21.1744,3520400.0],["2002-11-20",21.0395,21.7475,21.0395,21.3969,3409500.0],["2002-11-21",21.7138,22.2668,21.5924,21.8757,5260700.0],["2002-11-22",22.1454,23.2176,22.1184,22.9276,5483700.0],["2002-11-25",22.6242,23.0557,22.3882,22.5837,3172200.0],["2002-11-26",22.7253,22.9613,22.4286,22.7051,3167200.0],["2002-11-27",22.9276,23.6964,22.8265,23.6155,3806800.0],["2002-11-29",23.6222,23.6222,22.7928,22.9613,2437900.0],["2002-12-02",23.3322,23.5211,22.7253,22.9951,2643600.0],["2002-12-03",23.0962,23.2648,22.7995,23.0895,2869600.0],["2002-12-04",22.7725,23.1839,22.6309,22.8804,2678800.0],["2002-12-05",22.759,22.7658,21.8689,22.2263,3864400.0],["2002-12-06",21.8487,22.759,21.734,22.523,3733700.0],["2002-12-09",22.0038,22.4219,21.788,21.8487,2949700.0],["2002-12-10",21.815,21.9836,21.5789,21.7475,3097300.0],["2002-12-11",21.6127,22.0105,21.4104,21.9363,3299700.0],["2002-12-12",21.579,21.9161,21.4441,21.6127,2645400.0],["2002-12-13",21.6127,21.6127,21.1744,21.1744,2273900.0],["2002-12-16",21.0867,21.6464,21.0732,21.525,3094800.0],["2002-12-17",21.6194,22.078,21.4711,21.4778,2125900.0],["2002-12-18",21.4238,21.9161,21.1878,21.5924,2176300.0],["2002-12-19",21.3969,21.9026,21.3969,21.7475,2723700.0],["2002-12-20",22.1993,22.2128,21.7745,22.0577,4569300.0],["2002-12-23",22.0577,22.2196,21.8487,22.1117,2203300.0],["2002-12-24",22.1859,22.3207,21.9363,22.0173,1085000.0],["2002-12-26",22.1521,22.4421,21.9296,22.0038,1450000.0],["2002-12-27",22.1859,22.314,21.6734,21.8015,1662600.0],["2002-12-30",21.8015,22.2533,21.8015,22.1859,2245100.0],["2002-12-31",22.0308,22.341,21.8959,22.2466,2092400.0],["2003-01-02",22.2533,22.8737,22.2533,22.8467,2122500.0],["2003-01-03",22.9951,23.2243,22.8534,23.049,2303000.0],["2003-01-06",22.9614,23.3053,22.9007,23.0153,2234100.0],["2003-01-07",23.0086,23.0153,22.2735,22.4556,2969700.0],["2003-01-08",22.5028,22.5905,22.2735,22.5905,3059200.0],["2003-01-09",22.7591,22.9614,22.5028,22.8602,3166100.0],["2003-01-10",22.8669,22.9951,22.5433,22.8265,3081100.0],["2003-01-13",23.0288,23.3255,22.759,23.1299,3040900.0],["2003-01-14",23.0288,23.0895,22.8063,23.0288,1863500.0],["2003-01-15",22.9613,23.1906,22.4219,22.4893,2209700.0],["2003-01-16",22.7928,23.0895,22.4421,22.5635,2399800.0],["2003-01-17",22.4893,22.7456,22.2735,22.4488,2034900.0],["2003-01-21",22.4489,22.4623,21.761,21.8487,2463800.0],["2003-01-22",21.6127,22.051,21.4171,21.4306,3308700.0],["2003-01-23",21.4441,21.761,21.4306,21.4778,2429400.0],["2003-01-24",21.3092,21.4778,20.9046,20.9114,2470100.0],["2003-01-27",20.9113,21.0732,20.6349,20.6484,2386400.0],["2003-01-28",20.7293,21.2755,20.6281,21.2081,2411600.0],["2003-01-29",21.2148,21.2148,20.5674,20.6416,2791500.0],["2003-01-30",20.4123,21.1069,20.3651,20.6753,3790800.0],["2003-01-31",21.1609,21.7273,21.0395,21.3025,3685800.0],["2003-02-03",20.8372,21.2418,20.5877,20.9788,4019600.0],["2003-02-04",20.7697,21.1878,20.5674,21.0665,3107700.0],["2003-02-05",21.0664,21.4461,20.7071,20.7952,3074100.0],["2003-02-06",20.7885,20.9986,20.5647,20.7139,2249800.0],["2003-02-07",20.7817,20.9512,20.2732,20.341,2295100.0],["2003-02-10",20.4088,20.6664,20.2664,20.524,2276900.0],["2003-02-11",20.524,20.6868,20.0494,20.2325,2732400.0],["2003-02-12",20.2053,20.2664,19.907,20.0901,2524400.0],["2003-02-13",19.9748,20.2121,19.5951,20.0019,2867000.0],["2003-02-14",19.968,20.6596,19.9545,20.4427,3025100.0],["2003-02-18",20.68,20.8834,20.2596,20.341,2662600.0],["2003-02-19",20.3409,20.463,20.063,20.463,2175900.0],["2003-02-20",20.463,20.4766,19.1205,19.7782,7121600.0],["2003-02-21",19.6629,20.0969,19.2764,20.0969,4523300.0],["2003-02-24",19.8528,20.0969,19.2561,19.3171,4341500.0],["2003-02-25",19.2832,19.3239,18.9781,19.1137,4816200.0],["2003-02-26",19.229,19.3239,18.7408,18.8764,3843400.0],["2003-02-27",19.0595,19.1951,18.7544,18.951,3075800.0],["2003-02-28",18.9849,19.0663,18.4696,18.6866,3961500.0],["2003-03-03",18.7815,18.8493,18.3204,18.3815,4066300.0],["2003-03-04",18.3747,18.8629,18.2458,18.612,5462000.0],["2003-03-05",18.612,18.612,17.9882,18.1306,5300600.0],["2003-03-06",18.0357,18.1035,17.6288,17.7373,4497700.0],["2003-03-07",17.4932,17.5881,17.222,17.5203,6361900.0],["2003-03-10",17.4254,17.7644,17.2627,17.3034,3705000.0],["2003-03-11",17.378,17.5203,17.0254,17.1,3400400.0],["2003-03-12",17.0525,17.2356,16.7677,17.0525,4288500.0],["2003-03-13",17.2356,17.3034,16.883,17.1881,6496300.0],["2003-03-14",17.1203,17.7983,17.0661,17.3237,6480800.0],["2003-03-17",17.2898,18.3679,17.1678,18.2391,5838600.0],["2003-03-18",18.5577,19.2697,18.3069,18.8696,5973600.0],["2003-03-19",18.9171,19.2222,18.6798,18.951,3544200.0],["2003-03-20",18.9171,19.0934,18.5577,18.8628,3723400.0],["2003-03-21",19.1476,19.1544,18.3136,19.0527,6547300.0],["2003-03-24",18.8493,18.8493,18.2662,18.3272,3703800.0],["2003-03-25",18.4764,18.7476,18.1916,18.5577,3913900.0],["2003-03-26",18.5577,18.5781,17.7712,17.9,5804200.0],["2003-03-27",17.9,18.0085,17.561,17.9814,4391200.0],["2003-03-28",17.8322,17.8322,17.622,17.6966,3035600.0],["2003-03-31",16.9508,17.3508,16.8491,16.9915,5626000.0],["2003-04-01",17.2017,17.6017,17.0864,17.4051,5666000.0],["2003-04-02",17.6153,18.1441,17.561,18.0763,4855500.0],["2003-04-03",18.2662,18.3747,17.9204,18.0017,3491100.0],["2003-04-04",18.1645,18.2052,17.6966,17.9678,3452200.0],["2003-04-07",18.3747,18.8493,18.3747,18.5781,4935100.0],["2003-04-08",18.4086,18.795,18.2391,18.551,3953700.0],["2003-04-09",18.5509,19.0188,18.5238,18.6323,4074200.0],["2003-04-10",18.6323,18.6323,17.9136,18.3679,4948600.0],["2003-04-11",18.3679,18.3747,17.4254,17.9475,4940600.0],["2003-04-14",17.9543,18.4764,17.8661,18.4764,3568800.0],["2003-04-15",18.2391,18.5035,18.0017,18.5035,4156200.0],["2003-04-16",18.5509,18.6188,18.0085,18.0628,3340000.0],["2003-04-17",18.0628,18.117,17.6492,18.0695,4471300.0],["2003-04-21",18.0695,18.3814,18.0695,18.1577,3541400.0],["2003-04-22",18.0356,18.8561,18.0289,18.8493,6410800.0],["2003-04-23",18.9849,19.4324,18.7476,19.0798,9115300.0],["2003-04-24",18.9442,19.2832,18.6594,18.734,5179200.0],["2003-04-25",18.8696,18.8832,18.4153,18.4357,3800600.0],["2003-04-28",18.1238,18.6188,17.9611,18.5645,5494500.0],["2003-04-29",18.5645,18.8764,18.5645,18.8222,4308500.0],["2003-04-30",18.5781,18.7272,18.4628,18.4967,5511900.0],["2003-05-01",18.4221,18.5103,18.3069,18.3815,3222300.0],["2003-05-02",18.6798,19.507,18.6391,19.4053,5679400.0],["2003-05-05",19.0663,19.2493,18.612,18.7272,7041100.0],["2003-05-06",18.6459,19.1612,18.5781,19.0798,5460100.0],["2003-05-07",19.0798,19.6426,18.9917,19.2425,4667700.0],["2003-05-08",18.9849,19.2629,18.9442,19.0798,2937400.0],["2003-05-09",19.3578,19.7307,19.1883,19.7307,4133600.0],["2003-05-12",19.5951,20.3274,19.5477,20.2189,5077900.0],["2003-05-13",20.1918,20.1918,19.8595,20.0358,3775600.0],["2003-05-14",20.2541,20.3427,19.8653,20.1109,3427600.0],["2003-05-15",20.1518,20.6291,20.1177,20.5678,4674300.0],["2003-05-16",20.6973,20.9769,20.5268,20.7451,5223000.0],["2003-05-19",20.4927,20.4996,19.7426,19.8244,4525600.0],["2003-05-20",19.8926,19.9472,19.5175,19.729,3770300.0],["2003-05-21",19.6403,19.9813,19.4698,19.6403,3248700.0],["2003-05-22",19.6403,19.9472,19.613,19.8449,2495900.0],["2003-05-23",19.7903,20.8747,19.613,20.4518,5766800.0],["2003-05-27",20.4518,20.4587,20.0563,20.3905,4648200.0],["2003-05-28",20.4246,20.9019,20.3905,20.7178,4420500.0],["2003-05-29",20.7246,21.0451,20.3291,20.4245,3599100.0],["2003-05-30",20.595,21.0451,20.5609,20.9156,4221300.0],["2003-06-02",21.2088,22.1431,21.1406,21.7953,7347400.0],["2003-06-03",21.7953,21.9249,21.618,21.8976,4382800.0],["2003-06-04",21.9044,22.941,21.843,22.8796,7432700.0],["2003-06-05",22.8796,23.1524,22.6818,22.9683,4630100.0],["2003-06-06",23.2888,23.9912,23.1524,23.773,6821800.0],["2003-06-09",23.4593,23.6638,22.3886,22.6204,5990200.0],["2003-06-10",23.0569,24.0321,22.5045,23.3979,6225800.0],["2003-06-11",23.3979,24.1412,23.1865,24.1412,5272900.0],["2003-06-12",24.4822,24.4822,23.8207,24.3799,4915300.0],["2003-06-13",24.3799,24.5095,23.8889,24.1003,5022400.0],["2003-06-16",24.3117,24.8504,24.1412,24.83,4441200.0],["2003-06-17",24.4822,25.4778,24.2299,24.6527,5796100.0],["2003-06-18",24.5504,24.5572,24.0457,24.4345,8157400.0],["2003-06-19",24.1753,24.3594,23.9366,24.2094,4700200.0],["2003-06-20",24.2094,24.4344,24.0048,24.2299,5822300.0],["2003-06-23",23.7593,24.0048,23.4252,23.5002,4890800.0],["2003-06-24",23.432,23.9366,23.4047,23.5274,4073000.0],["2003-06-25",23.5547,23.9707,23.3501,23.4661,2362500.0],["2003-06-26",23.3365,23.7866,23.2683,23.4593,2801200.0],["2003-06-27",23.3911,23.732,23.3229,23.3365,2376000.0],["2003-06-30",23.5615,23.7184,23.2069,23.4047,4958800.0],["2003-07-01",23.2547,23.6979,23.1183,23.6297,5643300.0],["2003-07-02",23.4729,23.8207,23.357,23.732,3997100.0],["2003-07-03",23.3911,23.6366,23.3433,23.582,2253500.0],["2003-07-07",23.7866,24.0048,23.6707,23.8752,3692500.0],["2003-07-08",23.9503,24.0048,23.4456,23.8616,3123500.0],["2003-07-09",23.8684,24.2435,23.6161,24.0253,3452000.0],["2003-07-10",23.7525,23.9707,23.5343,23.657,2102900.0],["2003-07-11",23.6775,23.9912,23.6366,23.9912,2088700.0],["2003-07-14",24.1412,24.1617,23.5275,23.582,4114700.0],["2003-07-15",22.8114,23.2206,22.5045,22.8046,9281500.0],["2003-07-16",22.7773,23.1524,22.5523,22.7705,3692800.0],["2003-07-17",22.6068,22.8864,21.9044,22.6204,3626000.0],["2003-07-18",22.6477,22.7432,22.1772,22.7432,4037600.0],["2003-07-21",22.5045,22.5045,21.918,22.0612,4525500.0],["2003-07-22",21.959,22.334,21.959,22.2113,4450000.0],["2003-07-23",21.9862,22.675,21.6521,22.2931,4801900.0],["2003-07-24",22.2317,22.4022,21.9521,21.959,5820600.0],["2003-07-25",21.5157,22.3477,21.2497,22.2863,4221200.0],["2003-07-28",22.2863,22.4977,22.1635,22.3477,3329700.0],["2003-07-29",22.2317,22.4159,21.8157,21.8567,3513500.0],["2003-07-30",21.8226,22.2045,21.8226,22.1772,3245200.0],["2003-07-31",22.2454,22.7773,22.2454,22.5864,5215800.0],["2003-08-01",22.3067,22.5045,22.0817,22.109,3544300.0],["2003-08-04",21.959,22.2658,21.7885,21.9726,3233900.0],["2003-08-05",21.7953,21.9453,21.2906,21.2906,3912600.0],["2003-08-06",21.3111,21.9999,21.1406,21.7612,3255300.0],["2003-08-07",21.6316,21.8089,21.3793,21.7748,1665500.0],["2003-08-08",21.7748,22.184,21.768,21.993,2745000.0],["2003-08-11",22.0953,22.1976,21.6248,21.9726,2166300.0],["2003-08-12",21.9044,22.2454,21.8635,22.2386,2119500.0],["2003-08-13",22.2386,22.4374,22.0946,22.1974,1844800.0],["2003-08-14",22.2797,22.6567,22.0192,22.6087,2276500.0],["2003-08-15",22.7253,22.7253,22.3894,22.5813,1663800.0],["2003-08-18",22.691,23.0749,22.6225,23.0201,2986800.0],["2003-08-19",23.0543,23.5479,22.9858,23.5342,4553700.0],["2003-08-20",23.5342,23.7399,23.2874,23.5548,3063100.0],["2003-08-21",23.6507,24.1649,23.637,23.9524,3912000.0],["2003-08-22",24.4391,24.871,24.302,24.4597,6420200.0],["2003-08-25",24.4528,24.5214,24.0826,24.1992,2976200.0],["2003-08-26",24.1306,24.5419,24.0689,24.4802,3392900.0],["2003-08-27",24.4391,24.919,24.2266,24.775,3830900.0],["2003-08-28",24.775,25.4126,24.6927,25.3509,3999200.0],["2003-08-29",25.3029,25.6799,25.0767,25.6319,2781100.0],["2003-09-02",25.5634,25.8993,25.5291,25.8376,2984800.0],["2003-09-03",25.913,26.6671,25.7142,26.3037,4937300.0],["2003-09-04",26.3037,26.5711,25.9061,25.9747,3161100.0],["2003-09-05",25.9747,25.9747,25.2275,25.4742,3938900.0],["2003-09-08",25.6731,25.769,25.1863,25.3371,4605700.0],["2003-09-09",25.1932,25.3029,24.8504,24.9053,3460200.0],["2003-09-10",24.8024,25.0149,24.2197,24.4185,4059000.0],["2003-09-11",24.4185,24.7476,24.0689,24.4871,3921400.0],["2003-09-12",24.4871,24.679,24.3157,24.446,3478300.0],["2003-09-15",24.2746,24.4528,24.1375,24.3363,2238400.0],["2003-09-16",24.3226,24.6448,24.3226,24.5488,3047000.0],["2003-09-17",24.4871,24.5762,24.2883,24.2883,1595600.0],["2003-09-18",24.4597,24.9121,24.3226,24.775,3374000.0],["2003-09-19",24.775,25.0903,24.4528,24.5351,3482600.0],["2003-09-22",24.302,24.302,23.7947,23.9181,2881500.0],["2003-09-23",23.781,24.2129,23.4862,24.0963,3356500.0],["2003-09-24",23.925,24.0484,23.3628,23.4451,3030300.0],["2003-09-25",23.2806,23.6439,23.0749,23.1434,3055500.0],["2003-09-26",23.1846,23.5685,23.1023,23.3148,3042000.0],["2003-09-29",23.6165,23.8907,23.5205,23.6165,3373500.0],["2003-09-30",23.4108,23.7193,23.2326,23.5342,2740400.0],["2003-10-01",23.6507,24.2403,23.5822,24.2266,2726400.0],["2003-10-02",23.9935,24.302,23.8632,24.2197,2339300.0],["2003-10-03",24.5693,24.8984,24.3843,24.5762,3515900.0],["2003-10-06",24.4048,24.6242,24.1717,24.5488,2134000.0],["2003-10-07",24.7476,24.8778,24.3568,24.7956,2188900.0],["2003-10-08",24.6105,24.9807,24.5077,24.871,2246800.0],["2003-10-09",25.1795,25.5428,25.0629,25.2206,3631100.0],["2003-10-10",25.3646,25.5291,25.2823,25.3303,2575900.0],["2003-10-13",25.3372,25.5702,25.296,25.5702,2160600.0],["2003-10-14",25.3646,25.5222,25.2412,25.4674,2873800.0],["2003-10-15",25.3097,25.4263,25.0972,25.3646,2814800.0],["2003-10-16",25.2275,25.8307,25.1658,25.6731,2848300.0],["2003-10-17",25.7073,25.8787,25.4948,25.5291,2148500.0],["2003-10-20",25.3988,25.7827,25.3097,25.5497,1907700.0],["2003-10-21",25.5359,25.5359,24.8984,25.0903,2314200.0],["2003-10-22",24.8161,24.9464,24.6448,24.7887,2131400.0],["2003-10-23",24.7887,24.7887,24.35,24.6379,2305800.0],["2003-10-24",24.302,24.871,24.302,24.871,2004400.0],["2003-10-27",24.8641,25.0149,24.6242,24.7065,1524900.0],["2003-10-28",24.7133,24.9395,24.206,24.7065,3785900.0],["2003-10-29",25.5359,26.6671,25.4331,26.3929,8121500.0],["2003-10-30",26.7356,26.8796,26.5163,26.578,5708600.0],["2003-10-31",26.6671,26.7356,26.1255,26.386,3036000.0],["2003-11-03",26.4203,26.907,26.4203,26.6739,2627100.0],["2003-11-04",26.5094,26.7767,26.3997,26.5505,2155300.0],["2003-11-05",26.7014,26.7356,26.2626,26.4614,2642100.0],["2003-11-06",26.2969,26.7699,26.2969,26.6602,2929000.0],["2003-11-07",26.8727,26.8933,26.5368,26.6671,2592000.0],["2003-11-10",26.7356,26.7356,26.3174,26.6191,2263500.0],["2003-11-11",26.4614,26.5917,26.0912,26.2695,2376000.0],["2003-11-12",26.2626,27.0545,26.235,26.903,2911600.0],["2003-11-13",26.8616,27.6466,26.8616,27.4745,4061400.0],["2003-11-14",27.5296,27.5433,26.8341,27.0269,1889900.0],["2003-11-17",26.8548,27.5227,26.7859,27.3643,3391600.0],["2003-11-18",27.0269,27.3161,26.5174,26.7377,5336500.0],["2003-11-19",26.5793,27.2817,26.5311,27.1302,2442000.0],["2003-11-20",26.9236,27.2472,26.7928,27.0958,2614700.0],["2003-11-21",27.0958,27.1853,26.5105,26.7584,2793600.0],["2003-11-24",26.8892,26.8892,26.1799,26.779,6189700.0],["2003-11-25",26.6275,26.7859,26.3039,26.3452,3817300.0],["2003-11-26",26.3039,26.4278,25.8976,26.359,3481100.0],["2003-11-28",26.4278,26.6826,26.3314,26.4347,1210600.0],["2003-12-01",25.8907,26.6344,25.8907,26.1799,7158500.0],["2003-12-02",26.1662,26.4898,25.8907,26.0491,6297800.0],["2003-12-03",26.0836,26.6344,25.9252,26.5242,3782800.0],["2003-12-04",26.5242,26.9925,26.4072,26.9305,3092300.0],["2003-12-05",26.7584,26.8134,26.0767,26.1662,4324900.0],["2003-12-08",26.2901,26.9374,26.2695,26.9374,2956200.0],["2003-12-09",26.8892,26.9374,26.2695,26.5656,3342500.0],["2003-12-10",26.5105,26.8548,26.3659,26.7653,3180500.0],["2003-12-11",26.7859,27.2748,26.7859,27.2404,3057400.0],["2003-12-12",27.1922,27.1922,26.7859,27.1095,2608500.0],["2003-12-15",27.3574,27.4538,26.9925,26.9925,2758700.0],["2003-12-16",26.9718,27.5364,26.9718,27.4951,2845500.0],["2003-12-17",27.5227,28.2939,27.5227,28.1355,5534600.0],["2003-12-18",28.2182,28.4936,28.0185,28.4729,3143500.0],["2003-12-19",28.7346,28.8861,28.3352,28.5624,5971500.0],["2003-12-22",28.5693,28.8379,28.4316,28.6451,2771000.0],["2003-12-23",28.7277,28.9205,28.6864,28.8792,2127200.0],["2003-12-24",28.6451,28.8241,28.4316,28.4798,1341300.0],["2003-12-26",28.5762,28.6864,28.4729,28.5556,502900.0],["2003-12-29",28.6038,28.9412,28.4867,28.9205,1873300.0],["2003-12-30",29.3681,29.8639,29.0376,29.1133,4884800.0],["2003-12-31",29.2992,29.3061,28.8448,29.0169,2432900.0],["2004-01-02",29.2648,29.4025,28.7208,28.9136,3146700.0],["2004-01-05",29.0582,29.3199,28.8792,28.9687,4115500.0],["2004-01-06",28.9205,28.9205,28.5556,28.8723,2515800.0],["2004-01-07",28.8723,29.3681,28.707,29.1133,4219200.0],["2004-01-08",29.2648,29.7055,29.0995,29.5127,3114600.0],["2004-01-09",29.4714,30.6626,29.2924,29.3612,4080900.0],["2004-01-12",29.3612,29.3612,28.9549,29.2028,2449200.0],["2004-01-13",29.1271,29.2441,28.6451,29.0858,2383600.0],["2004-01-14",29.3337,29.8157,29.3061,29.6848,2968000.0],["2004-01-15",29.7468,29.8845,29.4094,29.6366,2353500.0],["2004-01-16",29.919,30.3046,29.6504,30.3046,2644100.0],["2004-01-20",30.6764,30.7866,29.5953,29.733,5003600.0],["2004-01-21",29.7675,30.1737,29.5402,30.0222,3585400.0],["2004-01-22",29.8845,30.0429,29.5265,29.5402,2591800.0],["2004-01-23",29.5058,29.6642,28.6726,28.8172,4071200.0],["2004-01-26",28.8172,29.2923,28.6795,29.2235,2867500.0],["2004-01-27",29.1271,29.3337,28.6795,28.8792,2111800.0],["2004-01-28",28.8861,29.3337,28.5762,28.6038,3394700.0],["2004-01-29",29.2648,29.3887,28.9205,29.1271,3339600.0],["2004-01-30",28.9205,29.0238,28.59,28.7484,2648800.0],["2004-02-02",28.6933,29.6711,28.6451,29.2923,3297800.0],["2004-02-03",29.2923,29.9396,29.0651,29.6779,3800700.0],["2004-02-04",29.6779,30.4698,29.6435,29.9947,5417700.0],["2004-02-05",30.0429,30.6075,30.0085,30.5456,3405300.0],["2004-02-06",30.5456,31.0,30.2908,30.5387,4877300.0],["2004-02-09",30.4354,30.5387,30.1049,30.2701,3042800.0],["2004-02-10",30.1737,30.2288,29.9534,30.1393,2803500.0],["2004-02-11",30.1393,30.8375,29.9457,30.7545,3146000.0],["2004-02-12",30.6232,30.7476,30.4296,30.6716,1798300.0],["2004-02-13",30.5541,30.872,30.5333,30.7269,1935900.0],["2004-02-17",30.8306,30.9343,30.6854,30.8306,2101100.0],["2004-02-18",31.038,31.1762,30.6785,30.8237,2962600.0],["2004-02-19",31.038,31.0794,30.6923,30.7753,3531800.0],["2004-02-20",30.8651,31.0656,30.6232,30.6508,3277100.0],["2004-02-23",30.7891,30.8098,29.7868,30.1531,4039400.0],["2004-02-24",29.9319,30.2292,29.6554,29.8766,3146900.0],["2004-02-25",29.8766,30.4573,29.7868,30.2914,3079600.0],["2004-02-26",29.7245,30.2223,29.0125,29.3374,7138600.0],["2004-02-27",29.4826,30.1186,29.4826,29.9803,6752700.0],["2004-03-01",29.9872,30.3259,29.7245,30.2568,2622000.0],["2004-03-02",30.1048,30.319,29.7107,29.9527,2843200.0],["2004-03-03",29.7729,30.0011,29.6969,29.766,2838400.0],["2004-03-04",29.6347,29.7245,29.1853,29.4688,2423400.0],["2004-03-05",29.4135,29.6554,29.13,29.531,3163700.0],["2004-03-08",29.531,29.6209,29.3098,29.3236,2552800.0],["2004-03-09",29.1715,29.5172,28.6254,28.8121,3561800.0],["2004-03-10",28.8604,28.8604,28.1554,28.4249,3745800.0],["2004-03-11",28.342,28.425,27.6991,27.7544,3113400.0],["2004-03-12",27.706,27.9203,26.8696,27.8581,4599100.0],["2004-03-15",27.6162,27.9687,27.2567,27.4987,3114000.0],["2004-03-16",26.9456,27.3673,26.9456,27.2429,3629000.0],["2004-03-17",27.3397,27.5747,27.2913,27.5125,2581800.0],["2004-03-18",27.4779,27.6024,27.1669,27.4572,2352800.0],["2004-03-19",27.4572,27.6853,27.2152,27.2567,2732400.0],["2004-03-22",26.5655,26.8903,26.2959,26.7383,4475800.0],["2004-03-23",26.9111,27.5747,26.9111,27.0355,3495900.0],["2004-03-24",26.7728,27.1461,26.5032,26.9802,3381100.0],["2004-03-25",27.1323,27.5816,27.0286,27.4572,2025300.0],["2004-03-26",27.3189,27.4917,27.0286,27.2014,3591900.0],["2004-03-29",27.5125,27.6646,27.3742,27.6024,2133500.0],["2004-03-30",27.5125,27.948,27.4434,27.8789,2467300.0],["2004-03-31",27.9964,28.584,27.872,28.3904,3416500.0],["2004-04-01",28.3904,28.5286,28.0655,28.183,2315900.0],["2004-04-02",28.4111,29.0609,28.3766,28.9227,3273200.0],["2004-04-05",28.9296,29.4342,28.9296,29.4066,2391800.0],["2004-04-06",29.2752,29.3098,29.1093,29.2821,1925000.0],["2004-04-07",29.1439,29.2821,28.6945,28.8674,2845300.0],["2004-04-08",28.9987,29.1923,28.4803,28.5839,2152000.0],["2004-04-12",28.8259,29.1646,28.7568,29.137,1606200.0],["2004-04-13",29.1508,29.448,28.8121,28.8812,2586000.0],["2004-04-14",28.8466,28.9642,28.6323,28.736,1666800.0],["2004-04-15",28.9296,29.054,28.418,28.7084,1516200.0],["2004-04-16",29.054,29.1992,28.6185,28.6876,2625100.0],["2004-04-19",28.7775,28.8328,28.6116,28.6807,1312800.0],["2004-04-20",28.6669,28.8259,28.0309,28.0309,2292100.0],["2004-04-21",27.9895,28.4941,27.865,28.2383,2137500.0],["2004-04-22",28.8259,29.4688,28.584,29.2199,3583200.0],["2004-04-23",29.1439,29.5517,28.9434,29.3443,2225600.0],["2004-04-26",29.8282,30.0702,29.6762,29.8904,3311100.0],["2004-04-27",29.8904,30.4158,29.8904,30.1047,2892200.0],["2004-04-28",30.4504,31.0379,30.1047,30.4365,6048100.0],["2004-04-29",30.4365,30.5195,29.7729,29.8974,2485400.0],["2004-04-30",29.8974,29.9181,29.448,29.5103,2675700.0],["2004-05-03",29.8974,30.4158,29.8628,30.1255,2806900.0],["2004-05-04",30.1255,30.1808,29.7315,29.9181,3223200.0],["2004-05-05",29.8144,30.478,29.7245,30.2499,2519100.0],["2004-05-06",30.1946,30.6232,30.0702,30.3674,3401400.0],["2004-05-07",30.1393,30.4504,29.9388,30.001,2263900.0],["2004-05-10",29.7245,29.9181,29.2337,29.4411,3666900.0],["2004-05-11",29.3789,29.9734,29.3167,29.849,3322000.0],["2004-05-12",29.8628,30.1255,29.5172,30.1255,2763300.0],["2004-05-13",30.16,30.3052,29.849,30.1531,2008300.0],["2004-05-14",29.7937,30.1324,29.69,30.0287,2710000.0],["2004-05-17",29.5172,30.1462,29.372,29.5379,2454500.0],["2004-05-18",29.614,29.8628,29.5172,29.7384,1477200.0],["2004-05-19",29.9328,30.6343,29.8912,30.1273,3016800.0],["2004-05-20",29.9606,30.0162,29.6897,29.8078,2281200.0],["2004-05-21",29.9676,30.1828,29.8634,30.1412,2493000.0],["2004-05-24",30.7107,30.9746,30.5718,30.9468,3803600.0],["2004-05-25",30.9398,31.1968,30.7315,31.044,3989900.0],["2004-05-26",30.8009,31.2385,30.6482,31.0857,3432900.0],["2004-05-27",31.2524,32.3775,31.1899,32.0858,6691500.0],["2004-05-28",31.9469,32.2941,31.5649,31.808,5323600.0],["2004-06-01",31.8774,32.1552,31.6066,31.8635,4211300.0],["2004-06-02",32.7942,32.7942,31.8774,32.4677,4115400.0],["2004-06-03",32.2594,32.3983,32.0163,32.0163,2363100.0],["2004-06-04",32.1552,32.6622,32.0858,32.5719,2832700.0],["2004-06-07",32.9886,33.6137,32.9678,33.4262,5770800.0],["2004-06-08",33.3359,33.4261,33.0719,33.3984,3664400.0],["2004-06-09",33.3984,33.9054,33.3706,33.7942,3340400.0],["2004-06-10",33.7664,33.9123,33.6414,33.8567,2532500.0],["2004-06-14",33.6831,34.0165,33.5928,33.9123,4027300.0],["2004-06-15",34.6554,34.6554,33.9609,34.204,7011800.0],["2004-06-16",34.3568,34.7248,34.2456,34.6554,3370100.0],["2004-06-17",34.4332,34.5096,34.2665,34.3568,3540400.0],["2004-06-18",34.2526,34.6901,34.197,34.586,4066600.0],["2004-06-21",34.4818,34.6693,34.3568,34.3776,2346100.0],["2004-06-22",34.2734,34.579,34.2596,34.4957,2640700.0],["2004-06-23",34.3776,35.2457,34.3081,35.1902,3559100.0],["2004-06-24",34.9054,35.2666,34.8012,34.9679,2463300.0],["2004-06-25",35.0165,35.6624,35.0027,35.6277,4449200.0],["2004-06-28",35.6277,35.7597,34.7943,34.8707,2966400.0],["2004-06-29",34.7179,35.211,34.5998,35.079,3127500.0],["2004-06-30",35.0791,35.5791,35.0165,35.4819,2692000.0],["2004-07-01",34.7943,35.0929,34.4262,34.6554,3591700.0],["2004-07-02",34.3915,34.5096,33.9192,34.3915,2820700.0],["2004-07-06",34.6554,34.8012,34.079,34.2456,4004200.0],["2004-07-07",34.4123,34.6068,34.1207,34.3012,2882300.0],["2004-07-08",34.3012,34.9124,33.9053,34.704,3536200.0],["2004-07-09",34.6832,34.8985,34.6415,34.7526,2353100.0],["2004-07-12",34.6901,34.9332,34.5512,34.8638,2947400.0],["2004-07-13",34.8638,34.9818,34.6693,34.9054,2052000.0],["2004-07-14",34.9054,35.1763,34.1345,34.2526,2811600.0],["2004-07-15",34.0998,34.3568,33.572,34.1276,3533600.0],["2004-07-16",34.4471,34.454,34.0304,34.1207,2191100.0],["2004-07-19",34.2734,34.3984,33.6692,33.8012,2645900.0],["2004-07-20",33.8081,33.9331,33.5511,33.8637,2419800.0],["2004-07-21",33.822,34.0929,33.1414,33.1414,3197200.0],["2004-07-22",33.1414,33.3567,32.2247,32.8497,6510000.0],["2004-07-23",32.8566,32.9053,32.3705,32.683,2905500.0],["2004-07-26",32.7108,32.9331,32.565,32.6414,2238500.0],["2004-07-27",32.8844,33.5789,32.7178,33.4886,2979300.0],["2004-07-28",33.8498,34.5651,33.6901,34.0373,4192600.0],["2004-07-29",34.3082,34.6902,34.1762,34.5026,2885700.0],["2004-07-30",34.6554,35.593,34.5443,35.2457,4844300.0],["2004-08-02",34.8637,35.4541,34.836,35.3568,2417200.0],["2004-08-03",35.3777,35.7388,35.1485,35.2527,3477700.0],["2004-08-04",35.1415,35.4541,34.9332,35.4193,3574400.0],["2004-08-05",35.4193,35.5444,34.7248,34.7318,2862300.0],["2004-08-06",34.704,34.704,33.5234,33.5651,3667000.0],["2004-08-09",33.8915,33.9887,33.6553,33.8637,2382900.0],["2004-08-10",33.6901,34.454,33.6901,34.454,3542600.0],["2004-08-11",34.3424,34.719,33.8404,34.6423,2992200.0],["2004-08-12",34.4749,34.6911,33.9171,34.3982,2987600.0],["2004-08-13",34.6562,34.726,34.3076,34.6702,2226700.0],["2004-08-16",34.6702,35.6115,34.6144,35.5279,4286400.0],["2004-08-17",35.7022,35.7859,34.9909,35.0816,3607200.0],["2004-08-18",35.0676,35.3884,34.8166,35.3814,2006100.0],["2004-08-19",35.3814,35.4442,34.8305,35.0397,2199900.0],["2004-08-20",34.8654,35.2559,34.8445,35.1862,3430000.0],["2004-08-23",35.3884,35.3954,35.1095,35.3187,2112700.0],["2004-08-24",35.3745,35.5627,35.1374,35.5,1713800.0],["2004-08-25",35.9462,36.8318,35.6673,36.6087,7318100.0],["2004-08-26",36.6157,36.7133,36.2112,36.3088,3363600.0],["2004-08-27",36.3507,36.6784,36.1764,36.2531,1457000.0],["2004-08-30",36.2531,36.6157,36.1275,36.1694,1615000.0],["2004-08-31",36.1903,36.4134,36.0439,36.4134,2246400.0],["2004-09-01",36.3298,36.6645,36.2182,36.532,2275100.0],["2004-09-02",36.532,37.4385,36.5111,37.3897,2894000.0],["2004-09-03",37.4315,37.6198,37.0271,37.0271,2888500.0],["2004-09-07",37.2363,37.6616,37.2363,37.6337,2965800.0],["2004-09-08",37.3827,37.8778,37.3757,37.6895,3034500.0],["2004-09-09",37.6337,37.7732,37.1177,37.1386,2572000.0],["2004-09-10",36.8527,37.7941,36.7133,37.7592,3128100.0],["2004-09-13",37.7592,38.2543,37.5222,37.8499,2988800.0],["2004-09-14",37.8569,37.9963,37.4594,37.5989,1938800.0],["2004-09-15",37.6895,37.829,37.1875,37.4176,1709100.0],["2004-09-16",37.5152,38.0521,37.4245,38.0172,2396600.0],["2004-09-17",38.1637,38.5193,38.0451,38.4566,3318500.0],["2004-09-20",38.1776,38.4844,37.9475,38.1707,2458000.0],["2004-09-21",38.1497,38.3868,38.0173,38.1428,2631700.0],["2004-09-22",37.8638,37.9614,37.2432,37.4315,2831300.0],["2004-09-23",37.0968,37.1317,36.6645,36.9573,4001900.0],["2004-09-24",36.9434,37.2363,36.8109,37.055,2748300.0],["2004-09-27",36.8876,36.9573,36.4692,36.6157,2092500.0],["2004-09-28",36.6157,36.7621,36.0857,36.4832,3510700.0],["2004-09-29",35.8556,35.8556,35.2141,35.5697,5992800.0],["2004-09-30",35.4581,36.2531,35.2977,35.9951,3846000.0],["2004-10-01",35.9951,36.6017,35.8556,36.5947,3384700.0],["2004-10-04",36.6436,36.8667,35.479,36.4832,4832900.0],["2004-10-05",36.26,36.3088,35.7719,35.9044,3402200.0],["2004-10-06",35.9044,36.5111,35.6603,36.5111,2485700.0],["2004-10-07",36.6017,36.6017,35.7859,35.7859,1998800.0],["2004-10-08",35.6464,35.7301,34.7887,34.9352,3952100.0],["2004-10-11",34.9421,35.2071,34.8445,35.0467,2236000.0],["2004-10-12",35.0537,35.2559,34.7329,35.1443,2509300.0],["2004-10-13",35.3605,35.6255,34.8096,35.0258,2272300.0],["2004-10-14",34.97,35.5627,34.97,35.0397,3048600.0],["2004-10-15",35.2141,35.758,34.9909,34.9979,3467700.0],["2004-10-18",34.5516,34.7469,34.3424,34.5795,3079100.0],["2004-10-19",34.2378,34.8654,34.0635,34.3146,3186000.0],["2004-10-20",34.3773,34.5516,33.68,34.1402,3242100.0],["2004-10-21",34.1332,34.8515,34.0356,34.5586,3704100.0],["2004-10-22",34.5168,34.9351,34.2169,34.5237,2456400.0],["2004-10-25",34.203,34.3912,33.5405,34.1681,4022100.0],["2004-10-26",34.0426,34.984,33.9241,34.8515,3880000.0],["2004-10-27",35.5627,35.7371,34.726,34.9352,5435700.0],["2004-10-28",34.9421,35.1792,34.5447,34.7748,4138500.0],["2004-10-29",34.8445,35.0188,34.7259,34.7957,2720200.0],["2004-11-01",34.9351,34.9839,34.6214,34.8305,2526500.0],["2004-11-02",34.9003,35.242,34.6283,34.7817,2806900.0],["2004-11-03",35.5627,36.3298,35.5209,35.6673,5451100.0],["2004-11-04",35.4581,35.5069,34.984,35.2768,4875700.0],["2004-11-05",35.4233,35.8207,35.1513,35.6673,4379900.0],["2004-11-08",35.6673,36.5947,35.6046,36.3088,4025700.0],["2004-11-09",36.2948,37.0228,36.1199,36.7568,4092700.0],["2004-11-10",36.9738,37.4148,36.9179,37.3798,4082800.0],["2004-11-11",37.3868,38.0238,37.3868,38.0098,4110600.0],["2004-11-12",37.9398,38.0728,37.4638,37.7508,2654800.0],["2004-11-15",37.6948,37.9608,37.5268,37.8208,3782300.0],["2004-11-16",37.7998,37.9118,37.6038,37.7998,2752200.0],["2004-11-17",38.0098,38.6538,37.9678,38.3248,4262400.0],["2004-11-18",38.6048,38.8358,38.2548,38.3948,3064900.0],["2004-11-19",38.3948,38.3948,37.6388,37.6388,2915200.0],["2004-11-22",37.6318,37.7788,37.2748,37.7788,3036900.0],["2004-11-23",37.7718,38.0378,37.3868,38.0308,3228500.0],["2004-11-24",38.0308,38.1498,37.6318,37.8838,3231200.0],["2004-11-26",37.8908,37.9678,37.7298,37.8138,1456100.0],["2004-11-29",37.8138,38.0658,37.2958,37.5338,2666800.0],["2004-11-30",37.4148,37.8278,37.4078,37.4988,2455500.0],["2004-12-01",37.5198,38.2898,37.4988,38.2898,2976100.0],["2004-12-02",38.1498,38.4298,38.0098,38.4018,2433500.0],["2004-12-03",38.4438,38.7028,38.2198,38.6818,3358700.0],["2004-12-06",38.6818,38.6818,38.1638,38.3248,2272900.0],["2004-12-07",38.3248,38.4998,37.6038,37.6248,2738000.0],["2004-12-08",37.7648,37.7858,36.6938,36.9598,4284000.0],["2004-12-09",36.8758,37.0928,36.5398,36.9458,4347100.0],["2004-12-10",36.8408,37.0928,36.6309,36.6938,4107600.0],["2004-12-13",38.0588,38.0588,36.5818,36.8688,2921900.0],["2004-12-14",37.0438,37.1138,36.7428,36.8478,3101600.0],["2004-12-15",36.9458,36.9458,36.6028,36.6798,3598200.0],["2004-12-16",36.6799,36.7429,36.2529,36.4559,3512700.0],["2004-12-17",36.3998,37.3798,36.3858,37.1698,5306600.0],["2004-12-20",37.1698,37.6318,37.1628,37.2538,2348100.0],["2004-12-21",37.2818,37.5758,36.9038,37.3938,2676400.0],["2004-12-22",37.5618,38.0028,37.5338,37.7368,1999100.0],["2004-12-23",37.6248,37.6948,37.3238,37.4708,1110900.0],["2004-12-27",37.3728,37.5548,37.0368,37.2048,1467500.0],["2004-12-28",37.0788,37.4778,37.0788,37.2748,996600.0],["2004-12-29",36.8548,36.8618,36.2388,36.4488,4026500.0],["2004-12-30",36.5748,36.7498,36.1338,36.3298,2591900.0],["2004-12-31",36.2389,36.4629,36.1829,36.2389,1675700.0],["2005-01-03",36.2948,36.5748,35.6438,35.6788,3749900.0],["2005-01-04",35.8048,35.8048,34.9158,34.9858,4657900.0],["2005-01-05",34.9999,35.7909,34.6849,35.5669,5336700.0],["2005-01-06",35.4758,35.7838,35.2378,35.3358,3076700.0],["2005-01-07",35.3498,35.5948,35.0698,35.2169,1957100.0],["2005-01-10",35.0908,35.9308,35.0698,35.6858,2877800.0],["2005-01-11",35.7208,35.7698,35.4338,35.5738,2044100.0],["2005-01-12",35.6999,36.3718,35.6649,36.3578,4126100.0],["2005-01-13",36.3298,36.5048,35.4129,35.4409,4252500.0],["2005-01-14",35.4199,35.6929,35.0699,35.6369,3084500.0],["2005-01-18",35.3499,36.3789,35.3149,36.3159,3537400.0],["2005-01-19",36.1198,36.3018,35.9168,35.9868,2723200.0],["2005-01-20",35.7698,36.0568,35.6158,35.6298,2457500.0],["2005-01-21",35.4548,35.6858,35.0068,35.0488,2593000.0],["2005-01-24",35.2309,35.4199,34.6639,34.7479,3019300.0],["2005-01-25",35.1048,35.1468,34.6638,34.8878,2954600.0],["2005-01-26",34.6919,35.2379,34.6639,34.9019,3530800.0],["2005-01-27",34.6778,35.6998,34.6778,35.6788,4708800.0],["2005-01-28",35.6788,35.6858,34.6779,34.9438,3717100.0],["2005-01-31",35.1749,35.4409,35.0489,35.4199,3894400.0],["2005-02-01",35.4198,35.8258,35.1538,35.7278,2684700.0],["2005-02-02",36.5398,37.0228,35.9938,36.5608,6095300.0],["2005-02-03",37.0648,37.0648,36.3578,36.3998,4199200.0],["2005-02-04",36.3649,37.0299,36.3299,36.8059,3324900.0],["2005-02-07",36.6938,36.8828,36.6098,36.7498,3731200.0],["2005-02-08",36.8549,37.5338,36.6729,37.4498,6070700.0],["2005-02-09",37.6257,38.0898,37.5272,38.0617,4835300.0],["2005-02-10",38.0617,38.2797,37.7171,37.8788,3634700.0],["2005-02-11",37.8015,38.1883,37.5202,38.0758,2204300.0],["2005-02-14",37.9843,38.2094,37.7804,38.0054,2882800.0],["2005-02-15",38.1531,38.554,37.9843,38.2797,3302200.0],["2005-02-16",38.0828,38.1812,37.8366,37.921,2767500.0],["2005-02-17",38.118,38.2938,37.6819,37.7382,4133800.0],["2005-02-18",37.7452,37.7452,36.9575,37.1193,4805100.0],["2005-02-22",36.8169,36.9575,36.62,36.6762,3327100.0],["2005-02-23",37.1334,37.3514,36.9646,37.0771,4072900.0],["2005-02-24",37.4147,37.9351,37.2459,37.9351,3890600.0],["2005-02-25",37.696,38.7017,37.5061,38.6736,4502800.0],["2005-02-28",38.6102,38.7157,38.4766,38.6595,4608600.0],["2005-03-01",38.6665,38.8423,38.1602,38.3219,4279200.0],["2005-03-02",38.2938,38.976,38.2375,38.8916,4414100.0],["2005-03-03",38.9971,40.8397,38.9056,40.3825,8889100.0],["2005-03-04",40.5302,41.3109,40.0801,41.0577,6625600.0],["2005-03-07",40.4528,41.0858,40.263,41.0014,6256100.0],["2005-03-08",41.0084,41.2687,40.6568,40.8959,4604500.0],["2005-03-09",40.6849,40.8256,40.3966,40.6146,3505800.0],["2005-03-10",40.6217,41.0436,40.5724,40.7764,3411000.0],["2005-03-11",40.6849,40.9452,40.2278,40.4318,3275100.0],["2005-03-14",40.4388,40.7834,40.2981,40.5865,3272300.0],["2005-03-15",40.6849,41.4515,40.5302,41.128,4775300.0],["2005-03-16",41.0014,41.1561,39.8762,39.9254,4868300.0],["2005-03-17",39.9113,40.3052,39.8832,40.0098,3839200.0],["2005-03-18",40.1223,40.2208,39.7847,40.1997,5497600.0],["2005-03-21",40.0872,40.2278,39.7918,39.9746,2053200.0],["2005-03-22",40.0872,40.5795,40.052,40.2419,3646500.0],["2005-03-23",40.2489,40.3685,39.8199,39.9817,3041300.0],["2005-03-24",40.1012,40.2559,39.8551,39.9465,1806400.0],["2005-03-28",40.2981,40.8819,40.27,40.8608,3104100.0],["2005-03-29",40.6005,40.91,40.0871,40.263,5307200.0],["2005-03-30",40.263,41.3531,40.263,41.346,3652600.0],["2005-03-31",41.346,41.346,40.7482,41.1139,3385300.0],["2005-04-01",41.1772,41.5781,41.0014,41.339,3853800.0],["2005-04-04",41.2124,41.2968,40.7975,41.0225,2961100.0],["2005-04-05",41.0155,41.8102,40.8256,41.0225,4414900.0],["2005-04-06",41.2968,41.339,41.0366,41.0928,2595600.0],["2005-04-07",41.1069,41.5922,41.0014,41.5007,3491900.0],["2005-04-08",41.4937,41.5008,41.0858,41.2124,2527400.0],["2005-04-11",41.3179,42.0634,41.3179,41.775,4269300.0],["2005-04-12",41.775,41.8805,40.6146,41.1069,6787500.0],["2005-04-13",41.2476,41.5289,41.1069,41.2616,3825800.0],["2005-04-14",41.5289,41.7188,40.8819,40.903,3730000.0],["2005-04-15",40.8256,41.135,40.0872,40.0872,3339600.0],["2005-04-18",39.841,40.3122,39.5386,40.0309,3497700.0],["2005-04-19",40.0379,41.0436,39.8199,40.8537,3570000.0],["2005-04-20",40.8608,41.0506,40.2489,40.2489,3940900.0],["2005-04-21",40.6849,41.55,40.5935,41.55,3354900.0],["2005-04-22",41.1772,41.3812,40.2559,40.706,3050700.0],["2005-04-25",41.353,42.0282,41.353,41.9016,3492300.0],["2005-04-26",42.0915,42.197,40.8959,41.4937,5073300.0],["2005-04-27",41.135,42.2673,40.9663,41.9579,7408000.0],["2005-04-28",42.197,42.197,41.2194,41.2968,4778800.0],["2005-04-29",41.5148,41.9157,40.9733,41.8594,3698600.0],["2005-05-02",41.8594,42.1126,41.4234,41.761,4266800.0],["2005-05-03",41.9509,42.4783,41.6555,42.1056,4469400.0],["2005-05-04",42.0212,42.5346,41.9438,42.3939,3287500.0],["2005-05-05",42.2673,42.4643,41.9087,42.0142,3144000.0],["2005-05-06",42.3236,43.0761,42.2884,42.9073,3279200.0],["2005-05-09",42.7245,42.8721,42.3095,42.5908,3871300.0],["2005-05-10",42.5908,43.9552,42.5486,42.9284,9135400.0],["2005-05-11",43.112,43.3451,42.0245,42.653,5590900.0],["2005-05-12",42.7448,43.2533,42.5541,42.7166,5362500.0],["2005-05-13",42.999,42.999,41.396,42.0174,4180500.0],["2005-05-16",42.1587,42.7166,42.0386,42.6601,2244300.0],["2005-05-17",42.7236,43.0555,42.5259,43.0132,3440300.0],["2005-05-18",43.1968,44.143,43.1968,43.564,4602800.0],["2005-05-19",43.8182,43.9736,43.0626,43.3239,3531700.0],["2005-05-20",43.6063,43.9524,43.4369,43.7123,3716900.0],["2005-05-23",43.7476,43.8676,43.458,43.5287,3197700.0],["2005-05-24",43.3592,44.1995,43.2321,43.9594,3656800.0],["2005-05-25",43.5922,43.6417,43.1615,43.3945,3101500.0],["2005-05-26",43.8182,44.4891,43.7476,44.482,2998900.0],["2005-05-27",44.4891,44.7715,44.362,44.5032,2591500.0],["2005-05-31",44.4961,45.3365,44.4255,45.1246,4241200.0],["2005-06-01",45.1599,45.2306,44.7362,45.054,3613800.0],["2005-06-02",45.054,45.5483,44.8492,45.4636,2667400.0],["2005-06-03",45.3082,45.8943,45.2659,45.6613,4526900.0],["2005-06-06",45.8167,46.4381,45.6472,46.2898,4055000.0],["2005-06-07",46.311,46.6711,46.0991,46.0991,6010100.0],["2005-06-08",45.9508,46.2192,45.3647,45.5271,4191000.0],["2005-06-09",45.5342,46.0356,45.2235,45.9791,3461400.0],["2005-06-10",45.9367,45.9438,45.2729,45.6543,3192300.0],["2005-06-13",45.9367,46.1486,45.1387,45.6401,5477400.0],["2005-06-14",45.6754,45.7602,44.3831,44.4396,6143900.0],["2005-06-15",44.7715,45.4848,44.6374,45.4848,3944800.0],["2005-06-16",45.3718,45.3788,44.9481,44.9763,2825700.0],["2005-06-17",45.3012,45.7461,44.9834,45.6331,4531600.0],["2005-06-20",45.1246,45.2659,44.8986,44.9622,2991500.0],["2005-06-21",44.7715,44.7786,44.2701,44.3337,4041000.0],["2005-06-22",44.0654,44.7504,43.9241,44.5809,3498200.0],["2005-06-23",44.5879,44.6232,43.6346,43.684,2894100.0],["2005-06-24",43.5004,43.7193,42.7236,42.7872,4432100.0],["2005-06-27",42.6177,43.6487,42.1587,43.6134,6830500.0],["2005-06-28",43.8535,44.1007,43.2674,44.1007,3937100.0],["2005-06-29",44.1007,44.2278,43.3592,43.5498,3215800.0],["2005-06-30",46.2545,47.2078,45.4071,46.6076,17247000.0],["2005-07-01",46.4522,46.5793,45.506,45.6754,6861500.0],["2005-07-05",45.4071,46.2121,45.3153,46.198,3317300.0],["2005-07-06",46.2545,46.6853,45.3365,45.4,3954300.0],["2005-07-07",45.1811,46.0285,44.8068,46.0285,5567400.0],["2005-07-08",45.9508,46.0709,45.5554,45.9508,3715300.0],["2005-07-11",46.078,46.2474,45.7461,45.8802,2037100.0],["2005-07-12",45.8732,45.8802,45.3012,45.4071,2920800.0],["2005-07-13",45.4071,45.8237,45.3365,45.6048,3112700.0],["2005-07-14",45.8661,46.0638,45.4565,45.6048,2257000.0],["2005-07-15",45.6048,45.8167,45.3577,45.7249,2023300.0],["2005-07-18",45.7249,45.8025,45.3718,45.7178,1902500.0],["2005-07-19",45.9014,46.2545,45.6401,45.8237,2226400.0],["2005-07-20",45.8237,46.8053,45.6401,46.6641,2610000.0],["2005-07-21",46.7347,46.8265,46.3887,46.4028,4864100.0],["2005-07-22",46.1839,46.8124,46.085,46.7488,2629100.0],["2005-07-25",46.6076,47.1655,46.5935,46.6429,2962700.0],["2005-07-26",47.0383,47.3985,46.6994,46.8547,4117700.0],["2005-07-27",47.8081,47.9846,47.0101,47.1019,5188800.0],["2005-07-28",47.109,47.1513,46.3251,46.6076,4947300.0],["2005-07-29",46.7559,47.1867,46.6147,46.6147,3560000.0],["2005-08-01",46.8194,46.9536,46.3534,46.431,2367900.0],["2005-08-02",46.4311,46.8901,46.3887,46.8406,2318300.0],["2005-08-03",46.5935,47.0878,46.5017,47.0666,2238100.0],["2005-08-04",47.0595,47.1513,46.6147,46.7983,2651100.0],["2005-08-05",46.6994,46.9748,46.6146,46.7417,2142300.0],["2005-08-08",46.8195,46.9607,46.3534,46.6005,2242400.0],["2005-08-09",46.8194,47.6598,46.5864,47.4056,3282400.0],["2005-08-10",47.604,47.7174,46.4983,46.7534,3096800.0],["2005-08-11",46.8598,47.7104,46.8102,47.7104,3112400.0],["2005-08-12",47.7104,47.845,46.8527,47.1646,2823000.0],["2005-08-15",47.0653,47.9726,47.0299,47.8167,2160100.0],["2005-08-16",47.7742,48.001,46.9732,46.9732,3280800.0],["2005-08-17",47.0582,47.9017,47.0512,47.5048,2432800.0],["2005-08-18",47.4481,47.6182,46.9307,47.2284,2912600.0],["2005-08-19",47.278,47.8096,47.1504,47.5969,2281600.0],["2005-08-22",47.7671,48.4688,47.7316,48.0506,3433000.0],["2005-08-23",47.9514,48.1286,47.597,47.7954,2310200.0],["2005-08-24",47.7033,48.164,47.5473,47.5828,3524400.0],["2005-08-25",47.5828,47.7741,47.5261,47.6395,2529100.0],["2005-08-26",47.5969,47.5969,46.8456,47.0015,2822300.0],["2005-08-29",46.8527,47.9584,46.8314,47.9017,2974400.0],["2005-08-30",47.7033,47.8805,47.1008,47.3063,3158600.0],["2005-08-31",47.4197,47.5615,46.8102,47.5048,3137700.0],["2005-09-01",47.2425,47.3843,46.6897,46.7747,4073800.0],["2005-09-02",45.9808,46.0234,45.3287,45.6052,6810400.0],["2005-09-06",45.6264,46.392,45.5414,46.0943,4783600.0],["2005-09-07",45.9312,45.9454,45.3642,45.7186,4501900.0],["2005-09-08",45.9312,46.0021,45.591,45.7824,4331600.0],["2005-09-09",45.9525,46.5195,45.91,46.3565,4205100.0],["2005-09-12",46.1793,46.392,45.8887,46.1722,2733300.0],["2005-09-13",46.1722,46.5337,46.151,46.3565,2891500.0],["2005-09-14",46.3636,46.5621,45.3429,45.4918,3534900.0],["2005-09-15",45.4989,46.2148,45.3287,46.1297,4252500.0],["2005-09-16",46.3919,46.3919,45.6973,45.9312,5205900.0],["2005-09-19",45.7186,45.7895,44.6766,45.4351,3725400.0],["2005-09-20",45.2578,45.6902,44.8964,44.9743,3842600.0],["2005-09-21",44.2797,44.8822,43.9536,44.2372,4645800.0],["2005-09-22",44.1946,44.5207,43.982,44.308,3215700.0],["2005-09-23",44.3435,44.9743,44.2301,44.7971,3297800.0],["2005-09-26",46.4274,46.7464,45.5343,45.8391,5909100.0],["2005-09-27",46.0659,47.2851,45.9738,47.1717,5461200.0],["2005-09-28",47.1362,47.7245,47.0015,47.6395,4806800.0],["2005-09-29",47.4552,47.7387,47.0441,47.6891,2482700.0],["2005-09-30",47.5969,48.3766,47.3489,48.164,3151400.0],["2005-10-03",48.1427,48.1924,47.4906,47.5899,3238800.0],["2005-10-04",47.8096,48.5397,47.8096,48.164,3693600.0],["2005-10-05",47.8096,47.9585,47.3985,47.5261,3579300.0],["2005-10-06",47.8805,48.3695,47.7174,48.1498,3787900.0],["2005-10-07",47.9939,47.9939,47.2426,47.7033,3607600.0],["2005-10-10",47.5331,48.2491,47.2922,48.1286,2435400.0],["2005-10-11",47.8805,48.0506,47.1787,47.278,3213500.0],["2005-10-12",47.3488,48.1285,47.278,47.9513,4424500.0],["2005-10-13",47.682,47.9301,46.9519,47.1291,4219300.0],["2005-10-14",47.2142,48.0435,47.2071,47.845,4260700.0],["2005-10-17",47.5969,47.8096,47.1079,47.6607,4333800.0],["2005-10-18",47.5686,47.7316,47.1716,47.5757,4779400.0],["2005-10-19",47.3985,48.483,47.363,48.4617,4449300.0],["2005-10-20",48.5539,48.8941,47.6253,47.7033,4343600.0],["2005-10-21",47.6891,47.8805,46.6613,46.796,7277400.0],["2005-10-24",47.1362,48.0435,46.959,47.7174,4353200.0],["2005-10-25",47.7387,47.7387,47.1433,47.4694,2899300.0],["2005-10-26",46.3565,46.9236,45.5201,46.1439,10236200.0],["2005-10-27",46.1439,46.151,45.3287,45.3996,5328000.0],["2005-10-28",45.5414,46.6046,45.1515,46.5266,5222300.0],["2005-10-31",46.64,47.1929,45.7895,45.8178,6685200.0],["2005-11-01",46.073,46.5692,45.8462,46.1085,5642600.0],["2005-11-02",45.8745,46.0375,45.5059,45.8603,5864600.0],["2005-11-03",45.6477,46.4983,45.6477,46.4274,5364800.0],["2005-11-04",46.2148,46.5763,46.0872,46.2715,3560300.0],["2005-11-07",46.4132,46.5763,46.2856,46.5621,2994000.0],["2005-11-08",46.2846,46.3558,45.9075,46.2561,2808800.0],["2005-11-09",46.3202,46.4767,45.9359,46.0427,3530500.0],["2005-11-10",46.0853,47.0388,46.064,47.0317,3237700.0],["2005-11-11",46.8182,46.9107,46.4625,46.498,2642000.0],["2005-11-14",46.4269,47.3945,46.2063,47.1242,3942600.0],["2005-11-15",47.11,47.729,46.9605,47.6721,5230400.0],["2005-11-16",47.7432,48.4547,47.7432,47.9851,4628300.0],["2005-11-17",48.3266,48.5188,48.0349,48.1345,4269200.0],["2005-11-18",48.348,48.4547,47.4942,47.6365,5623600.0],["2005-11-21",48.4761,49.4366,48.3124,49.0951,7738600.0],["2005-11-22",49.1022,49.1663,48.4476,49.1663,4238900.0],["2005-11-23",49.0595,49.7355,49.0168,49.4082,2662700.0],["2005-11-25",49.522,49.5576,48.9742,49.1378,959700.0],["2005-11-28",49.1022,49.2018,48.6682,48.8318,2581100.0],["2005-11-29",49.1663,49.5789,49.0951,49.1876,2822100.0],["2005-11-30",49.4153,49.5007,48.5117,48.5188,3781600.0],["2005-12-01",48.6326,49.643,48.6113,49.5718,3042000.0],["2005-12-02",49.6785,49.8066,49.3584,49.4082,3237500.0],["2005-12-05",49.4153,49.522,48.8816,49.2374,3893300.0],["2005-12-06",49.5576,49.8066,49.4011,49.5007,3730900.0],["2005-12-07",49.5291,49.7782,49.152,49.5576,3850400.0],["2005-12-08",49.5647,49.9632,49.2659,49.8564,3958200.0],["2005-12-09",49.8564,49.9276,49.4651,49.5576,4014600.0],["2005-12-12",49.8066,49.9774,49.4793,49.9418,2654900.0],["2005-12-13",49.8066,50.4755,49.7355,50.2264,2733800.0],["2005-12-14",50.5181,51.2154,50.383,50.8383,4900100.0],["2005-12-15",50.8383,51.2154,50.326,50.3687,3567700.0],["2005-12-16",50.5537,50.6605,50.1482,50.3403,6021000.0],["2005-12-19",50.3403,50.3403,49.522,49.7853,3686100.0],["2005-12-20",49.9489,50.5822,49.9133,50.3331,2657300.0],["2005-12-21",50.4968,50.881,50.077,50.0841,2974700.0],["2005-12-22",50.4826,50.7956,50.3972,50.7458,2235300.0],["2005-12-23",51.1941,51.2652,50.817,50.8668,2631300.0],["2005-12-27",51.1585,51.5143,50.141,50.1837,2676300.0],["2005-12-28",50.4185,50.6818,50.2976,50.4897,1717000.0],["2005-12-29",50.6604,50.9593,50.6177,50.6462,1939500.0],["2005-12-30",50.5537,50.5608,49.9205,49.9774,1825400.0],["2006-01-03",50.0912,50.2335,49.3299,50.1197,4943000.0],["2006-01-04",49.8635,50.7103,49.707,50.6391,3165000.0],["2006-01-05",50.198,50.198,49.5078,50.0414,4598100.0],["2006-01-06",50.0485,50.1624,49.1307,49.3441,4820000.0],["2006-01-09",49.2943,49.3797,48.8532,48.9315,4567300.0],["2006-01-10",48.9528,49.2659,48.7891,49.1663,3869000.0],["2006-01-11",49.7853,50.0201,49.1734,49.8778,5011600.0],["2006-01-12",49.9845,50.1268,49.4793,49.5861,2347000.0],["2006-01-13",49.5505,49.9489,48.9457,49.4366,2963700.0],["2006-01-17",49.1449,49.3797,48.8532,48.8745,2712900.0],["2006-01-18",48.7749,49.0382,48.4192,48.6184,2650700.0],["2006-01-19",48.4974,48.7322,48.1844,48.5045,2642700.0],["2006-01-20",48.4547,48.4974,47.3092,47.3163,6433800.0],["2006-01-23",46.8894,47.914,46.8894,47.6863,4067400.0],["2006-01-24",47.9638,48.2982,47.7645,48.1416,3581900.0],["2006-01-25",48.1772,48.3196,47.608,47.608,3722700.0],["2006-01-26",47.9851,48.9172,47.8997,48.8959,4768300.0],["2006-01-27",48.6611,49.273,48.3765,48.782,3954700.0],["2006-01-30",48.7536,49.1307,48.5259,49.1164,2048100.0],["2006-01-31",49.0951,49.1307,48.6041,48.6041,4090500.0],["2006-02-01",49.8066,51.3506,49.8066,50.9593,11806000.0],["2006-02-02",50.7672,51.4431,50.7316,51.0162,6602900.0],["2006-02-03",51.0162,51.2937,50.4185,50.4256,3786800.0],["2006-02-06",50.2691,50.9735,50.0201,50.6178,3162900.0],["2006-02-07",50.7316,51.2652,50.632,50.9095,4246300.0],["2006-02-08",50.9095,51.3954,50.7309,51.2739,2890800.0],["2006-02-09",51.281,51.9884,50.9952,51.4525,4149200.0],["2006-02-10",51.5168,51.9455,51.4668,51.8241,2813100.0],["2006-02-13",51.4097,51.9027,51.3168,51.524,3294600.0],["2006-02-14",51.6954,52.0598,51.3953,51.9527,4160300.0],["2006-02-15",51.7098,51.9741,51.4811,51.7669,2797800.0],["2006-02-16",51.9098,52.1099,51.5883,51.8384,2216800.0],["2006-02-17",51.8384,52.1599,51.6454,52.1313,2670700.0],["2006-02-21",52.2671,52.4457,51.9098,52.1956,3333000.0],["2006-02-22",52.2028,53.3103,52.2028,53.1531,5008400.0],["2006-02-23",52.8387,53.0173,52.7172,52.803,2574200.0],["2006-02-24",52.6243,53.296,52.3814,53.0959,2646200.0],["2006-02-27",52.9102,53.5103,52.8744,52.9673,1974100.0],["2006-02-28",52.8029,52.8744,51.7026,51.9384,3903000.0],["2006-03-01",51.8455,52.2171,51.624,52.1242,2047000.0],["2006-03-02",51.9813,52.41,51.6883,52.017,1781000.0],["2006-03-03",52.0241,53.1602,51.8098,52.4385,2707900.0],["2006-03-06",52.66,52.6672,51.6597,51.8955,2347000.0],["2006-03-07",51.917,52.3242,51.7097,52.2742,1919400.0],["2006-03-08",52.0527,52.0599,51.3739,52.0313,3173300.0],["2006-03-09",51.9813,53.053,51.8026,52.7029,3000600.0],["2006-03-10",52.7101,53.5175,52.3028,53.4389,3029100.0],["2006-03-13",53.739,54.232,53.2317,53.4746,3658300.0],["2006-03-14",53.4746,54.0391,53.3889,53.9105,2602500.0],["2006-03-15",53.8747,54.5178,53.7818,54.3392,2594900.0],["2006-03-16",54.4821,55.0537,54.3749,54.8251,2633500.0],["2006-03-17",55.1609,55.7896,55.0537,55.6253,4535500.0],["2006-03-20",56.0898,56.347,55.611,55.8611,3363400.0],["2006-03-21",56.3041,56.5899,55.9111,55.9183,4118800.0],["2006-03-22",56.1612,56.3041,55.9826,56.1683,2525300.0],["2006-03-23",56.1683,56.1755,55.3824,55.661,2285900.0],["2006-03-24",55.7682,56.5256,55.7682,56.2541,2947500.0],["2006-03-27",56.2541,56.2684,55.6039,56.0112,3137900.0],["2006-03-28",56.0969,56.447,55.2823,55.3824,2901700.0],["2006-03-29",55.6968,56.79,55.6325,56.5756,4044000.0],["2006-03-30",56.4113,56.8043,55.7754,56.0326,3002400.0],["2006-03-31",56.1612,56.3898,55.5967,55.6825,2294300.0],["2006-04-03",55.9111,56.5399,55.7396,55.7396,3303500.0],["2006-04-04",56.1469,56.3398,55.3752,56.1612,2598500.0],["2006-04-05",56.3398,56.5828,55.6039,56.5256,3085100.0],["2006-04-06",56.6042,57.2544,56.6042,57.0329,2910700.0],["2006-04-07",57.1544,57.4259,56.2469,56.8543,2709900.0],["2006-04-10",56.89,57.8189,56.8829,57.726,2808100.0],["2006-04-11",57.6117,57.6688,56.9543,57.5688,2748000.0],["2006-04-12",57.9618,60.184,57.9547,59.4551,6518900.0],["2006-04-13",59.8052,59.8052,59.1693,59.2551,3230700.0],["2006-04-17",59.448,60.0124,58.5548,58.8406,3318000.0],["2006-04-18",58.8907,59.5694,58.5048,59.5194,4339800.0],["2006-04-19",59.841,60.727,59.8052,60.7055,3359900.0],["2006-04-20",60.5269,61.6344,60.5269,61.0914,4445900.0],["2006-04-21",61.5915,61.8631,61.3486,61.7773,4202800.0],["2006-04-24",61.9202,62.3418,61.5201,61.5201,3623600.0],["2006-04-25",61.6987,61.7916,60.6627,60.8127,4649400.0],["2006-04-26",60.1339,61.5201,59.448,60.6698,6190800.0],["2006-04-27",60.4055,60.5198,59.3765,60.0911,3906500.0],["2006-04-28",60.2197,60.4912,59.3122,59.6266,3863800.0],["2006-05-01",59.6266,60.1054,59.1765,59.9196,3928200.0],["2006-05-02",60.2054,61.3201,59.9196,60.97,3012300.0],["2006-05-03",61.0199,61.4701,60.8913,61.3558,3040800.0],["2006-05-04",61.37,62.2703,61.3129,61.9059,3319700.0],["2006-05-05",62.499,63.2707,62.3775,63.2135,3349100.0],["2006-05-08",63.2207,63.8066,62.4204,62.5847,3334800.0],["2006-05-09",62.599,62.8777,62.2346,62.8706,2231900.0],["2006-05-10",63.0928,64.2256,62.8419,63.7667,3781600.0],["2006-05-11",64.1324,64.2041,63.0211,63.2433,2652700.0],["2006-05-12",63.2433,63.8169,62.3328,62.383,2932000.0],["2006-05-15",61.4868,61.9958,60.6336,61.5585,4170600.0],["2006-05-16",61.58,62.3615,61.1928,61.9456,3056600.0],["2006-05-17",61.9456,61.9456,59.7087,60.06,5267000.0],["2006-05-18",60.4042,60.8272,59.2212,59.3144,3616900.0],["2006-05-19",59.508,61.157,58.834,60.6623,5575700.0],["2006-05-22",60.5547,61.6804,60.2393,61.451,4535100.0],["2006-05-23",61.6876,62.1608,61.0495,61.0495,4044000.0],["2006-05-24",60.9204,61.0494,58.5257,59.0634,6731600.0],["2006-05-25",59.3646,60.0815,58.9989,59.5008,3295700.0],["2006-05-26",59.9381,60.0887,59.5438,59.8665,2354600.0],["2006-05-30",59.8664,59.8664,58.4827,58.8842,3935800.0],["2006-05-31",58.2246,59.8234,58.2246,59.6872,3958200.0],["2006-06-01",59.9381,60.0242,59.1853,59.9668,2373600.0],["2006-06-02",60.2249,60.6408,59.6299,60.0816,3230300.0],["2006-06-05",60.0744,60.2034,58.834,58.8842,3421800.0],["2006-06-06",58.791,59.0348,56.9771,57.8231,6324700.0],["2006-06-07",57.9522,58.7337,57.565,58.4039,5014200.0],["2006-06-08",58.4039,58.6763,56.6473,58.2103,7561100.0],["2006-06-09",58.7552,58.7838,57.3571,57.7156,3927800.0],["2006-06-12",57.7873,57.8948,55.5432,55.8371,5244400.0],["2006-06-13",55.7583,55.8371,54.776,55.1919,5184100.0],["2006-06-14",56.9269,58.7982,56.7835,58.7982,9857200.0],["2006-06-15",58.7982,61.0351,58.7982,60.8057,8055900.0],["2006-06-16",61.0136,61.5513,60.7627,61.3291,6019900.0],["2006-06-19",61.4079,61.8238,60.4472,60.7698,4342100.0],["2006-06-20",61.1211,61.286,60.2608,60.8344,3094400.0],["2006-06-21",60.8702,61.7162,60.8702,61.5513,3589600.0],["2006-06-22",61.3362,61.4294,60.1389,60.268,3631100.0],["2006-06-23",60.268,60.5691,59.6227,59.7876,3066100.0],["2006-06-26",59.8521,60.4257,59.3646,60.1461,1930000.0],["2006-06-27",60.1174,60.3683,58.6189,58.7408,3214200.0],["2006-06-28",58.748,59.2857,57.9521,59.2499,3171600.0],["2006-06-29",59.2499,59.8665,58.2748,59.508,5236500.0],["2006-06-30",59.5008,59.508,58.4827,58.7265,4470800.0],["2006-07-03",58.325,58.5544,58.031,58.2891,1629300.0],["2006-07-05",58.2748,58.282,56.8265,57.479,5662800.0],["2006-07-06",57.5507,58.0597,57.3571,57.9378,3195900.0],["2006-07-07",57.6439,58.282,57.0201,57.3499,2586400.0],["2006-07-10",57.3786,58.2533,57.3786,57.608,2665800.0],["2006-07-11",57.4288,58.6548,56.5398,58.5257,3821900.0],["2006-07-12",58.3967,58.7552,57.6224,58.0167,2659200.0],["2006-07-13",57.8589,58.1027,56.9771,57.0631,3609900.0],["2006-07-14",57.0631,57.0703,55.1273,55.3854,5436600.0],["2006-07-17",56.002,57.1922,55.7798,56.6043,4515600.0],["2006-07-18",56.9986,57.5435,55.9016,56.762,4306900.0],["2006-07-19",56.8696,59.1997,56.1813,58.999,5065700.0],["2006-07-20",59.4363,59.508,57.8016,57.8518,4605700.0],["2006-07-21",57.8518,57.8518,56.3247,56.6975,4032200.0],["2006-07-24",56.9627,58.5114,56.9484,58.3895,4023600.0],["2006-07-25",57.8948,60.268,57.859,60.0457,4557400.0],["2006-07-26",58.9201,59.0491,57.0703,57.2854,6634600.0],["2006-07-27",57.3571,57.565,56.0307,56.4322,5202100.0],["2006-07-28",56.9269,57.4288,56.425,56.5756,4317100.0],["2006-07-31",56.253,56.296,55.4213,55.5073,5519200.0],["2006-08-01",55.5073,56.1239,54.8621,56.045,4504200.0],["2006-08-02",56.425,57.1062,56.21,56.3677,3784500.0],["2006-08-03",55.8371,57.2782,55.5073,56.9269,3681200.0],["2006-08-04",57.4718,57.859,56.7477,56.9914,3598400.0],["2006-08-07",56.7118,57.3212,56.3677,57.1778,3230500.0],["2006-08-08",57.0344,57.9522,55.8084,56.0307,5676600.0],["2006-08-09",56.3186,56.8728,55.2102,55.5341,4175500.0],["2006-08-10",55.275,55.275,54.0299,54.8432,5609200.0],["2006-08-11",54.8575,55.2462,54.4545,54.6704,3274000.0],["2006-08-14",55.167,55.5557,54.0874,54.2602,3772100.0],["2006-08-15",54.6992,55.203,54.4761,55.1167,3516300.0],["2006-08-16",55.5629,56.8224,55.3182,56.736,4181600.0],["2006-08-17",56.7361,57.1679,56.0523,56.5633,2893300.0],["2006-08-18",56.6281,56.6281,55.5341,55.8652,3426400.0],["2006-08-21",55.8652,55.8652,55.0663,55.1526,2537600.0],["2006-08-22",55.4189,56.0307,54.8791,55.3829,2632700.0],["2006-08-23",55.4189,55.8148,54.7496,54.9583,2493900.0],["2006-08-24",55.311,55.4477,53.9795,54.1522,3307900.0],["2006-08-25",54.1522,54.4113,52.9359,53.2094,4604300.0],["2006-08-28",53.2885,53.9939,52.576,53.778,4744200.0],["2006-08-29",54.6704,54.692,52.4681,53.1014,7186000.0],["2006-08-30",53.2598,54.1954,53.0007,53.9939,3850800.0],["2006-08-31",53.7995,54.3969,53.7995,53.9075,3056900.0],["2006-09-01",53.9795,54.6344,53.5908,54.289,3275400.0],["2006-09-05",54.5193,54.9151,54.0155,54.2386,2674100.0],["2006-09-06",54.2386,54.3753,53.4037,53.5764,3042700.0],["2006-09-07",53.5764,53.5764,52.3673,52.4465,4272900.0],["2006-09-08",52.7559,52.9863,51.9426,52.3961,4956300.0],["2006-09-11",51.9139,53.3533,51.9139,53.1302,3535300.0],["2006-09-12",53.1086,53.5333,52.9791,53.4469,3314800.0],["2006-09-13",53.5189,55.0519,53.5189,54.9295,4886400.0],["2006-09-14",54.0299,54.4401,53.7276,53.9867,5230800.0],["2006-09-15",54.3825,54.6992,53.7852,53.9867,4108100.0],["2006-09-18",54.0515,54.4401,53.8355,54.1306,2407200.0],["2006-09-19",54.2314,54.3393,53.3677,53.8859,2351900.0],["2006-09-20",54.3465,54.9871,54.3465,54.836,4003700.0],["2006-09-21",55.4549,55.6133,54.5193,54.7784,4435500.0],["2006-09-22",54.8431,55.9731,54.5121,55.5989,4682000.0],["2006-09-25",55.9227,56.5345,55.6852,55.9299,4622000.0],["2006-09-26",56.2466,57.0671,55.6852,56.8584,4247500.0],["2006-09-27",56.9807,57.5493,56.9807,57.1535,4288800.0],["2006-09-28",57.2686,57.83,57.0383,57.0599,4449700.0],["2006-09-29",57.2183,57.3982,56.7073,56.7504,4041900.0],["2006-10-02",57.1103,57.7796,56.7432,57.5565,5727300.0],["2006-10-03",57.5637,59.0823,57.5637,58.8592,5901700.0],["2006-10-04",59.3774,60.4426,59.0248,60.4282,7232700.0],["2006-10-05",60.4354,60.5434,59.7805,60.1835,3688200.0],["2006-10-06",60.1835,60.7377,59.838,60.2267,3649900.0],["2006-10-09",60.2339,60.3635,59.3559,59.4854,4452000.0],["2006-10-10",59.3774,59.4998,58.8736,59.1111,4005000.0],["2006-10-11",58.9816,59.0176,58.2187,58.7585,3258000.0],["2006-10-12",59.1615,60.3562,59.0895,60.1979,4129800.0],["2006-10-13",59.9172,59.9892,58.888,59.2982,4005200.0],["2006-10-16",59.2983,59.6293,58.8808,59.4926,2472600.0],["2006-10-17",59.3414,59.3414,58.6577,59.2263,2918200.0],["2006-10-18",59.3918,60.0684,58.9816,59.5502,3796200.0],["2006-10-19",59.5502,59.7085,58.852,59.3127,2425200.0],["2006-10-20",59.6653,59.6653,58.8016,58.8304,3017200.0],["2006-10-23",58.8233,59.6221,58.6577,59.5934,2818000.0],["2006-10-24",59.8093,60.3778,59.5358,60.1619,3815100.0],["2006-10-25",59.4494,59.4494,58.0099,58.1971,7074000.0],["2006-10-26",58.1179,58.1179,55.9731,56.9592,10621400.0],["2006-10-27",56.9807,57.866,56.5129,57.391,6880400.0],["2006-10-30",57.758,58.3266,57.5853,57.7364,3739800.0],["2006-10-31",58.0099,58.0099,57.0815,57.4774,3943800.0],["2006-11-01",57.5853,58.1179,57.3766,57.6213,3180100.0],["2006-11-02",57.6213,57.866,56.9376,57.0023,4044600.0],["2006-11-03",57.1967,57.83,57.1391,57.5565,2706700.0],["2006-11-06",57.5637,58.2043,57.5637,57.9236,3082600.0],["2006-11-07",58.1035,61.1623,58.0099,61.0688,11846400.0],["2006-11-08",60.8521,62.0222,60.332,61.7188,8496700.0],["2006-11-09",61.9355,62.4773,61.4299,61.4733,6147800.0],["2006-11-10",62.405,62.8239,61.7116,61.8416,5496600.0],["2006-11-13",61.8994,62.3617,61.6033,61.8922,3360100.0],["2006-11-14",61.8922,62.1811,61.2205,61.9283,3463100.0],["2006-11-15",62.405,63.2573,62.3689,62.8961,5850900.0],["2006-11-16",63.5029,64.5935,63.1995,64.0735,6966900.0],["2006-11-17",64.319,64.7379,63.9723,64.6585,5748600.0],["2006-11-20",64.319,64.4418,64.0085,64.3696,5571500.0],["2006-11-21",64.8969,66.4859,64.6946,65.7997,8516400.0],["2006-11-22",65.7997,66.1536,64.8463,65.0774,4480800.0],["2006-11-24",64.4635,65.063,64.3913,64.8391,1213700.0],["2006-11-27",65.0052,65.0269,62.8022,63.1056,6282300.0],["2006-11-28",63.669,64.0952,62.8745,63.5173,4950600.0],["2006-11-29",63.734,64.608,63.5101,64.2035,4427600.0],["2006-11-30",64.3552,64.6007,62.9106,63.9435,4194000.0],["2006-12-01",64.7163,65.0413,64.0301,64.6802,5154400.0],["2006-12-04",64.6802,65.4386,64.5863,64.7018,3492900.0],["2006-12-05",64.7091,65.7997,64.4057,65.5325,4385100.0],["2006-12-06",66.1608,66.3414,65.5541,65.6047,4214800.0],["2006-12-07",65.9442,66.197,64.8246,65.0124,3784500.0],["2006-12-08",65.0558,65.5253,64.6658,65.0991,2796300.0],["2006-12-11",64.8391,65.1497,64.6585,64.8463,2365000.0],["2006-12-12",65.0269,65.5469,64.8246,65.2291,3634800.0],["2006-12-13",65.5975,65.7203,64.5646,64.7163,3695000.0],["2006-12-14",64.4996,65.0991,64.3407,64.9547,3510400.0],["2006-12-15",65.128,65.6553,65.128,65.5108,5305000.0],["2006-12-18",65.5469,65.6553,64.5791,64.6874,2626500.0],["2006-12-19",64.2829,65.323,64.2613,65.128,2628900.0],["2006-12-20",65.1352,65.4386,64.4129,65.0774,3296000.0],["2006-12-21",64.8607,65.2941,64.6152,64.9619,2834600.0],["2006-12-22",64.7524,64.7669,63.8134,64.1096,2511700.0],["2006-12-26",64.2468,64.2829,63.8134,64.1312,1566200.0],["2006-12-27",64.3913,64.608,64.0952,64.1963,2007400.0],["2006-12-28",64.1746,64.4274,63.8568,64.2829,1274600.0],["2006-12-29",64.4635,64.6152,64.1024,64.1674,1780300.0],["2007-01-03",64.2107,65.2219,63.8857,64.4057,4871700.0],["2007-01-04",63.8063,64.8825,62.8456,64.6658,2718900.0],["2007-01-05",64.8463,65.0052,63.9218,64.3913,3285900.0],["2007-01-08",64.0013,64.5791,63.2429,64.2396,2989000.0],["2007-01-09",64.2324,64.7957,63.2428,63.5606,4193800.0],["2007-01-10",63.5895,64.5285,63.5606,64.4779,3955200.0],["2007-01-11",64.2613,64.4779,63.7918,64.1674,4048600.0],["2007-01-12",63.9507,64.1746,63.1995,63.6545,3890500.0],["2007-01-16",63.7412,63.929,63.055,63.5606,5537800.0],["2007-01-17",63.5751,64.673,62.9973,64.1601,4501400.0],["2007-01-18",64.3768,64.5574,63.3873,63.5606,3348000.0],["2007-01-19",63.8857,64.3552,63.4162,64.0157,4368900.0],["2007-01-22",63.2067,63.4595,61.2638,61.8272,8426800.0],["2007-01-23",61.401,63.6907,61.3938,63.0984,6559700.0],["2007-01-24",63.0912,63.3873,62.4917,63.2718,3368600.0],["2007-01-25",63.0551,63.1706,62.1161,62.2317,2850300.0],["2007-01-26",62.1161,62.2967,61.1049,61.7044,5149400.0],["2007-01-29",61.4299,62.1161,61.3938,61.755,3116500.0],["2007-01-30",61.9355,62.5495,61.7911,62.1161,3151100.0],["2007-01-31",64.4996,65.2508,64.2829,64.6874,11568600.0],["2007-02-01",64.9691,66.6231,64.8102,65.7636,6622200.0],["2007-02-02",65.7636,66.0742,64.9691,65.0413,5098100.0],["2007-02-05",65.3302,66.0309,65.2291,65.5253,3028600.0],["2007-02-06",65.7275,65.7275,64.933,65.7131,3521700.0],["2007-02-07",65.684,66.1263,65.0387,65.51,2813600.0],["2007-02-08",64.9952,65.5173,64.2049,64.9082,5155600.0],["2007-02-09",64.785,65.4738,64.5529,65.2563,4282800.0],["2007-02-12",64.93,65.1765,64.3717,64.6762,3449200.0],["2007-02-13",64.6762,64.7995,64.0236,64.7414,3009800.0],["2007-02-14",64.7269,65.3795,64.7269,65.2127,3865800.0],["2007-02-15",65.2708,66.5614,65.1548,66.4961,5702200.0],["2007-02-16",66.6919,66.7064,65.7856,65.9378,4545500.0],["2007-02-20",66.3439,66.4816,65.1402,66.0031,3940500.0],["2007-02-21",65.4738,66.7064,65.2925,65.9523,4971700.0],["2007-02-22",66.0538,66.6556,65.452,65.6768,3176500.0],["2007-02-23",65.4085,65.8726,65.2562,65.4593,2341700.0],["2007-02-26",65.6043,65.7855,64.2121,64.4804,4537900.0],["2007-02-27",63.8061,64.3137,61.8049,63.2261,5937900.0],["2007-02-28",63.3711,64.1034,62.3922,63.2696,6093600.0],["2007-03-01",62.791,64.3862,62.2907,63.6973,5151800.0],["2007-03-02",63.7119,64.1977,63.0883,63.1028,4307200.0],["2007-03-05",63.052,63.9439,62.6387,63.0955,3783200.0],["2007-03-06",63.8278,63.8278,63.1173,63.6756,3321800.0],["2007-03-07",63.6756,64.7124,63.6756,64.3209,5205900.0],["2007-03-08",64.5167,65.017,64.2484,64.4514,2811500.0],["2007-03-09",65.0387,65.3215,64.6327,64.901,2820600.0],["2007-03-12",64.5312,66.6121,64.5312,66.1263,5964200.0],["2007-03-13",65.9088,66.0538,64.8575,64.8575,5247800.0],["2007-03-14",64.8575,65.4738,64.1904,65.2417,4027900.0],["2007-03-15",65.2417,66.0248,64.9445,66.0103,3513900.0],["2007-03-16",66.0103,66.0103,65.0242,65.2563,5815100.0],["2007-03-19",65.6188,65.9451,65.1837,65.4883,3568400.0],["2007-03-20",65.4883,65.9306,65.2708,65.3723,3485800.0],["2007-03-21",65.3723,65.9451,64.8575,65.8363,4230100.0],["2007-03-22",65.5463,65.8363,65.1692,65.6695,3561600.0],["2007-03-23",65.104,66.2061,65.104,65.9668,2304700.0],["2007-03-26",65.8943,65.9378,65.1402,65.8581,3273000.0],["2007-03-27",65.6913,65.9813,65.2562,65.6333,2687900.0],["2007-03-28",65.4593,65.5535,64.5384,64.8575,4497400.0],["2007-03-29",65.336,65.6478,64.6472,65.0822,3520500.0],["2007-03-30",64.9807,65.307,64.2774,64.4659,4588200.0],["2007-04-02",64.4587,64.5385,63.8641,64.4079,3440200.0],["2007-04-03",64.7632,65.4303,64.5964,65.1837,3931000.0],["2007-04-04",65.191,65.6985,65.1112,65.452,2553900.0],["2007-04-05",65.4013,65.7928,65.4013,65.6188,2997800.0],["2007-04-09",65.9596,65.9596,65.2708,65.278,3155400.0],["2007-04-10",65.22,65.8871,65.22,65.8653,2860400.0],["2007-04-11",65.9088,65.9741,65.0025,65.2345,3460000.0],["2007-04-12",65.2418,65.8798,64.8212,65.8726,2635300.0],["2007-04-13",66.0538,66.0538,65.3868,66.0031,3035700.0],["2007-04-16",65.9813,66.1844,65.2055,65.481,3747800.0],["2007-04-17",65.4737,66.0828,65.2925,65.5825,3926800.0],["2007-04-18",65.5825,68.2798,65.5028,68.0695,9490500.0],["2007-04-19",67.7867,68.7003,67.2574,67.4242,6192000.0],["2007-04-20",67.9898,68.2435,67.475,67.6417,6035200.0],["2007-04-23",68.2291,68.3306,67.6563,67.8955,4900400.0],["2007-04-24",68.8091,68.8526,67.6997,67.9173,5754000.0],["2007-04-25",68.6206,68.7003,67.2502,68.6568,7745700.0],["2007-04-26",68.5481,69.3021,68.1855,68.345,4838400.0],["2007-04-27",68.3378,68.4103,67.6345,68.171,3526800.0],["2007-04-30",68.171,68.2363,67.3227,67.4315,3751400.0],["2007-05-01",67.5402,67.9027,67.0689,67.5982,3241600.0],["2007-05-02",67.4895,68.4901,67.3155,68.0333,3425000.0],["2007-05-03",68.2145,68.5118,67.794,68.0478,3065900.0],["2007-05-04",68.4103,68.4321,67.5185,67.8738,3056000.0],["2007-05-07",68.0115,68.8816,67.9028,68.5626,4018400.0],["2007-05-08",68.4538,68.4538,67.939,68.3088,4427700.0],["2007-05-09",68.3161,68.6072,67.9377,68.4689,3009800.0],["2007-05-10",68.2287,68.5271,67.4646,67.5373,2664000.0],["2007-05-11",67.5447,68.5781,67.2317,67.9741,2702200.0],["2007-05-14",67.974,68.5126,67.9158,68.0905,2075400.0],["2007-05-15",68.3961,69.4659,68.2578,68.6581,5005900.0],["2007-05-16",68.7746,69.4733,68.7746,69.3859,4112600.0],["2007-05-17",69.3859,70.725,69.3059,70.4412,4858600.0],["2007-05-18",70.6449,70.9579,70.0627,70.3247,4234600.0],["2007-05-21",70.1719,71.1326,70.0482,70.5212,4525300.0],["2007-05-22",70.7687,71.0307,70.1282,70.2156,3783900.0],["2007-05-23",69.8298,70.1937,69.4005,69.5533,4563700.0],["2007-05-24",69.7935,71.9331,69.6843,70.8997,7449900.0],["2007-05-25",71.5401,71.7876,70.8706,71.5037,3249200.0],["2007-05-29",71.7002,72.1951,71.2927,71.6857,3295500.0],["2007-05-30",71.6638,73.2431,71.5401,73.1776,5798300.0],["2007-05-31",73.2795,73.476,73.1194,73.2067,4235500.0],["2007-06-01",73.8326,73.8326,72.377,72.6536,4057000.0],["2007-06-04",73.5051,73.5051,72.4134,72.7627,2718900.0],["2007-06-05",72.7337,72.7482,71.9331,72.4134,3276300.0],["2007-06-06",72.0277,72.1951,71.0962,71.5328,3428800.0],["2007-06-07",71.5328,72.115,70.4557,70.4776,4713100.0],["2007-06-08",70.3757,71.4819,69.8007,71.4601,3951500.0],["2007-06-11",71.5037,71.8967,70.8997,70.9943,3345300.0],["2007-06-12",70.9943,71.0234,69.9536,70.2156,5023400.0],["2007-06-13",70.6814,71.7221,70.5358,71.6639,5333300.0],["2007-06-14",72.0496,72.4135,71.8531,72.0277,3436000.0],["2007-06-15",72.428,72.7773,71.2708,71.4309,7178100.0],["2007-06-18",71.3436,71.7439,70.8051,70.8851,4109300.0],["2007-06-19",70.8851,71.4965,70.2374,70.5358,5120200.0],["2007-06-20",70.6668,71.118,69.8735,69.9245,4733900.0],["2007-06-21",69.9245,70.7396,69.2622,70.7396,6288900.0],["2007-06-22",70.332,70.5212,69.5751,69.808,5358900.0],["2007-06-25",69.8662,70.2811,68.9929,69.5533,4334800.0],["2007-06-26",69.4296,70.2083,69.0438,69.1239,4364100.0],["2007-06-27",68.6363,69.0657,68.105,68.8837,4492500.0],["2007-06-28",69.1385,69.5679,68.5999,69.2549,3507700.0],["2007-06-29",69.4005,70.1137,69.3204,69.9827,5786300.0],["2007-07-02",70.3902,70.6304,70.0627,70.4266,2818400.0],["2007-07-03",70.4485,71.3654,70.4485,71.0671,2132000.0],["2007-07-05",70.9725,71.6711,70.7614,71.5838,2569600.0],["2007-07-06",71.4164,72.2097,71.3363,71.9622,2591000.0],["2007-07-09",73.4978,73.738,72.4862,72.7045,5717500.0],["2007-07-10",73.214,73.2577,72.508,72.9593,6681400.0],["2007-07-11",73.1266,73.3813,72.4571,72.8646,4608100.0],["2007-07-12",73.1412,73.3741,72.6027,73.345,4571200.0],["2007-07-13",73.6361,74.5458,73.214,74.1455,4249800.0],["2007-07-16",74.2329,74.3566,73.5051,74.2838,3406800.0],["2007-07-17",74.1673,74.7641,73.7962,74.2692,3352800.0],["2007-07-18",74.1237,74.7787,73.425,74.1019,4331000.0],["2007-07-19",73.9636,74.8297,73.9636,74.5822,2603200.0],["2007-07-20",74.8151,75.9941,74.4876,75.5866,6651100.0],["2007-07-23",76.0377,76.0887,75.1207,75.7175,4041200.0],["2007-07-24",75.2881,76.9038,75.2081,75.5428,5535100.0],["2007-07-25",77.8572,78.4758,77.4205,78.0391,10402700.0],["2007-07-26",77.1877,77.7262,74.4003,75.4701,10480300.0],["2007-07-27",75.3973,77.4278,75.3973,75.4774,7753200.0],["2007-07-30",76.1251,77.2531,75.6884,76.8092,6300600.0],["2007-07-31",77.5369,77.5369,75.1862,75.2736,6895500.0],["2007-08-01",74.9825,76.2998,74.9607,76.0742,6943900.0],["2007-08-02",76.4307,77.144,76.0596,77.093,4755700.0],["2007-08-03",76.7801,77.3987,75.8485,75.8631,5466600.0],["2007-08-06",76.045,76.307,74.2983,75.9358,6308200.0],["2007-08-07",75.4701,75.7757,74.4512,75.1207,5250000.0],["2007-08-08",75.2887,76.0847,73.5434,75.0112,5820700.0],["2007-08-09",73.6018,74.6534,71.579,71.7835,8723900.0],["2007-08-10",70.7977,71.9369,68.6434,71.8857,11406200.0],["2007-08-13",72.6306,73.6895,72.4772,73.0614,6144600.0],["2007-08-14",73.2659,73.5507,71.1263,71.2942,4854400.0],["2007-08-15",70.8342,72.1486,69.527,69.7461,5327200.0],["2007-08-16",69.5197,69.5197,65.7808,67.7233,14712700.0],["2007-08-17",69.2203,71.3672,69.1108,70.0528,8418600.0],["2007-08-20",70.2938,71.2285,69.1911,70.9875,4813500.0],["2007-08-21",70.71,71.0094,70.155,70.7976,3254700.0],["2007-08-22",71.1993,72.1852,70.8342,71.5571,4185600.0],["2007-08-23",72.2582,72.2582,70.2646,70.6443,4377100.0],["2007-08-24",70.6736,72.0026,70.564,71.9077,4350400.0],["2007-08-27",71.6156,72.2582,70.9291,71.9588,3269800.0],["2007-08-28",71.5571,71.8419,69.695,69.8484,5336300.0],["2007-08-29",70.4691,71.2358,69.9871,70.7612,5131700.0],["2007-08-30",70.6443,71.3235,70.0528,70.7246,4113700.0],["2007-08-31",71.5645,71.988,70.6151,70.6151,3963100.0],["2007-09-04",70.177,70.3303,69.3007,70.0455,6767100.0],["2007-09-05",69.5197,71.3746,68.6581,69.9871,10775200.0],["2007-09-06",69.768,70.2792,69.0086,70.25,6660000.0],["2007-09-07",69.5198,70.177,69.1254,69.2569,5669400.0],["2007-09-10",69.381,70.0601,68.68,69.6147,4741900.0],["2007-09-11",70.0894,71.4695,69.7534,71.1555,4804700.0],["2007-09-12",70.9875,72.0975,70.8342,71.7981,4407400.0],["2007-09-13",72.0026,72.5649,71.82,72.2582,3993400.0],["2007-09-14",71.8566,72.7183,71.5791,72.5503,4217500.0],["2007-09-17",72.1486,72.8278,71.6155,72.0318,3788300.0],["2007-09-18",72.0026,72.1633,70.4253,71.9077,9975300.0],["2007-09-19",72.5868,73.5434,72.3312,73.0396,6915400.0],["2007-09-20",72.9811,74.0108,72.9811,73.9377,4723000.0],["2007-09-21",74.741,75.3836,73.9378,74.9163,6631000.0],["2007-09-24",75.2157,75.7706,74.7775,75.2522,4912900.0],["2007-09-25",75.0258,76.6908,74.8798,76.6251,5031100.0],["2007-09-26",76.8953,77.3918,75.3983,76.2746,5036800.0],["2007-09-27",76.2745,77.516,75.9459,77.0121,3984200.0],["2007-09-28",76.8222,77.3772,76.1139,76.6689,4549500.0],["2007-10-01",77.0048,78.1367,76.8368,77.8811,3675700.0],["2007-10-02",77.8592,78.2462,76.8733,77.3553,4595400.0],["2007-10-03",76.9172,77.2093,76.1285,76.4717,3655500.0],["2007-10-04",76.7857,77.1874,76.2745,76.3111,3450900.0],["2007-10-05",76.9683,77.0413,73.8209,74.668,8306000.0],["2007-10-08",75.4056,75.4056,73.4996,73.8063,5318900.0],["2007-10-09",73.9888,74.3102,72.7766,74.0838,5564600.0],["2007-10-10",73.6749,74.7775,70.8634,72.061,25303300.0],["2007-10-11",72.6598,72.7182,69.3445,70.2938,13195900.0],["2007-10-12",70.1842,71.265,69.6804,70.6078,9506400.0],["2007-10-15",70.0893,70.4691,68.9721,69.2495,8073500.0],["2007-10-16",69.0086,70.3522,67.9351,70.0601,9845700.0],["2007-10-17",70.4837,70.8707,69.1035,69.8045,8097500.0],["2007-10-18",69.6366,70.9437,69.2277,70.7904,6762300.0],["2007-10-19",70.4983,70.8342,68.4901,68.5704,9205200.0],["2007-10-22",68.03,69.4029,67.6211,69.3226,7938900.0],["2007-10-23",69.9287,70.0747,68.7603,69.3372,6109100.0],["2007-10-24",69.8776,70.1624,67.9278,68.8333,9715600.0],["2007-10-25",69.2861,72.2728,67.183,70.104,8169100.0],["2007-10-26",70.2865,70.5056,69.4102,70.1186,5185400.0],["2007-10-29",69.9433,71.2723,69.7899,70.8269,8932800.0],["2007-10-30",71.0168,72.0026,70.8342,71.0752,7543500.0],["2007-10-31",71.674,72.0829,71.0752,71.9953,5940300.0],["2007-11-01",71.7835,71.9223,70.4691,70.5421,6408600.0],["2007-11-02",70.5567,71.4768,70.3522,71.3892,5610600.0],["2007-11-05",71.2651,72.0537,70.4764,71.5425,4459200.0],["2007-11-06",71.5644,71.8785,70.7904,71.3454,4090000.0],["2007-11-07",71.0889,71.8144,70.4366,71.0082,5730700.0],["2007-11-08",71.0669,71.2721,69.5498,70.5612,6991700.0],["2007-11-09",69.6817,70.1728,68.9415,69.0441,6131900.0],["2007-11-12",69.0735,69.1907,67.9375,68.0548,6382400.0],["2007-11-13",68.7656,69.0002,68.0621,68.6704,6512000.0],["2007-11-14",68.9928,69.0735,67.7909,68.0035,6536800.0],["2007-11-15",67.0287,68.0548,66.6696,66.9408,6693600.0],["2007-11-16",67.4245,67.4611,65.5556,65.9514,9249100.0],["2007-11-19",65.6656,65.9001,64.5809,64.6909,9344800.0],["2007-11-20",64.7202,65.1892,63.7015,64.3904,8743700.0],["2007-11-21",63.5989,64.8594,63.5769,64.0606,7088200.0],["2007-11-23",64.8594,65.7095,64.5443,65.6216,3317300.0],["2007-11-26",66.3252,67.7103,65.8561,65.9074,7087900.0],["2007-11-27",66.3765,67.8276,66.3398,67.2266,7092300.0],["2007-11-28",67.8715,68.7656,67.2486,68.6044,6937100.0],["2007-11-29",68.6044,69.0881,67.8715,68.3113,4692100.0],["2007-11-30",69.33,69.33,67.2193,67.8202,10111300.0],["2007-12-03",67.791,68.304,67.1753,67.2706,5423400.0],["2007-12-04",67.0067,67.2706,65.8488,65.9514,7080900.0],["2007-12-05",66.6183,67.5417,66.2226,66.4717,9175900.0],["2007-12-06",67.058,67.747,66.567,67.2633,5813100.0],["2007-12-07",67.6883,68.6264,67.4245,68.2746,5363800.0],["2007-12-10",68.3406,68.3406,67.2706,67.8935,5971200.0],["2007-12-11",67.8935,68.1574,64.5809,65.006,10328400.0],["2007-12-12",64.493,65.6143,62.6974,63.7015,18701100.0],["2007-12-13",63.5182,65.1599,63.3204,64.8961,7522100.0],["2007-12-14",64.8887,65.9514,64.515,64.8008,4988900.0],["2007-12-17",64.6469,65.1526,63.9067,64.0533,4946000.0],["2007-12-18",64.3977,64.3977,63.1738,63.8847,5732000.0],["2007-12-19",64.3098,64.6176,63.3717,63.4816,8620600.0],["2007-12-20",63.8187,64.0606,63.379,63.8993,3333500.0],["2007-12-21",64.5223,65.475,64.3464,65.2772,7661800.0],["2007-12-24",65.629,66.2372,65.629,65.9734,1946900.0],["2007-12-26",65.9587,66.054,65.4311,65.9587,2734400.0],["2007-12-27",65.9514,65.9514,64.7348,65.1379,2890200.0],["2007-12-28",65.2259,65.3065,64.1119,64.6762,2928100.0],["2007-12-31",64.5956,64.6982,63.936,64.0972,3184200.0],["2008-01-02",64.1778,64.3757,63.0272,63.4816,4303000.0],["2008-01-03",63.8114,64.2291,63.5696,63.7454,3427900.0],["2008-01-04",63.2618,63.8774,62.8001,62.8953,5393400.0],["2008-01-07",63.2105,63.2471,60.2203,60.7334,9961800.0],["2008-01-08",60.9092,61.0998,58.3735,58.564,9810600.0],["2008-01-09",58.4101,58.9451,57.025,58.8499,10307100.0],["2008-01-10",58.5274,60.9679,58.5274,60.3596,9411400.0],["2008-01-11",59.9272,59.9345,58.63,59.0111,6556600.0],["2008-01-14",59.6047,60.3669,58.7399,59.8539,7732600.0],["2008-01-15",59.7073,59.9492,55.6985,57.0617,16467100.0],["2008-01-16",57.025,59.59,56.0649,58.5347,13292400.0],["2008-01-17",59.5095,60.4549,57.9118,58.2782,9303800.0],["2008-01-18",58.8132,59.2309,56.9883,57.4574,7686800.0],["2008-01-22",54.6211,57.7065,54.5259,56.8711,8503300.0],["2008-01-23",55.3321,56.5706,54.3207,56.1162,13028100.0],["2008-01-24",56.8418,57.4134,56.0503,56.8857,7449300.0],["2008-01-25",57.6406,58.3881,56.4094,56.4533,7849500.0],["2008-01-28",56.5413,56.959,56.0503,56.8711,4864300.0],["2008-01-29",57.582,59.4068,57.3621,59.3335,9025500.0],["2008-01-30",58.4101,62.1991,58.4028,60.7334,11331100.0],["2008-01-31",59.9345,61.4442,59.2163,60.9605,7887700.0],["2008-02-01",61.0998,61.5542,59.9858,60.6527,6685900.0],["2008-02-04",60.6674,61.0924,60.0298,60.7553,3106300.0],["2008-02-05",59.8099,60.6674,59.6194,59.8686,4691600.0],["2008-02-06",60.3178,60.3546,58.6239,58.8522,5331700.0],["2008-02-07",57.9684,59.0952,57.9684,58.7344,6779000.0],["2008-02-08",58.5355,59.0216,58.0421,58.425,4343300.0],["2008-02-11",58.5208,59.9422,58.0715,59.7507,4898200.0],["2008-02-12",60.2442,62.2547,59.979,61.5404,7980000.0],["2008-02-13",62.1222,63.0649,61.8718,62.9544,6405000.0],["2008-02-14",63.0943,63.3815,62.5272,62.7629,6631600.0],["2008-02-15",62.6451,62.9102,61.9896,62.7334,5749300.0],["2008-02-19",63.4184,63.9855,62.4757,62.8734,4158300.0],["2008-02-20",62.2106,62.3726,61.0911,61.8644,7526400.0],["2008-02-21",61.9528,62.5714,60.2957,60.3988,6688300.0],["2008-02-22",60.7671,61.2826,60.2073,61.1574,5229100.0],["2008-02-25",61.3194,62.4094,61.2163,62.3505,5450600.0],["2008-02-26",62.6893,62.6893,61.7908,62.2842,5171700.0],["2008-02-27",62.0264,62.7408,61.4225,61.8276,4675100.0],["2008-02-28",61.5036,62.6009,60.9291,62.4536,5727400.0],["2008-02-29",61.8865,62.2326,60.686,60.9733,7667800.0],["2008-03-03",58.4177,59.5739,58.3661,59.4119,9575400.0],["2008-03-04",58.7565,58.9111,57.6959,58.6386,8209200.0],["2008-03-05",58.7859,59.8906,58.6754,59.4414,5669600.0],["2008-03-06",59.3235,59.4487,58.4619,58.5576,4503500.0],["2008-03-07",58.1746,58.182,56.2451,56.4144,9657100.0],["2008-03-10",56.3629,56.4955,54.7795,54.7795,9930500.0],["2008-03-11",55.074,55.7884,53.3139,54.0577,14137400.0],["2008-03-12",54.286,55.0519,53.1224,53.358,8966800.0],["2008-03-13",52.8867,54.8089,52.7247,54.6322,10850600.0],["2008-03-14",55.8179,56.849,55.3318,56.142,13225400.0],["2008-03-17",54.8384,56.1199,54.6027,55.597,5463100.0],["2008-03-18",56.709,56.709,55.4276,56.3629,5644000.0],["2008-03-19",56.6943,56.709,54.0945,54.0945,9195600.0],["2008-03-20",54.1682,55.2361,53.5569,55.0888,8086000.0],["2008-03-24",55.4202,56.3261,55.0814,56.1861,4853800.0],["2008-03-25",56.6207,56.6207,55.3392,55.8989,5969200.0],["2008-03-26",55.7222,56.3408,55.678,56.1935,4350600.0],["2008-03-27",55.8694,56.2377,54.6027,54.6616,7709400.0],["2008-03-28",54.8237,54.9636,53.8221,54.1093,4616800.0],["2008-03-31",54.4996,54.9268,54.0577,54.7721,7394800.0],["2008-04-01",55.2508,55.8915,55.0888,55.8842,5956000.0],["2008-04-02",56.0462,56.849,55.7737,56.5986,6121500.0],["2008-04-03",56.3776,56.8711,55.8989,56.0757,5597100.0],["2008-04-04",56.002,56.4365,55.4791,55.7148,5086600.0],["2008-04-07",56.3629,56.3629,55.1477,55.2214,5388700.0],["2008-04-08",54.8752,55.5233,54.5291,55.2508,5597200.0],["2008-04-09",56.5028,58.8448,56.2009,57.8874,19513400.0],["2008-04-10",57.7769,58.2188,57.2909,57.7622,7873800.0],["2008-04-11",57.1878,57.7475,56.5028,56.6059,5427700.0],["2008-04-14",56.4734,57.1804,56.466,56.8711,4926500.0],["2008-04-15",57.1215,57.2025,55.678,55.7516,6337700.0],["2008-04-16",56.2009,56.6501,55.7074,56.466,4895700.0],["2008-04-17",56.2672,56.9005,56.2672,56.6428,3466400.0],["2008-04-18",57.0773,58.2556,57.0773,57.9316,6742900.0],["2008-04-21",57.9684,58.4545,57.5707,58.2483,4744200.0],["2008-04-22",58.4177,58.9111,57.2614,57.8579,7615500.0],["2008-04-23",59.3972,61.3931,58.6018,60.4578,15488400.0],["2008-04-24",60.7523,61.4005,60.1337,61.128,5755200.0],["2008-04-25",61.4078,62.785,61.4078,62.4831,8355000.0],["2008-04-28",62.6082,63.0722,62.0706,62.5861,5378900.0],["2008-04-29",62.2621,63.6688,62.2621,62.9912,4485300.0],["2008-04-30",63.2122,63.4699,62.3284,62.4978,5220600.0],["2008-05-01",62.4978,62.9544,62.2842,62.9029,5083200.0],["2008-05-02",63.573,63.7056,62.5862,63.1091,3784500.0],["2008-05-05",62.8366,63.3889,62.6009,63.2785,3886400.0],["2008-05-06",63.0354,63.492,62.6966,63.4478,5079200.0],["2008-05-07",63.655,63.7068,62.4637,62.5599,5060300.0],["2008-05-08",62.6783,63.0409,62.153,62.7153,3671600.0],["2008-05-09",62.4712,62.708,61.968,62.1974,3328200.0],["2008-05-12",62.449,62.8929,61.6203,62.7449,5367400.0],["2008-05-13",62.8855,63.1075,62.2344,62.9521,4292400.0],["2008-05-14",63.1149,64.1286,62.9521,63.4035,4909900.0],["2008-05-15",63.4183,63.7364,62.8929,63.2999,6006300.0],["2008-05-16",63.5144,63.5144,62.7005,63.0187,7129900.0],["2008-05-19",63.3073,65.3272,62.8929,64.4245,7176300.0],["2008-05-20",64.4097,64.4097,62.6043,62.9965,5698000.0],["2008-05-21",63.1963,63.3369,59.7705,60.0738,10847200.0],["2008-05-22",59.9703,60.466,59.6003,60.2366,6333300.0],["2008-05-23",60.0886,60.7398,59.8223,60.2884,4476600.0],["2008-05-27",60.3772,61.6351,60.3772,61.3169,4528900.0],["2008-05-28",61.598,61.598,59.9924,60.7693,4135400.0],["2008-05-29",60.54,61.4131,59.9702,60.7545,3465200.0],["2008-05-30",60.9691,61.3687,59.9407,61.2429,4660200.0],["2008-06-02",61.1245,61.1245,59.5411,60.0442,4492000.0],["2008-06-03",60.3032,60.5252,57.1956,57.8023,10185000.0],["2008-06-04",57.3731,58.3202,57.3287,57.7283,6750100.0],["2008-06-05",57.8541,57.8615,56.8256,57.2029,5787700.0],["2008-06-06",56.6332,56.6554,54.0139,54.1323,12786400.0],["2008-06-09",54.3099,54.8426,54.1175,54.7168,6629000.0],["2008-06-10",54.3543,54.8352,53.8363,54.5096,5675000.0],["2008-06-11",54.3395,54.5836,53.9621,54.2433,6544800.0],["2008-06-12",54.7612,57.0106,54.5984,54.8426,9794900.0],["2008-06-13",55.3162,55.8563,55.035,55.5825,6087100.0],["2008-06-16",55.3235,55.8267,54.776,55.5085,3481100.0],["2008-06-17",55.7749,55.8637,54.6133,55.035,6503700.0],["2008-06-18",54.2877,56.4852,54.2877,55.2348,11534700.0],["2008-06-19",55.5308,57.129,55.257,56.9366,7539700.0],["2008-06-20",57.5655,57.5655,55.9821,56.1079,8868600.0],["2008-06-23",56.4038,56.5888,55.5825,55.9303,4036600.0],["2008-06-24",55.6713,55.9451,54.85,55.3383,4949800.0],["2008-06-25",53.4812,53.8585,51.3132,51.5278,21124600.0],["2008-06-26",50.8693,52.0827,50.3513,50.4697,10984200.0],["2008-06-27",50.1219,50.2625,49.1157,49.5152,10369500.0],["2008-06-30",49.3006,49.3894,48.5015,48.6273,8562400.0],["2008-07-01",48.0576,48.9973,47.769,48.4275,9758400.0],["2008-07-02",48.7013,48.8271,47.2807,47.2807,10136400.0],["2008-07-03",47.3621,47.7986,47.0143,47.7024,4058400.0],["2008-07-07",47.843,48.6051,47.0365,47.5692,6175400.0],["2008-07-08",47.6728,48.8345,47.51,48.7753,6689800.0],["2008-07-09",48.8789,49.7446,48.3313,48.5311,9614900.0],["2008-07-10",48.7975,49.2045,48.102,48.8271,7304100.0],["2008-07-11",48.3535,48.3535,46.5112,46.8219,9787400.0],["2008-07-14",47.6506,47.6506,46.341,46.7553,5545500.0],["2008-07-15",45.9192,47.621,45.8896,47.2659,7925200.0],["2008-07-16",47.2881,48.5977,46.9847,48.5237,5644100.0],["2008-07-17",48.8715,49.7372,48.1316,49.5152,7105200.0],["2008-07-18",49.6558,50.5659,49.2341,50.4179,8452100.0],["2008-07-21",50.6843,50.9877,49.7964,50.4919,5025700.0],["2008-07-22",50.7435,51.4242,50.1368,51.2466,6168500.0],["2008-07-23",49.8112,50.3217,48.5533,49.3672,11043900.0],["2008-07-24",48.5385,48.9011,45.9118,46.267,14072900.0],["2008-07-25",46.6147,47.4583,46.1264,47.2289,9167400.0],["2008-07-28",47.2215,47.3991,46.0672,46.1264,6253100.0],["2008-07-29",46.3484,46.9847,46.1116,46.7701,5620700.0],["2008-07-30",47.0513,47.3029,46.6147,47.2215,6011000.0],["2008-07-31",46.6147,46.6147,45.1423,45.2163,10585300.0],["2008-08-01",45.4235,46.082,44.9647,45.8822,7016800.0],["2008-08-04",45.934,46.119,45.2311,45.4013,6074500.0],["2008-08-05",45.7786,48.5977,45.7712,48.2426,8941000.0],["2008-08-06",48.317,49.1508,47.647,48.6892,6240000.0],["2008-08-07",48.4361,49.2699,48.1309,48.1607,7389300.0],["2008-08-08",48.2947,51.1833,47.8778,50.5207,10088400.0],["2008-08-11",50.543,50.5505,49.2923,49.5975,6875200.0],["2008-08-12",49.7985,49.8432,48.8158,49.0838,6422200.0],["2008-08-13",49.188,49.3072,47.647,47.8405,8990000.0],["2008-08-14",47.4534,48.7116,47.2375,48.2202,9356600.0],["2008-08-15",48.2202,48.6371,47.513,47.982,7672600.0],["2008-08-18",48.0192,48.5553,47.0365,47.379,4903400.0],["2008-08-19",47.2598,47.7884,46.6196,46.8653,8101400.0],["2008-08-20",46.8951,47.6247,46.3144,47.0588,3964400.0],["2008-08-21",46.8802,47.4906,46.3143,47.312,4048500.0],["2008-08-22",47.6023,48.92,47.2822,48.8009,5490800.0],["2008-08-25",48.3245,48.7563,47.3343,47.6991,4578300.0],["2008-08-26",47.714,47.9373,46.8057,47.245,4488800.0],["2008-08-27",47.3268,48.5403,47.0514,48.0341,4034300.0],["2008-08-28",48.2277,49.8655,47.8405,49.3891,4448600.0],["2008-08-29",49.3221,49.4561,48.4659,48.8084,3912800.0],["2008-09-02",49.8804,50.9748,48.7116,49.0392,6464200.0],["2008-09-03",48.9052,49.94,47.7512,49.1881,5252900.0],["2008-09-04",48.3989,48.6148,46.1878,46.9248,10921800.0],["2008-09-05",46.5451,47.2673,46.0761,46.8206,5608800.0],["2008-09-08",46.5079,47.6991,46.0538,47.58,8309100.0],["2008-09-09",47.5874,48.5552,47.5874,47.6619,7752800.0],["2008-09-10",47.3343,47.5055,45.8453,45.9421,9138500.0],["2008-09-11",45.5103,46.6866,45.5103,46.5824,6101100.0],["2008-09-12",46.4409,47.2152,45.9347,47.1258,5084500.0],["2008-09-15",46.0166,46.7536,45.4135,46.3441,9809800.0],["2008-09-16",45.4284,46.9025,44.7882,45.9496,8591700.0],["2008-09-17",45.3242,45.4135,42.0112,42.4356,14830200.0],["2008-09-18",42.9493,43.6714,40.351,43.262,14031600.0],["2008-09-19",45.22,45.4135,42.8823,44.4904,10863200.0],["2008-09-22",44.1702,44.9743,43.3736,43.7831,6031400.0],["2008-09-23",43.8575,44.9594,42.577,42.6664,6634600.0],["2008-09-24",42.8376,43.8278,42.3835,42.7036,5484100.0],["2008-09-25",42.9344,43.329,42.2867,42.7483,6381800.0],["2008-09-26",42.242,43.5523,41.6985,43.4183,5866500.0],["2008-09-29",42.8078,43.1428,40.7605,41.2965,9604900.0],["2008-09-30",41.907,42.9195,41.4082,42.6962,6412200.0],["2008-10-01",42.2569,43.1801,41.2221,42.1527,6221800.0],["2008-10-02",41.9368,42.4132,39.7108,39.8894,8128100.0],["2008-10-03",40.2021,41.9889,40.0235,40.0756,9312300.0],["2008-10-06",38.5419,39.4576,35.6459,38.1846,12428500.0],["2008-10-07",38.5568,39.1301,36.2638,36.6882,10927800.0],["2008-10-08",36.0405,37.2242,35.1248,35.5119,11889300.0],["2008-10-09",35.6087,36.435,33.0625,33.0625,12239000.0],["2008-10-10",29.8761,32.9434,29.7794,31.1194,20325600.0],["2008-10-13",32.4372,35.2215,31.6406,35.0503,14290600.0],["2008-10-14",36.2043,36.8296,32.4669,33.5539,12493900.0],["2008-10-15",32.8913,33.8591,30.9259,31.514,10146800.0],["2008-10-16",31.7448,33.5018,29.7719,33.3454,11752000.0],["2008-10-17",32.7201,34.8567,32.1692,33.1668,10045100.0],["2008-10-20",33.3082,34.8195,32.5488,34.7748,7809200.0],["2008-10-21",34.4845,35.5044,33.8963,34.5441,7357000.0],["2008-10-22",32.8764,33.4273,31.1194,31.9458,10096700.0],["2008-10-23",32.1617,34.8493,31.8714,34.6334,13971200.0],["2008-10-24",31.6406,35.1694,31.0822,33.6805,9792200.0],["2008-10-27",34.0229,34.343,31.4619,31.5363,9236200.0],["2008-10-28",34.5813,36.5169,32.4818,36.4127,14396800.0],["2008-10-29",36.3383,39.3236,36.3383,37.0753,12835700.0],["2008-10-30",38.9216,39.3087,36.167,37.7453,9559100.0],["2008-10-31",37.6858,39.1673,36.6882,39.0258,8419400.0],["2008-11-03",38.6387,39.5917,37.8347,39.346,8412300.0],["2008-11-04",40.5074,40.686,39.2492,39.9192,9284500.0],["2008-11-05",39.3792,39.4467,36.7539,37.1664,10002100.0],["2008-11-06",36.7314,37.6765,34.0161,34.2936,13721300.0],["2008-11-07",34.9387,35.4788,34.0161,34.9387,7150800.0],["2008-11-10",35.4788,36.2363,34.1961,34.6087,5304200.0],["2008-11-11",34.1286,34.1286,32.0659,32.981,7928100.0],["2008-11-12",32.4259,33.071,31.5033,31.8934,7739500.0],["2008-11-13",31.5258,32.4934,29.3056,32.3734,13997600.0],["2008-11-14",31.5108,32.8235,30.6032,30.7833,8908900.0],["2008-11-17",30.4607,32.1034,30.3782,30.8883,7042600.0],["2008-11-18",30.4532,30.5732,28.5405,29.6731,12209200.0],["2008-11-19",29.4631,30.1007,28.0905,28.113,10614300.0],["2008-11-20",27.7379,29.8082,27.5429,27.8354,13406300.0],["2008-11-21",27.888,29.9507,27.1304,29.6882,13259700.0],["2008-11-24",30.0407,30.9408,29.1706,30.5657,9682300.0],["2008-11-25",30.4157,30.6032,29.6581,30.1382,9618700.0],["2008-11-26",29.5156,31.0083,29.2681,30.9633,6256400.0],["2008-11-28",30.8808,32.1034,30.8283,31.9759,2608200.0],["2008-12-01",31.2333,31.5033,29.8082,29.9132,7817500.0],["2008-12-02",30.4082,30.7533,29.4406,30.5282,6029400.0],["2008-12-03",30.1757,30.8283,29.3656,30.3557,8007000.0],["2008-12-04",29.8832,31.0008,28.8781,29.3956,7244200.0],["2008-12-05",28.503,29.6806,27.2129,29.6506,10564600.0],["2008-12-08",30.2657,32.771,30.0332,32.1409,13096400.0],["2008-12-09",31.1808,31.8334,30.4907,30.6182,8306100.0],["2008-12-10",31.1208,32.0209,30.7083,31.2633,5181000.0],["2008-12-11",30.4907,31.5108,30.0182,30.2057,7691900.0],["2008-12-12",29.6731,29.8082,28.653,29.4031,10337400.0],["2008-12-15",29.7032,29.9132,28.653,29.0581,8228000.0],["2008-12-16",29.4106,31.5033,28.653,31.4283,11041400.0],["2008-12-17",30.8733,31.1283,30.1157,30.7683,7270600.0],["2008-12-18",30.9858,31.3158,30.5207,30.8058,8652600.0],["2008-12-19",30.9933,31.7959,30.7533,30.9333,9903900.0],["2008-12-22",30.4907,31.1733,30.0032,30.8433,5397200.0],["2008-12-23",30.9408,31.1283,29.8757,30.1157,5270500.0],["2008-12-24",30.1832,30.5957,30.0332,30.0932,1753500.0],["2008-12-26",29.8232,30.5207,29.8232,30.4007,2803400.0],["2008-12-29",30.2882,30.4157,29.6281,29.9957,3876600.0],["2008-12-30",30.0632,31.0083,29.8607,30.9408,4549700.0],["2008-12-31",31.1958,32.2909,31.1283,32.0059,5443100.0],["2009-01-02",32.1034,34.1736,32.0884,33.9411,7010200.0],["2009-01-05",34.1286,35.1112,33.6035,34.6312,6917400.0],["2009-01-06",35.1412,35.2537,34.1286,34.7362,7180300.0],["2009-01-07",33.8286,34.2111,33.131,33.5736,6586200.0],["2009-01-08",33.3785,33.6786,32.9135,33.5961,5477000.0],["2009-01-09",33.6036,33.8661,32.951,33.341,5645100.0],["2009-01-12",33.2135,33.341,32.3959,32.8085,4989200.0],["2009-01-13",32.5385,32.7185,31.3533,31.8484,6359400.0],["2009-01-14",31.4133,31.4883,30.6557,30.9033,7354900.0],["2009-01-15",30.8058,31.2033,29.6356,30.7233,8464900.0],["2009-01-16",31.0908,32.2909,30.7833,31.8484,9310800.0],["2009-01-20",31.5633,32.0584,30.1532,30.2732,9636800.0],["2009-01-21",30.5657,31.8034,30.0032,31.7059,6933100.0],["2009-01-22",31.3008,32.0659,30.8808,31.6984,6590800.0],["2009-01-23",30.6858,32.1334,30.6858,31.4883,5755600.0],["2009-01-26",31.8484,32.831,31.5484,32.2609,4659200.0],["2009-01-27",32.4709,32.9735,32.1634,32.4184,5218900.0],["2009-01-28",32.606,33.3035,32.0734,32.4334,8071100.0],["2009-01-29",32.0734,32.0734,30.2807,30.5357,8446500.0],["2009-01-30",30.5732,31.8709,30.4757,31.7359,9098000.0],["2009-02-02",31.3008,31.3008,30.0857,30.6032,8107400.0],["2009-02-03",31.0908,31.8259,30.5732,31.5708,7220800.0],["2009-02-04",31.9118,32.5558,31.586,31.7981,6729000.0],["2009-02-05",31.6314,32.6618,30.7753,32.3664,9021100.0],["2009-02-06",32.2148,33.0861,32.0103,32.5179,6334200.0],["2009-02-09",32.427,32.8967,32.1542,32.427,5088300.0],["2009-02-10",31.2829,31.9951,30.3207,30.4647,9999200.0],["2009-02-11",30.692,30.8814,30.1995,30.5556,6519300.0],["2009-02-12",29.9874,30.298,29.2297,30.1995,6028900.0],["2009-02-13",30.2222,31.2072,30.2222,30.6692,5483500.0],["2009-02-17",29.9192,30.1086,29.0176,29.1161,6949100.0],["2009-02-18",29.3737,29.3737,28.6085,28.7751,6324500.0],["2009-02-19",28.9721,29.3207,28.3509,28.4645,5466700.0],["2009-02-20",27.8281,28.1842,26.7598,27.5099,10598900.0],["2009-02-23",27.8281,27.8736,26.0249,26.1083,9519200.0],["2009-02-24",26.0931,27.1462,25.6764,26.8507,10815100.0],["2009-02-25",26.722,26.722,25.1688,25.6916,11683900.0],["2009-02-26",26.1386,26.2295,24.7294,24.7824,8771600.0],["2009-02-27",24.4718,24.5248,23.7899,23.8202,11789000.0],["2009-03-02",23.4565,23.4868,22.214,22.3579,13956800.0],["2009-03-03",22.5019,22.8125,22.0094,22.2443,10433300.0],["2009-03-04",22.6231,23.3201,22.0549,22.9641,11627500.0],["2009-03-05",22.1382,22.7443,22.0246,22.267,11675700.0],["2009-03-06",22.4337,22.8807,22.267,22.805,13134300.0],["2009-03-09",22.714,23.8353,22.6989,23.4868,12407200.0],["2009-03-10",23.805,25.0173,23.7293,25.0097,11501700.0],["2009-03-11",24.6915,25.5325,24.5399,25.2067,10823100.0],["2009-03-12",25.0097,25.5703,24.5399,25.4794,6133200.0],["2009-03-13",25.5476,25.8355,24.9491,25.3052,7434000.0],["2009-03-16",25.5628,26.4871,25.29,25.6309,7157200.0],["2009-03-17",25.6991,26.0931,25.1991,26.0931,5270900.0],["2009-03-18",25.9795,26.328,24.6233,25.5703,15879900.0],["2009-03-19",25.6537,25.8507,24.9794,25.1461,10427300.0],["2009-03-20",25.1688,25.3809,24.6536,24.6612,11323000.0],["2009-03-23",25.1536,26.8962,25.04,26.8962,8223900.0],["2009-03-24",26.4265,27.8205,26.381,27.3508,8468300.0],["2009-03-25",27.2978,28.6312,27.2523,28.0781,12446200.0],["2009-03-26",28.2751,29.3055,27.9645,29.2903,9544600.0],["2009-03-27",28.9646,29.1464,28.0857,28.4342,7329000.0],["2009-03-30",27.7523,28.0175,26.6007,26.9114,10833800.0],["2009-03-31",27.1993,27.4568,26.5553,26.9568,11549200.0],["2009-04-01",26.1537,26.972,25.9188,26.8507,9288800.0],["2009-04-02",27.3963,28.7752,27.3963,28.1842,9449300.0],["2009-04-03",28.2069,28.8812,27.5705,28.5554,8591300.0],["2009-04-06",28.3963,28.957,27.6842,28.9115,7390300.0],["2009-04-07",28.4191,28.5554,27.6614,27.7599,6015900.0],["2009-04-08",27.6538,28.1539,27.4569,27.9342,4477300.0],["2009-04-09",28.5479,29.6843,28.5479,29.6616,9065400.0],["2009-04-13",28.0099,28.3963,27.1311,28.1463,9531300.0],["2009-04-14",27.6614,28.4115,27.5023,28.063,5845300.0],["2009-04-15",27.7523,28.8206,27.7372,28.4645,5452200.0],["2009-04-16",28.5024,29.3585,28.0327,29.0858,6423900.0],["2009-04-17",29.207,29.3813,28.9267,29.0328,6152300.0],["2009-04-20",28.5251,28.6842,27.5478,27.6387,7017000.0],["2009-04-21",27.7751,27.7751,27.2296,27.7675,7352500.0],["2009-04-22",28.6767,29.0327,27.6842,28.26,11626000.0],["2009-04-23",28.2524,28.8812,27.7296,28.7373,6400400.0],["2009-04-24",28.8661,29.5555,28.6009,29.3358,8351000.0],["2009-04-27",28.7827,30.1919,28.5782,29.904,8546500.0],["2009-04-28",29.6313,29.8662,29.0328,29.4343,6627200.0],["2009-04-29",29.6161,30.8587,29.5631,30.7223,7775900.0],["2009-04-30",31.1163,31.6239,30.2298,30.3435,7028100.0],["2009-05-01",30.5405,31.3436,30.3738,31.2223,5508800.0],["2009-05-04",31.7451,31.9572,31.4496,31.9572,5269800.0],["2009-05-05",31.7603,32.7679,31.7603,32.6922,7683900.0],["2009-05-06",33.1282,33.8245,32.9599,33.8168,7930300.0],["2009-05-07",34.0234,34.1382,32.7075,33.3042,7106700.0],["2009-05-08",33.6332,35.0716,33.4878,35.0639,7491100.0],["2009-05-11",34.6278,34.888,34.0693,34.2147,9595700.0],["2009-05-12",34.077,34.4825,33.1206,33.7403,7068700.0],["2009-05-13",33.0364,33.2201,32.4244,32.8605,6323700.0],["2009-05-14",32.8528,33.5184,32.6845,33.2354,5251600.0],["2009-05-15",33.1053,33.6562,32.6769,32.8987,5189300.0],["2009-05-18",33.8551,34.0693,33.5184,33.9469,7288000.0],["2009-05-19",33.9392,34.4748,33.5873,34.1382,4792100.0],["2009-05-20",34.4671,34.9951,34.077,34.1076,4734200.0],["2009-05-21",33.6562,33.6638,32.6692,33.1206,5785000.0],["2009-05-22",33.2583,33.3654,32.7916,32.8528,2951600.0],["2009-05-26",32.6003,33.9163,32.5315,33.7862,4718300.0],["2009-05-27",33.5796,33.9163,33.243,33.3348,4622300.0],["2009-05-28",33.6562,34.0081,33.0441,33.9086,4559600.0],["2009-05-29",34.1305,34.4901,33.6256,34.3141,5417400.0],["2009-06-01",34.8421,36.5788,34.8421,36.4946,6920500.0],["2009-06-02",36.4946,37.8182,36.1962,37.6423,7453200.0],["2009-06-03",37.2674,37.6423,36.5635,37.0072,4700000.0],["2009-06-04",37.2062,38.9506,37.1603,38.6904,7324600.0],["2009-06-05",39.9069,40.7485,39.9069,40.2818,13724100.0],["2009-06-08",40.1594,40.8021,39.1189,40.4195,7957400.0],["2009-06-09",40.848,40.848,39.2566,40.0523,7723800.0],["2009-06-10",40.4119,40.7026,39.0959,40.014,6556200.0],["2009-06-11",39.6544,40.2206,38.6216,38.7593,11852300.0],["2009-06-12",38.8358,39.4479,38.3385,39.3561,5476700.0],["2009-06-15",38.9429,39.0883,37.5045,37.8871,6363200.0],["2009-06-16",37.9253,38.3691,37.2597,37.3592,5725700.0],["2009-06-17",37.145,37.6117,36.7624,37.145,4870800.0],["2009-06-18",37.0532,37.7035,36.8389,37.4586,3098700.0],["2009-06-19",37.627,37.8947,36.8083,37.0608,7032600.0],["2009-06-22",36.5941,36.7471,35.5995,35.8826,5198500.0],["2009-06-23",33.9622,34.0464,32.5315,33.5644,27281100.0],["2009-06-24",33.0058,33.3195,31.4374,31.6134,21282800.0],["2009-06-25",31.6746,32.5927,31.4527,32.5391,14005100.0],["2009-06-26",32.2178,32.7304,31.7511,32.0418,15578800.0],["2009-06-29",32.2484,32.914,32.1948,32.6309,5514600.0],["2009-06-30",33.3807,33.5031,32.2101,32.5162,8321200.0],["2009-07-01",32.6157,32.8605,32.2484,32.3096,6346700.0],["2009-07-02",31.9883,31.9883,31.0778,31.2385,7201500.0],["2009-07-06",30.8942,31.1849,30.5423,31.0319,7132800.0],["2009-07-07",30.986,31.1314,29.7925,29.869,7701600.0],["2009-07-08",29.9302,30.4734,29.7772,30.2592,8800400.0],["2009-07-09",30.4122,30.6035,29.8537,30.0679,5432600.0],["2009-07-10",29.9914,30.3816,29.7772,30.3357,5833500.0],["2009-07-13",30.3586,31.2385,30.0373,30.9401,6549000.0],["2009-07-14",30.9019,31.2921,30.6876,30.9172,5748500.0],["2009-07-15",31.1926,31.7205,30.9937,31.644,7867100.0],["2009-07-16",31.3762,32.302,31.3762,32.1719,5356800.0],["2009-07-17",32.3249,32.4397,31.4451,31.644,5691600.0],["2009-07-20",31.9118,32.3326,31.491,32.2866,5535200.0],["2009-07-21",32.761,33.4419,32.5162,32.914,9161800.0],["2009-07-22",32.4397,33.2507,32.0954,32.1337,12052300.0],["2009-07-23",32.1336,32.279,31.2002,32.0954,13617700.0],["2009-07-24",32.0954,32.5085,31.9194,32.4167,5068000.0],["2009-07-27",32.1336,32.4167,31.6975,32.3173,5671700.0],["2009-07-28",32.126,33.1665,31.9806,33.09,7831200.0],["2009-07-29",32.8987,33.2813,32.6233,33.1818,5078100.0],["2009-07-30",33.6179,34.0464,32.9982,33.0823,8279800.0],["2009-07-31",33.1436,33.2736,32.7457,32.8299,6029200.0],["2009-08-03",33.0364,33.6791,32.5238,33.5031,6064800.0],["2009-08-04",33.3884,34.0005,33.1665,33.7862,5964600.0],["2009-08-05",33.7013,34.1493,33.5236,34.0102,7129800.0],["2009-08-06",34.2111,35.3234,34.0102,35.1612,10207000.0],["2009-08-07",35.447,36.4666,35.053,36.0649,6689100.0],["2009-08-10",35.8486,35.8486,34.9063,35.3543,5620600.0],["2009-08-11",35.1921,35.4006,34.6359,35.0608,5121500.0],["2009-08-12",35.0144,36.1344,34.9989,35.7946,4682100.0],["2009-08-13",35.8795,36.204,35.3388,36.0108,3484300.0],["2009-08-14",35.3929,35.7173,34.1493,34.6591,10505300.0],["2009-08-17",34.1107,34.2034,33.7553,34.1107,5211100.0],["2009-08-18",33.9871,34.3965,33.7476,33.8171,5444200.0],["2009-08-19",33.6009,33.9176,33.2919,33.6163,6578900.0],["2009-08-20",33.6317,34.6282,33.5931,34.5587,5192100.0],["2009-08-21",34.8985,35.5474,34.6977,35.4315,5529800.0],["2009-08-24",35.9259,36.9146,35.5088,36.4048,6157100.0],["2009-08-25",36.6906,37.6716,36.5206,37.2699,8247900.0],["2009-08-26",37.1309,37.3703,36.6442,36.9378,3956000.0],["2009-08-27",39.6799,40.46,39.3941,40.0275,17771800.0],["2009-08-28",39.9193,40.5759,39.1624,39.425,11455800.0],["2009-08-31",38.753,38.8148,37.8647,38.3668,9297900.0],["2009-09-01",38.0114,38.9152,37.4398,37.6716,8242400.0],["2009-09-02",37.5325,37.8338,37.2004,37.3858,3835700.0],["2009-09-03",37.5943,37.7179,36.8914,37.4321,5466500.0],["2009-09-04",37.6484,38.0501,37.1154,37.9651,5711400.0],["2009-09-08",38.4131,38.529,37.7025,38.2354,4583900.0],["2009-09-09",38.3899,39.5099,38.3899,39.031,5895800.0],["2009-09-10",38.9461,39.1778,38.4594,39.0001,3847200.0],["2009-09-11",39.116,39.734,38.9924,39.6644,5880500.0],["2009-09-14",39.3864,39.5949,38.9615,39.3709,4392700.0],["2009-09-15",39.5949,40.4292,39.3014,40.2206,6584400.0],["2009-09-16",40.5064,40.7536,40.0043,40.4446,5101400.0],["2009-09-17",40.3596,41.0625,40.321,40.8463,4676800.0],["2009-09-18",40.9544,41.163,40.2438,40.9544,6532900.0],["2009-09-21",40.63,41.217,40.4909,40.8308,3076100.0],["2009-09-22",40.9081,41.1784,40.267,41.0471,3898300.0],["2009-09-23",41.2093,41.2479,40.3674,40.4523,4609100.0],["2009-09-24",40.3442,40.5682,39.7958,40.0043,5351900.0],["2009-09-25",40.0584,40.4755,39.6258,39.7958,3638600.0],["2009-09-28",40.0275,41.2016,39.9811,40.993,4921900.0],["2009-09-29",41.1552,42.8546,41.1552,42.1903,7266000.0],["2009-09-30",42.3757,42.6769,41.2943,41.8272,5939600.0],["2009-10-01",41.5955,41.6341,40.1897,40.2515,6606000.0],["2009-10-02",39.5408,39.9811,38.6989,39.7031,6041200.0],["2009-10-05",39.9734,40.5682,39.6876,40.3828,3083000.0],["2009-10-06",39.8112,40.6068,39.51,40.3905,6244300.0],["2009-10-07",40.3056,40.3596,39.5872,40.0043,3659300.0],["2009-10-08",40.3983,40.63,40.0584,40.3983,3190600.0],["2009-10-09",40.545,40.7459,40.1356,40.6995,2589700.0],["2009-10-12",40.6763,40.7304,39.6876,39.9039,3974100.0],["2009-10-13",39.8884,40.1511,39.6722,40.0893,3023600.0],["2009-10-14",40.406,40.5914,39.8344,40.5605,4646100.0],["2009-10-15",40.1897,40.5759,39.3477,39.9811,5684300.0],["2009-10-16",39.5408,41.4951,39.2782,41.0857,7431400.0],["2009-10-19",41.1861,41.5183,40.6223,41.2866,3841200.0],["2009-10-20",39.9425,40.3982,39.4482,40.0816,8189400.0],["2009-10-21",39.4482,40.1665,39.0079,39.1083,8115500.0],["2009-10-22",38.8766,39.5717,38.4285,39.4482,6375000.0],["2009-10-23",39.4404,39.4404,38.2354,38.5367,5856700.0],["2009-10-26",38.5058,38.6062,37.0768,37.3008,7427700.0],["2009-10-27",37.3085,37.4862,36.7292,36.8837,7044700.0],["2009-10-28",36.8605,36.9223,36.4434,36.4743,6909800.0],["2009-10-29",37.3162,37.9496,36.93,37.7025,8301100.0],["2009-10-30",37.6175,37.7025,36.8142,36.9223,8702600.0],["2009-11-02",36.9378,37.3935,36.5593,37.2854,5932500.0],["2009-11-03",37.2081,37.3471,36.6597,37.154,4899700.0],["2009-11-04",37.6216,38.1047,37.2475,37.4579,5082000.0],["2009-11-05",37.7852,38.8528,37.6527,38.7826,4916000.0],["2009-11-06",38.7359,38.9463,38.4242,38.7125,3212400.0],["2009-11-09",38.9697,40.1151,38.8762,40.0138,4444100.0],["2009-11-10",39.7956,39.7956,39.0632,39.2112,4735600.0],["2009-11-11",39.5697,40.0684,39.3827,39.4917,3545800.0],["2009-11-12",39.445,39.6787,39.032,39.18,3323500.0],["2009-11-13",38.9463,39.6943,38.7437,39.4917,3545300.0],["2009-11-16",39.7411,40.9255,39.6476,40.8944,5704600.0],["2009-11-17",40.8476,41.058,40.2866,40.9333,3945400.0],["2009-11-18",40.9801,41.019,40.0918,40.5359,4377300.0],["2009-11-19",40.1619,40.3645,39.5463,40.0762,3182700.0],["2009-11-20",39.8346,40.4346,39.7956,40.2866,4696400.0],["2009-11-23",40.91,41.2996,40.7697,41.0113,3255300.0],["2009-11-24",40.5827,41.0113,39.7021,40.497,3288200.0],["2009-11-25",40.497,41.2606,40.3879,41.245,3021500.0],["2009-11-27",40.0138,41.1515,39.7411,40.871,3281400.0],["2009-11-30",40.8554,41.058,40.3489,40.8398,5432200.0],["2009-12-01",41.1048,42.2502,41.1048,41.8606,6359000.0],["2009-12-02",42.11,42.523,41.5022,41.9074,5980000.0],["2009-12-03",42.071,42.3983,41.697,41.8996,3997600.0],["2009-12-04",42.6632,43.2087,41.7827,42.6087,5449900.0],["2009-12-07",43.0139,43.5983,42.7801,43.497,4948800.0],["2009-12-08",43.6295,43.8087,42.9048,43.3724,4658500.0],["2009-12-09",43.4425,43.4814,42.9438,43.2243,3900100.0],["2009-12-10",43.3646,43.9412,42.6399,42.8658,5755600.0],["2009-12-11",43.2243,43.4814,42.9516,43.3256,7396600.0],["2009-12-14",43.6529,44.0737,43.497,43.6762,4830600.0],["2009-12-15",43.9256,43.9256,43.1152,43.3801,7364800.0],["2009-12-16",43.723,43.7464,42.4295,42.9594,7803800.0],["2009-12-17",42.7801,43.1697,42.3983,42.4451,5824200.0],["2009-12-18",42.6243,42.6554,41.3775,41.6424,8920500.0],["2009-12-21",41.5801,42.4684,41.5801,42.3126,3655800.0],["2009-12-22",42.3749,43.1464,42.3204,42.936,3669800.0],["2009-12-23",43.1775,43.3646,42.7957,42.8269,3061900.0],["2009-12-24",43.0607,43.2944,42.9438,43.2321,1004000.0],["2009-12-28",43.1152,43.2866,42.7723,42.9672,2072200.0],["2009-12-29",43.123,43.2165,42.9671,43.0217,2164000.0],["2009-12-30",42.749,43.084,42.6632,42.8269,2461000.0],["2009-12-31",42.858,43.0295,42.1178,42.1801,2189400.0],["2010-01-04",43.4191,43.9412,42.7022,43.7775,6186700.0],["2010-01-05",43.8321,45.4139,43.6373,45.2113,8867800.0],["2010-01-06",45.375,46.7464,45.1022,46.5828,8836500.0],["2010-01-07",46.3724,48.5543,45.9906,48.4686,14379100.0],["2010-01-08",47.9543,48.1413,47.4244,48.001,7146600.0],["2010-01-11",48.2738,48.3828,47.1516,47.4322,5624900.0],["2010-01-12",46.8088,47.6893,46.6841,47.0893,5273800.0],["2010-01-13",47.2296,48.079,47.027,47.6582,4950400.0],["2010-01-14",47.5569,48.0166,47.362,47.9699,3000400.0],["2010-01-15",47.9465,47.9698,46.9179,47.3932,5067300.0],["2010-01-19",47.2218,47.5413,46.7231,47.2607,5427100.0],["2010-01-20",47.0114,47.1984,45.6088,46.9101,5374100.0],["2010-01-21",46.988,47.7361,45.8971,46.1309,5401300.0],["2010-01-22",45.6789,46.1075,44.962,45.0165,4743300.0],["2010-01-25",45.4685,45.7802,44.8061,45.0243,3489900.0],["2010-01-26",44.8373,45.5854,44.5958,44.9698,4552000.0],["2010-01-27",45.8503,48.3751,45.8425,48.2582,14758500.0],["2010-01-28",48.4296,49.053,47.775,48.7491,8862500.0],["2010-01-29",48.9361,49.4036,47.0036,47.2218,8725400.0],["2010-02-01",47.3309,48.2036,47.3153,48.0789,5919900.0],["2010-02-02",47.7595,48.3127,47.5335,48.266,7862300.0],["2010-02-03",48.266,48.4856,47.7403,48.2189,5480600.0],["2010-02-04",47.8188,47.9914,46.485,46.5399,7490700.0],["2010-02-05",46.4536,46.8694,44.8296,45.8181,9675700.0],["2010-02-08",45.7632,46.2653,45.3317,45.418,4724500.0],["2010-02-09",45.9907,47.4108,45.8103,46.8694,8250900.0],["2010-02-10",46.8459,47.1127,46.2418,46.7125,4237100.0],["2010-02-11",46.8773,47.6618,46.2418,47.5363,4395800.0],["2010-02-12",46.9714,47.0107,46.2339,46.7988,5178300.0],["2010-02-16",47.4029,48.0855,46.995,48.062,4268700.0],["2010-02-17",48.164,48.6425,47.858,48.5013,4116200.0],["2010-02-18",48.4699,49.4349,48.4229,49.3408,4390300.0],["2010-02-19",49.1525,50.4784,49.1525,49.89,7371100.0],["2010-02-22",49.8821,50.5804,49.5762,50.1881,6034100.0],["2010-02-23",50.0626,50.345,48.8387,49.2467,6483800.0],["2010-02-24",49.4271,49.9763,49.1447,49.8037,3400400.0],["2010-02-25",49.2074,49.4036,48.6425,49.3251,5043100.0],["2010-02-26",49.4977,50.1175,49.4506,49.5526,4416000.0],["2010-03-01",49.4663,50.4706,49.4271,50.2117,5265600.0],["2010-03-02",50.7138,51.2551,50.4941,50.5569,4383200.0],["2010-03-03",50.6667,50.9727,50.2509,50.5647,4289400.0],["2010-03-04",51.0668,51.6239,50.8785,51.4277,7718700.0],["2010-03-05",51.8278,53.3813,51.8043,53.295,8505600.0],["2010-03-08",53.3577,53.3577,52.6673,52.7536,5075600.0],["2010-03-09",53.0125,53.6166,52.8399,53.1851,7655900.0],["2010-03-10",53.4597,55.2956,53.3734,54.9268,10616500.0],["2010-03-11",54.9818,55.2564,54.2521,54.9739,7289500.0],["2010-03-12",55.2956,55.3034,54.3306,54.7856,5302100.0],["2010-03-15",54.4247,54.7386,53.7579,54.4483,7709000.0],["2010-03-16",54.3227,54.3855,53.5852,53.9148,7494400.0],["2010-03-17",54.1109,54.5189,53.5774,54.4326,6004300.0],["2010-03-18",54.409,55.6486,54.2835,55.6016,7433700.0],["2010-03-19",55.4839,57.508,55.4839,55.4839,17722500.0],["2010-03-22",56.2214,56.9902,56.1037,56.4175,9013600.0],["2010-03-23",56.9118,56.9824,56.1037,56.6293,4985400.0],["2010-03-24",56.8176,57.4296,56.3155,56.7392,7700000.0],["2010-03-25",57.2334,57.61,56.4881,56.8725,5431000.0],["2010-03-26",57.0059,57.2648,56.7627,56.951,4933700.0],["2010-03-29",57.3354,58.473,57.2727,58.1435,9064200.0],["2010-03-30",57.9317,58.1984,57.0373,57.6885,4381300.0],["2010-03-31",57.2099,57.3198,56.4489,56.9667,5884600.0],["2010-04-01",57.461,57.6728,56.7235,57.2648,4411000.0],["2010-04-05",57.2648,57.3119,55.6643,56.5195,9326300.0],["2010-04-06",56.3626,57.4139,56.3077,56.7705,5193800.0],["2010-04-07",56.6136,56.8961,56.0723,56.5666,6717200.0],["2010-04-08",56.4018,56.849,55.8683,56.7078,3741500.0],["2010-04-09",56.6921,57.0059,56.3391,56.8176,3345700.0],["2010-04-12",56.6058,56.9353,56.3312,56.4254,3666100.0],["2010-04-13",56.1272,56.2449,55.3113,55.8526,5079300.0],["2010-04-14",55.5702,56.2998,55.5545,56.2528,3495900.0],["2010-04-15",55.9703,56.9667,55.9703,56.5587,2943700.0],["2010-04-16",56.5666,56.5666,54.8248,55.5388,8071300.0],["2010-04-19",55.1308,55.9232,55.0445,55.6722,4203100.0],["2010-04-20",56.1272,56.4724,55.6643,56.0252,4759600.0],["2010-04-21",56.1037,58.5672,56.1037,58.1828,12035700.0],["2010-04-22",58.4181,59.6263,57.8062,59.3047,9088900.0],["2010-04-23",58.8732,59.3753,58.4887,58.9438,5198200.0],["2010-04-26",58.5123,59.0693,58.1671,58.324,4023900.0],["2010-04-27",58.5672,58.7869,56.6686,56.8647,6048300.0],["2010-04-28",57.2335,57.2648,55.9703,56.7784,5699500.0],["2010-04-29",57.2727,58.0572,57.0138,57.8925,5202000.0],["2010-04-30",57.9003,58.4338,56.6921,56.8255,5600900.0],["2010-05-03",56.9746,58.6064,56.849,58.3632,5407700.0],["2010-05-04",57.5159,57.6257,56.6686,57.1079,6229300.0],["2010-05-05",56.737,56.8475,55.5849,56.0268,5509200.0],["2010-05-06",55.7585,56.4135,48.9248,53.6358,13769700.0],["2010-05-07",53.8883,54.5433,51.9234,52.6494,8926100.0],["2010-05-10",55.2062,56.6029,55.0799,56.0268,8841700.0],["2010-05-11",55.4824,57.3447,55.3482,56.3583,6550300.0],["2010-05-12",56.8475,57.897,56.8475,57.5025,6330100.0],["2010-05-13",57.3368,57.8418,56.4687,56.6266,3952900.0],["2010-05-14",56.09,56.3425,54.4328,55.0957,7952800.0],["2010-05-17",55.5218,55.5297,53.3596,54.9852,4813600.0],["2010-05-18",55.1509,55.3403,53.1071,53.4385,8881500.0],["2010-05-19",52.752,53.3044,51.521,52.247,9974000.0],["2010-05-20",51.2922,51.379,49.5561,49.714,10899800.0],["2010-05-21",48.917,51.2922,48.4435,50.945,10882600.0],["2010-05-24",50.2348,50.9844,49.7613,49.8323,6160500.0],["2010-05-25",48.1357,49.6903,47.828,49.5404,6903200.0],["2010-05-26",50.1874,51.6157,49.714,49.9191,7386100.0],["2010-05-27",51.1817,51.4737,50.432,51.3947,7443400.0],["2010-05-28",51.4105,51.4973,50.1164,50.6451,5775600.0],["2010-06-01",50.7161,51.45,49.6035,49.6745,6318500.0],["2010-06-02",50.0217,50.795,48.9722,50.7714,4587900.0],["2010-06-03",51.1659,51.1659,50.1164,50.7477,3775600.0],["2010-06-04",49.9112,50.0375,48.0805,48.2541,8228800.0],["2010-06-07",48.6802,48.6881,47.4019,47.4334,5918400.0],["2010-06-08",47.607,48.2146,47.2204,48.1515,7191200.0],["2010-06-09",48.5145,49.856,48.2699,48.696,7726900.0],["2010-06-10",49.564,50.5109,49.1616,50.4163,5682900.0],["2010-06-11",49.8402,51.8446,49.8323,51.592,8461800.0],["2010-06-14",52.2549,52.5153,51.0633,51.1501,6000100.0],["2010-06-15",51.8209,53.3202,51.663,53.2492,6400600.0],["2010-06-16",52.8151,53.3123,52.5547,52.8941,4451700.0],["2010-06-17",53.2492,53.2571,51.9866,53.0756,3637100.0],["2010-06-18",53.1702,53.77,52.9966,53.6279,6213700.0],["2010-06-21",54.4091,54.7169,53.3202,53.6358,4109500.0],["2010-06-22",53.6358,54.0304,52.1996,52.3022,4188200.0],["2010-06-23",52.4127,53.5648,51.8051,53.2255,6098600.0],["2010-06-24",53.0045,53.8489,52.9809,53.2097,7768700.0],["2010-06-25",53.115,54.2671,52.61,54.2671,13325500.0],["2010-06-28",53.9988,54.1488,53.0756,53.1071,5517000.0],["2010-06-29",52.1681,52.2391,49.3668,49.7455,9210000.0],["2010-06-30",49.7534,50.6688,49.3825,49.5167,7102200.0],["2010-07-01",49.3036,49.493,48.3803,49.13,6465100.0],["2010-07-02",49.1774,49.3194,48.2699,48.8775,3561300.0],["2010-07-06",49.4851,49.7297,47.8595,48.4198,5444200.0],["2010-07-07",48.5145,50.0059,48.1594,49.9507,4785100.0],["2010-07-08",50.5741,51.2054,50.148,51.0791,4489200.0],["2010-07-09",51.45,51.45,50.511,51.0239,3145000.0],["2010-07-12",50.9371,51.2764,50.511,50.7714,2299500.0],["2010-07-13",51.4105,51.5763,50.6451,50.8424,6208300.0],["2010-07-14",50.7319,51.5999,50.5425,51.0949,3822500.0],["2010-07-15",51.8051,51.9077,49.998,50.795,8068800.0],["2010-07-16",50.4715,50.7082,48.6723,48.8459,7016400.0],["2010-07-19",49.493,49.998,48.9564,49.856,5031500.0],["2010-07-20",49.13,50.5031,48.7907,50.4084,5068600.0],["2010-07-21",50.8187,51.1422,49.4535,49.856,4459500.0],["2010-07-22",50.5188,52.9572,50.5188,52.5547,7572300.0],["2010-07-23",52.4679,53.7937,52.3654,53.6043,5023400.0],["2010-07-26",53.7779,54.4407,53.6595,54.3303,5836600.0],["2010-07-27",54.6459,55.0404,53.9751,54.1487,5686800.0],["2010-07-28",53.3596,53.6595,52.7915,53.1229,5540700.0],["2010-07-29",53.5411,54.0777,52.6258,53.044,4458600.0],["2010-07-30",52.5626,53.9594,52.4522,53.77,6022000.0],["2010-08-02",54.4565,55.1825,54.0541,54.9931,5430800.0],["2010-08-03",54.6932,55.2377,54.3934,54.8747,3773400.0],["2010-08-04",55.1129,55.5178,54.9065,54.9779,3860000.0],["2010-08-05",54.5651,54.9779,54.2475,54.5492,4312900.0],["2010-08-06",54.0094,54.5572,53.4775,54.5413,4498800.0],["2010-08-09",54.9144,55.1526,54.3428,54.7715,2904300.0],["2010-08-10",54.2158,54.7556,53.6204,54.4778,4126200.0],["2010-08-11",53.3346,53.3981,51.5403,52.0802,5230700.0],["2010-08-12",51.326,51.8182,51.1593,51.3657,3847700.0],["2010-08-13",51.2783,52.1596,51.2386,51.4768,3665200.0],["2010-08-16",51.0243,51.5483,50.5321,51.1275,3033200.0],["2010-08-17",51.7309,53.1202,51.326,52.3898,4303900.0],["2010-08-18",52.4375,52.6836,51.5959,52.3978,2812800.0],["2010-08-19",52.1913,52.2548,50.929,51.3022,4200700.0],["2010-08-20",50.9687,51.3895,50.4844,51.2863,3865900.0],["2010-08-23",51.6753,51.7944,50.1827,50.2542,3887800.0],["2010-08-24",49.6588,49.8652,48.0551,48.3726,9981400.0],["2010-08-25",48.0233,48.5156,47.2215,48.2377,5143200.0],["2010-08-26",48.714,49.6667,48.4838,48.6823,4883300.0],["2010-08-27",48.5314,50.286,48.0869,50.1431,6851600.0],["2010-08-30",50.016,50.1669,49.3015,49.3015,3279200.0],["2010-08-31",49.2221,49.365,48.2694,48.5314,5309500.0],["2010-09-01",49.0554,50.0875,48.9522,49.4524,5688800.0],["2010-09-02",49.4921,50.3257,49.3809,50.3257,3465800.0],["2010-09-03",51.1831,51.9373,50.8814,51.318,3471600.0],["2010-09-07",51.0084,51.0084,50.2463,50.3495,2529800.0],["2010-09-08",50.4924,51.6039,50.4765,51.2069,3747800.0],["2010-09-09",52.0087,52.104,49.9763,50.3654,4190700.0],["2010-09-10",50.3177,50.8893,49.9843,50.6829,3210300.0],["2010-09-13",51.3895,51.588,50.7464,50.9608,3119100.0],["2010-09-14",50.8258,51.0878,49.5635,49.8255,6025500.0],["2010-09-15",49.6111,49.8493,49.1348,49.8017,4928100.0],["2010-09-16",49.5317,50.2939,49.3809,49.6826,4676500.0],["2010-09-17",50.2224,50.286,49.2221,49.9763,10702700.0],["2010-09-20",50.0081,50.7306,49.6429,50.5877,4169100.0],["2010-09-21",50.6511,51.2069,50.3256,50.9925,5361200.0],["2010-09-22",51.1116,51.4927,50.5162,50.7305,3635500.0],["2010-09-23",50.2621,50.405,49.6667,49.7382,3656800.0],["2010-09-24",50.4289,51.4689,50.278,51.2863,4626900.0],["2010-09-27",51.2942,51.3657,50.6512,50.7226,2762400.0],["2010-09-28",50.6909,51.3419,49.9684,51.2228,3561500.0],["2010-09-29",51.3736,52.6042,51.1593,52.3739,5874700.0],["2010-09-30",53.2631,53.9617,52.4374,52.8265,8214300.0],["2010-10-01",53.6204,53.9697,52.9297,53.0567,4483000.0],["2010-10-04",52.8503,53.8982,52.2866,52.6597,4073700.0],["2010-10-05",53.2075,54.7636,53.2075,54.4619,7517800.0],["2010-10-06",54.4698,55.0891,54.3111,54.446,4718400.0],["2010-10-07",54.7556,54.8906,53.8268,54.3507,5501400.0],["2010-10-08",54.3587,55.3431,54.1046,54.9621,3335700.0],["2010-10-11",55.1844,55.7718,54.9621,55.5654,3469400.0],["2010-10-12",55.7004,56.0497,54.708,55.748,4381600.0],["2010-10-13",56.1529,57.2961,56.0974,56.7404,6038900.0],["2010-10-14",56.9468,57.1612,56.2482,56.6531,3841500.0],["2010-10-15",57.0421,57.0818,55.6131,55.6607,5641300.0],["2010-10-18",55.7242,56.407,55.5972,55.756,4818500.0],["2010-10-19",55.232,55.5416,54.2634,54.8192,4493400.0],["2010-10-20",55.5734,57.1135,55.232,56.6531,8067700.0],["2010-10-21",56.8516,57.0659,56.0259,56.7642,4622700.0],["2010-10-22",56.669,56.8674,56.0577,56.5737,3062400.0],["2010-10-25",56.9071,57.5502,56.7404,56.8912,4802900.0],["2010-10-26",56.4467,56.8833,56.1529,56.6054,3544500.0],["2010-10-27",56.2641,56.4546,55.3431,56.2561,3808200.0],["2010-10-28",56.6054,56.9945,55.8512,56.5816,4119800.0],["2010-10-29",56.4864,56.7325,55.8592,56.0815,3192300.0],["2010-11-01",56.137,57.0739,55.5019,55.9545,3321400.0],["2010-11-02",56.2482,56.3514,54.6207,55.3987,6339800.0],["2010-11-03",55.6383,55.6942,54.3444,55.0633,4670800.0],["2010-11-04",55.9099,57.1718,55.7342,56.5888,5758100.0],["2010-11-05",56.5888,57.2278,56.3092,56.9242,3625800.0],["2010-11-08",55.9578,56.2374,55.7102,56.0776,4171600.0],["2010-11-09",56.1255,56.3492,54.9754,55.3108,4587500.0],["2010-11-10",54.0649,54.0649,53.346,53.5697,10494700.0],["2010-11-11",53.1543,53.2741,51.9483,52.2118,10033700.0],["2010-11-12",51.9243,52.116,50.3269,50.3908,16721500.0],["2010-11-15",50.5985,51.1975,50.0154,50.8061,10964500.0],["2010-11-16",50.5985,50.5985,49.3924,50.1432,9615800.0],["2010-11-17",50.0553,50.3349,49.656,49.9195,8173300.0],["2010-11-18",50.5985,51.6927,50.0953,51.6048,11578500.0],["2010-11-19",51.5409,51.7086,50.6304,50.7901,8824700.0],["2010-11-22",50.3349,51.2534,50.1592,51.1416,5908600.0],["2010-11-23",50.6623,51.2055,50.3988,50.7981,6567900.0],["2010-11-24",51.4211,52.3796,51.1336,52.2438,6205700.0],["2010-11-26",51.9882,52.2837,51.6527,51.7566,2279600.0],["2010-11-29",51.3812,51.6767,50.6703,51.4052,4385000.0],["2010-11-30",50.902,51.2853,50.6943,50.9339,5814100.0],["2010-12-01",51.6448,52.5473,51.5329,52.4914,7515200.0],["2010-12-02",52.4115,53.354,52.3556,53.1863,4760700.0],["2010-12-03",53.1783,53.2582,52.6751,53.1463,3355900.0],["2010-12-06",53.0425,53.4818,52.6911,53.1863,3455000.0],["2010-12-07",53.5457,53.8252,52.723,52.8987,4732800.0],["2010-12-08",52.8668,53.1623,51.8524,52.0601,5230600.0],["2010-12-09",52.4035,52.4035,51.4371,51.6048,5188300.0],["2010-12-10",51.6208,51.7326,51.0857,51.2454,5501700.0],["2010-12-13",51.3013,51.4211,50.8221,50.9499,4819600.0],["2010-12-14",50.9978,52.0042,50.862,51.509,6304500.0],["2010-12-15",51.3492,51.6687,51.1895,51.3093,3434800.0],["2010-12-16",51.3812,51.7965,50.886,51.4371,5169100.0],["2010-12-17",51.8285,52.148,51.3972,51.9403,8884700.0],["2010-12-20",51.7087,51.7326,50.1751,50.5346,9711000.0],["2010-12-21",50.8061,51.3972,50.5425,51.2694,5092900.0],["2010-12-22",51.477,52.0281,51.1256,51.6048,5256000.0],["2010-12-23",51.5649,52.0122,51.3812,51.9642,3328900.0],["2010-12-27",51.7007,51.8444,51.3812,51.7166,2548500.0],["2010-12-28",51.7646,51.9163,51.3812,51.8045,2635100.0],["2010-12-29",51.9163,52.0761,51.6128,51.9563,2504700.0],["2010-12-30",52.0042,52.1,51.7007,51.9243,2342900.0],["2010-12-31",51.8365,52.148,51.6128,52.124,2137400.0],["2011-01-03",52.8349,53.2582,52.715,53.0345,8072900.0],["2011-01-04",53.346,54.001,53.1224,53.4658,7979900.0],["2011-01-05",53.1543,53.953,53.1064,53.8971,5890000.0],["2011-01-06",53.8811,55.3907,53.8811,54.9514,7507200.0],["2011-01-07",55.239,55.9898,54.9514,55.4147,6797000.0],["2011-01-10",55.4466,55.6383,54.592,55.1831,4397400.0],["2011-01-11",55.4866,55.814,54.8476,55.0792,4443600.0],["2011-01-12",55.5904,56.3013,55.5185,56.0297,5935800.0],["2011-01-13",56.1415,56.3092,55.6064,55.7741,4040100.0],["2011-01-14",55.5505,56.0696,55.4227,55.9658,4551500.0],["2011-01-18",56.5968,57.9626,56.0936,57.8827,9630700.0],["2011-01-19",58.0504,58.298,56.8524,57.2917,8590500.0],["2011-01-20",56.9882,57.4754,56.1974,56.8045,6909400.0],["2011-01-21",57.4354,57.683,56.9802,57.2517,4441200.0],["2011-01-24",57.1239,58.1623,57.1159,58.0904,5497100.0],["2011-01-25",57.8987,58.0904,56.9562,57.699,5186700.0],["2011-01-26",55.9019,56.2933,55.199,55.9259,13111000.0],["2011-01-27",55.9179,56.7086,55.9099,56.3572,5743600.0],["2011-01-28",56.5489,56.6687,55.1112,55.2949,5376400.0],["2011-01-31",55.3188,55.8779,55.207,55.4946,4559800.0],["2011-02-01",55.9099,56.3092,55.5904,56.1415,4780400.0],["2011-02-02",55.7741,56.8604,55.7502,56.7086,4249100.0],["2011-02-03",56.7086,57.0121,56.4051,56.6926,5092000.0],["2011-02-04",56.6287,57.2198,56.453,57.0121,4079200.0],["2011-02-07",57.052,57.5952,56.8284,57.4514,4153200.0],["2011-02-08",57.6431,58.1623,57.5233,58.0744,4083900.0],["2011-02-09",58.1547,58.4118,57.8414,58.3475,4565700.0],["2011-02-10",58.1869,58.6367,57.7209,58.3716,4917000.0],["2011-02-11",58.0342,58.3957,57.7852,57.9539,4076100.0],["2011-02-14",58.4038,58.4038,57.5201,58.0503,4091200.0],["2011-02-15",57.7772,57.8575,57.1104,57.3594,4387500.0],["2011-02-16",57.6085,58.3395,57.4076,58.227,4456600.0],["2011-02-17",58.1788,58.2511,57.7932,58.0342,3046400.0],["2011-02-18",57.9459,59.0625,57.9459,58.6769,5358600.0],["2011-02-22",58.1226,58.2351,56.54,56.9818,5560100.0],["2011-02-23",56.9899,57.4317,56.2347,56.4195,5551900.0],["2011-02-24",56.5159,58.2431,56.307,56.8453,7015600.0],["2011-02-25",59.3999,59.6811,57.8896,58.0824,8127200.0],["2011-02-28",58.219,58.5644,57.6004,57.8495,4098500.0],["2011-03-01",57.7852,58.0262,56.2267,56.3311,5186200.0],["2011-03-02",56.3231,56.5561,55.11,55.8893,7069500.0],["2011-03-03",56.3392,57.7049,56.3392,57.6085,5457700.0],["2011-03-04",57.6808,57.737,56.4597,57.6808,5702900.0],["2011-03-07",57.5201,57.8976,56.1624,56.9417,5132000.0],["2011-03-08",57.4237,58.2431,57.1827,57.8736,5656300.0],["2011-03-09",57.8495,58.1788,57.3032,57.9137,5379600.0],["2011-03-10",57.2871,58.1547,56.6444,57.271,5505700.0],["2011-03-11",56.4677,57.753,56.4436,57.5522,3855800.0],["2011-03-14",57.1746,57.2228,56.1544,56.8292,4378000.0],["2011-03-15",54.9011,56.4195,54.9011,55.9857,6247600.0],["2011-03-16",55.6161,55.9696,54.0978,54.379,9623800.0],["2011-03-17",55.094,55.4555,54.5075,54.869,4408800.0],["2011-03-18",55.6001,55.8973,55.1663,55.5117,5061200.0],["2011-03-21",56.4677,57.5843,56.2668,57.1987,5297900.0],["2011-03-22",57.1827,57.9217,56.8131,57.7209,4725000.0],["2011-03-23",57.5361,58.701,57.1505,58.4198,5332400.0],["2011-03-24",58.8376,58.9099,58.1065,58.452,4360200.0],["2011-03-25",58.5966,59.0464,58.1065,58.9179,4696900.0],["2011-03-28",59.0465,59.1991,58.7332,58.8858,3857300.0],["2011-03-29",58.701,59.3919,58.6689,59.1429,4782500.0],["2011-03-30",59.3919,59.5606,58.926,59.2875,3875400.0],["2011-03-31",59.2955,59.8257,59.0223,59.3919,4199200.0],["2011-04-01",59.6811,60.131,59.3999,59.4562,3867600.0],["2011-04-04",58.9501,59.5365,58.942,59.408,3697100.0],["2011-04-05",59.0545,59.8096,58.4118,58.8295,5217600.0],["2011-04-06",58.9099,59.3919,58.4841,59.2232,4803600.0],["2011-04-07",59.2393,59.9141,59.1911,59.6811,4373400.0],["2011-04-08",59.9783,60.131,58.6769,59.0224,3099500.0],["2011-04-11",59.167,59.6731,59.0465,59.2553,2694600.0],["2011-04-12",58.8215,59.1107,58.6126,58.7091,3441100.0],["2011-04-13",58.9099,59.2152,57.4799,57.9459,5078400.0],["2011-04-14",57.7049,58.219,56.9417,58.0824,4091600.0],["2011-04-15",58.2029,58.6287,57.8575,58.3234,4176600.0],["2011-04-18",58.4198,58.8697,57.6406,58.4761,6225500.0],["2011-04-19",58.6207,59.1509,58.3556,58.7653,4352000.0],["2011-04-20",59.6168,60.5086,59.5686,60.3077,6356300.0],["2011-04-21",60.5969,60.846,60.3158,60.605,3157100.0],["2011-04-25",60.6612,60.7014,59.9944,60.1711,2524200.0],["2011-04-26",60.5005,60.9343,60.2595,60.6933,5100900.0],["2011-04-27",61.0789,62.1072,60.2916,61.1512,7462400.0],["2011-04-28",61.0789,63.3524,61.0709,63.1034,7359700.0],["2011-04-29",63.3444,64.5414,63.3444,64.0915,8050400.0],["2011-05-02",64.5494,64.7904,63.5934,63.8907,5633300.0],["2011-05-03",63.6577,64.437,63.4729,63.8746,4728000.0],["2011-05-04",64.0272,64.2682,63.2721,63.3363,5735200.0],["2011-05-05",63.0793,64.0594,62.7338,63.023,4718900.0],["2011-05-06",63.5774,64.3004,63.4408,63.7139,4565800.0],["2011-05-09",63.7139,64.3887,63.5854,63.979,3137600.0],["2011-05-10",64.0754,64.6056,64.0754,64.2281,3852400.0],["2011-05-11",64.3169,64.4462,63.582,63.8647,3853700.0],["2011-05-12",63.8324,64.4058,63.3801,64.1312,3700000.0],["2011-05-13",64.2927,64.6803,63.4447,63.8243,3808500.0],["2011-05-16",63.5255,63.6466,62.7098,62.8067,3800400.0],["2011-05-17",62.6775,62.7744,61.24,61.9264,5191100.0],["2011-05-18",62.0072,62.5806,61.8619,62.298,3634200.0],["2011-05-19",62.516,63.3559,62.3867,63.0086,3340900.0],["2011-05-20",62.9036,62.9844,62.3948,62.6048,4000400.0],["2011-05-23",61.8214,61.991,61.1915,61.6034,3587300.0],["2011-05-24",61.7488,61.9507,60.7635,61.03,3783700.0],["2011-05-25",60.7796,62.0072,60.6747,61.6357,4134000.0],["2011-05-26",61.8134,62.1203,61.3288,61.9103,4377000.0],["2011-05-27",62.2091,62.5887,61.878,62.1768,3202700.0],["2011-05-31",62.8309,63.2751,62.516,63.0167,4706400.0],["2011-06-01",62.9521,63.0732,60.7796,60.8523,5259100.0],["2011-06-02",60.925,61.6518,60.8119,61.1269,3606200.0],["2011-06-03",60.3355,60.6101,59.8348,60.4405,4239300.0],["2011-06-06",60.3758,60.7877,60.1013,60.2305,3310200.0],["2011-06-07",60.4001,60.6504,59.8913,59.9074,3387500.0],["2011-06-08",59.8671,60.0851,59.4794,59.6409,3772100.0],["2011-06-09",59.6248,60.2062,59.3017,59.9074,2960800.0],["2011-06-10",59.6086,59.7621,58.6395,58.7041,5139600.0],["2011-06-13",59.0029,59.2856,58.7041,58.906,4087300.0],["2011-06-14",59.2291,60.5858,59.1079,60.2789,4775700.0],["2011-06-15",59.8186,60.9816,59.4148,59.6409,6531900.0],["2011-06-16",59.5521,60.2305,59.3179,59.7701,4446500.0],["2011-06-17",60.2628,60.5131,59.5682,59.8913,5536100.0],["2011-06-20",59.7298,60.4082,59.3664,60.182,3809600.0],["2011-06-21",60.5858,60.5858,59.5844,59.7459,5493900.0],["2011-06-22",59.431,59.4875,58.1953,58.2438,7232200.0],["2011-06-23",57.4766,57.8481,56.7659,57.5412,8038400.0],["2011-06-24",57.6381,57.7996,57.1213,57.5493,6088500.0],["2011-06-27",57.6946,58.0984,57.6058,57.84,4028200.0],["2011-06-28",58.0015,58.3407,57.6623,58.2196,3837900.0],["2011-06-29",58.3245,58.9222,58.0338,58.7283,3913800.0],["2011-06-30",58.9545,59.8428,58.8737,59.7055,4245300.0],["2011-07-01",59.6086,60.3516,59.6006,59.9801,3647800.0],["2011-07-05",59.8994,60.3516,59.6409,59.8832,3130300.0],["2011-07-06",59.867,60.6989,59.7701,60.3597,3757800.0],["2011-07-07",60.8362,61.5388,60.4485,61.3692,4976900.0],["2011-07-08",61.0381,61.0381,60.2224,60.6262,4051200.0],["2011-07-11",59.8994,60.3516,58.9545,59.2371,4379000.0],["2011-07-12",59.4552,59.649,57.9773,58.0904,5773000.0],["2011-07-13",58.5991,59.1564,58.0338,58.2842,4707700.0],["2011-07-14",58.0984,58.4053,57.3393,57.4927,5691200.0],["2011-07-15",57.9046,57.9127,57.2181,57.5654,4058500.0],["2011-07-18",57.0647,57.097,55.7806,56.1683,7294900.0],["2011-07-19",56.6205,57.3312,55.9744,56.9597,7434200.0],["2011-07-20",57.4362,59.1968,57.1455,58.2034,8026000.0],["2011-07-21",58.6153,59.1564,58.1469,58.8656,4301500.0],["2011-07-22",59.1079,59.1079,58.3407,58.688,2921300.0],["2011-07-25",57.6462,58.155,57.3474,57.5896,3990800.0],["2011-07-26",57.6462,57.6946,56.4186,56.6609,7061900.0],["2011-07-27",57.9288,59.116,56.9597,57.0405,9806900.0],["2011-07-28",57.3393,58.4134,57.0082,57.0647,5448400.0],["2011-07-29",56.5317,57.4281,55.926,56.9113,5962000.0],["2011-08-01",57.8319,57.8481,56.1521,56.7982,5554600.0],["2011-08-02",56.1764,56.7659,54.6662,54.6742,7052400.0],["2011-08-03",54.8277,55.0053,53.3821,54.3835,6749800.0],["2011-08-04",53.592,53.6082,50.8785,50.9512,10707100.0],["2011-08-05",51.7588,52.0495,49.5944,50.6766,11643100.0],["2011-08-08",49.3441,49.9175,47.3332,47.4139,13561000.0],["2011-08-09",48.488,50.4424,47.4543,50.3455,14122800.0],["2011-08-10",49.5324,49.7601,46.5322,46.6786,13549600.0],["2011-08-11",46.8737,48.4348,45.5402,47.8494,15539100.0],["2011-08-12",48.7438,50.3049,48.1014,50.2073,10082800.0],["2011-08-15",50.4593,51.0041,49.8983,50.9797,6933400.0],["2011-08-16",50.191,51.2074,49.9308,50.5976,6841400.0],["2011-08-17",50.7683,51.1586,50.0935,50.5569,6263400.0],["2011-08-18",49.1096,49.3698,47.3371,47.9144,8108800.0],["2011-08-19",47.4022,48.321,46.7273,46.7842,9229900.0],["2011-08-22",48.0852,48.264,47.1908,47.4672,6862800.0],["2011-08-23",47.7274,49.4105,47.3127,49.4105,6527700.0],["2011-08-24",49.2641,50.3374,49.1503,50.1585,4852000.0],["2011-08-25",50.4512,50.7277,49.191,49.6788,6440000.0],["2011-08-26",49.3048,51.1992,48.8901,51.061,6199200.0],["2011-08-29",52.0286,52.6709,51.7115,52.5245,4303900.0],["2011-08-30",53.0368,54.1019,52.6872,53.6872,6984200.0],["2011-08-31",54.2239,54.7117,53.7767,54.3621,6807400.0],["2011-09-01",54.4434,55.0695,53.6629,53.7035,6169500.0],["2011-09-02",52.8579,52.9717,51.8009,52.0611,4735100.0],["2011-09-06",50.3374,51.1423,49.7764,51.0366,6478800.0],["2011-09-07",51.9879,53.0205,51.5651,52.7685,5530300.0],["2011-09-08",52.3131,52.4432,50.9065,51.0691,6866500.0],["2011-09-09",50.5,51.2968,49.9552,50.2398,5415700.0],["2011-09-12",49.4593,50.8415,49.0527,50.7277,5520600.0],["2011-09-13",50.6545,51.7033,50.4349,51.1017,5283600.0],["2011-09-14",51.2643,52.0936,50.1178,51.248,5782600.0],["2011-09-15",51.7521,52.5327,51.5895,52.2969,5263700.0],["2011-09-16",52.6709,53.4596,52.4595,53.1587,6926700.0],["2011-09-19",52.1017,52.3619,51.183,52.1587,4836800.0],["2011-09-20",52.3294,52.5571,51.6302,51.679,3431600.0],["2011-09-21",51.6627,51.8904,49.5894,49.6138,4517200.0],["2011-09-22",48.2397,48.451,46.7761,47.7437,12055700.0],["2011-09-23",47.6217,48.5974,47.207,48.386,6239400.0],["2011-09-26",49.4349,50.6301,48.7844,50.4187,7031800.0],["2011-09-27",52.1424,52.2725,50.7439,51.0447,6410300.0],["2011-09-28",51.4513,52.0774,50.2561,50.3455,4695500.0],["2011-09-29",51.3862,51.7928,49.8902,50.7114,6094200.0],["2011-09-30",50.004,50.5569,49.1503,49.1991,5464300.0],["2011-10-03",48.8657,50.0284,47.0363,47.3615,8290400.0],["2011-10-04",46.7761,48.1583,46.2639,48.0852,7800000.0],["2011-10-05",47.89,48.8169,47.6868,48.7519,5825600.0],["2011-10-06",48.7925,50.2398,48.3372,49.9878,5565900.0],["2011-10-07",50.3374,51.1911,49.9471,50.2561,5580800.0],["2011-10-10",51.1179,52.1912,51.0204,52.0611,4597500.0],["2011-10-11",51.7603,52.24,51.6302,52.0123,3192200.0],["2011-10-12",52.4107,53.0368,52.1424,52.2969,5136500.0],["2011-10-13",51.8578,52.1099,51.2643,51.6546,3154300.0],["2011-10-14",52.0367,52.2644,51.557,51.9473,3839900.0],["2011-10-17",51.5001,51.6383,50.1341,50.2317,4873400.0],["2011-10-18",50.3536,52.2318,49.8658,51.6058,6167800.0],["2011-10-19",50.9065,52.2562,50.8415,51.3131,4849500.0],["2011-10-20",51.2318,51.8172,50.5569,50.809,6291500.0],["2011-10-21",51.4757,52.5571,51.3049,52.5164,6250400.0],["2011-10-24",52.3701,52.8986,51.9798,52.6465,5190800.0],["2011-10-25",52.6953,52.8091,51.6708,51.8091,6529500.0],["2011-10-26",54.9312,55.2077,53.5002,54.1182,12700300.0],["2011-10-27",55.7687,55.9069,54.6223,54.8743,8606900.0],["2011-10-28",54.9231,55.6061,54.728,55.4272,6102900.0],["2011-10-31",54.5735,54.8743,53.4514,53.4921,6879500.0],["2011-11-01",52.2237,52.3131,50.7114,51.3619,8962200.0],["2011-11-02",52.0123,52.6546,51.8985,52.3619,5782800.0],["2011-11-03",52.9799,53.9637,52.4432,53.8173,4896800.0],["2011-11-04",53.3295,53.6222,52.8498,53.5002,3458000.0],["2011-11-07",53.4271,53.9881,52.988,53.8986,3624200.0],["2011-11-08",54.3651,54.6596,53.555,54.5369,4827000.0],["2011-11-09",53.3258,53.7595,52.6385,52.8185,5753500.0],["2011-11-10",53.2604,53.6777,52.8513,53.0477,3853400.0],["2011-11-11",53.5386,55.036,53.5386,54.7578,4397700.0],["2011-11-14",56.3698,56.4352,55.396,55.5924,6366100.0],["2011-11-15",55.5597,55.9197,54.8642,55.5924,5112800.0],["2011-11-16",54.9296,55.3633,54.1687,54.2832,5352800.0],["2011-11-17",54.9869,55.1097,53.5222,54.0787,7122800.0],["2011-11-18",54.766,55.5188,54.2423,55.1997,7055300.0],["2011-11-21",54.2669,54.3732,52.3685,53.645,8102900.0],["2011-11-22",53.4322,53.5468,52.2703,52.6549,5000300.0],["2011-11-23",52.0576,52.1639,51.002,51.0266,4273000.0],["2011-11-25",50.8629,52.0576,50.8302,51.3702,2122300.0],["2011-11-28",52.8022,53.7023,52.8022,53.1786,4621100.0],["2011-11-29",53.2031,54.005,53.0558,53.3995,5317900.0],["2011-11-30",54.8887,56.2552,54.8151,56.2061,8601100.0],["2011-12-01",56.2143,58.6773,56.0588,58.0799,12018200.0],["2011-12-02",58.6691,58.8982,58.039,58.3418,7252600.0],["2011-12-05",59.1437,59.5364,57.5644,58.17,8133700.0],["2011-12-06",58.0308,58.5791,57.9327,57.9899,4624300.0],["2011-12-07",57.5235,58.5136,56.9835,57.769,6455100.0],["2011-12-08",57.6544,58.2027,57.1389,57.4171,6034800.0],["2011-12-09",57.9408,58.9146,57.6135,58.8573,5545900.0],["2011-12-12",58.5136,58.8818,57.4253,58.0145,5463400.0],["2011-12-13",58.6445,59.4464,57.7854,58.0145,7555600.0],["2011-12-14",57.5644,58.5382,57.0489,57.229,5999900.0],["2011-12-15",57.9408,58.0554,57.319,57.7772,4076400.0],["2011-12-16",58.1863,59.2173,57.7363,58.1045,8854900.0],["2011-12-19",58.26,58.6036,57.2044,57.409,3572500.0],["2011-12-20",58.2845,59.471,58.2845,59.2746,5408600.0],["2011-12-21",59.5119,60.3138,58.9637,60.2156,5471700.0],["2011-12-22",60.412,61.1566,60.1256,60.7884,5849400.0],["2011-12-23",60.9847,61.132,60.2238,60.5265,3578100.0],["2011-12-27",60.2892,60.952,60.0356,60.772,2536700.0],["2011-12-28",60.9439,61.042,59.7574,59.9456,2568200.0],["2011-12-29",60.0928,60.8456,59.9865,60.6411,2749300.0],["2011-12-30",60.4365,60.6165,59.9292,60.0192,2811800.0],["2012-01-03",61.1238,61.3693,60.6493,60.7311,6859300.0],["2012-01-04",60.6329,61.0421,60.2156,60.8211,4923000.0],["2012-01-05",60.3629,60.4693,59.5201,60.1665,6797900.0],["2012-01-06",60.3301,60.772,59.6919,60.5347,4779800.0],["2012-01-09",61.2139,61.263,60.6984,60.9848,4469600.0],["2012-01-10",61.4757,61.6475,60.9602,61.3693,4622400.0],["2012-01-11",61.1893,61.3284,60.7393,61.1566,3082700.0],["2012-01-12",61.2139,61.9339,61.1893,61.7866,3934500.0],["2012-01-13",61.4021,61.533,60.682,61.042,4641100.0],["2012-01-17",61.6148,62.1876,61.4839,61.5657,3700100.0],["2012-01-18",61.3284,61.7376,61.1811,61.4184,4189500.0],["2012-01-19",61.5903,62.1221,61.4512,61.8276,5397300.0],["2012-01-20",61.9258,62.1058,61.4839,61.7948,4552300.0],["2012-01-23",61.9094,62.4903,61.6312,61.7866,4083700.0],["2012-01-24",61.4184,61.8766,61.042,61.6639,4942700.0],["2012-01-25",60.5265,62.7604,59.6101,62.0403,14049100.0],["2012-01-26",62.0567,62.4822,61.3693,61.623,4187400.0],["2012-01-27",61.2057,61.5575,60.8784,61.0011,4754600.0],["2012-01-30",60.5429,60.8374,60.2892,60.682,5043000.0],["2012-01-31",60.9684,61.533,60.5184,60.6984,4777200.0],["2012-02-01",61.3366,62.0976,61.3366,61.6721,4296400.0],["2012-02-02",61.533,61.6394,60.9602,61.5494,3528100.0],["2012-02-03",62.2613,62.7931,62.0731,62.4658,3472400.0],["2012-02-06",61.5821,61.8194,61.5002,61.7457,4162500.0],["2012-02-07",61.4021,61.6557,60.7966,61.533,4438700.0],["2012-02-08",61.4918,62.2655,61.3272,62.1091,5350000.0],["2012-02-09",62.3725,62.7429,62.0351,62.4713,4491100.0],["2012-02-10",62.1009,62.1914,61.3766,61.6894,3361700.0],["2012-02-13",62.1421,62.1503,61.5248,61.6071,3456500.0],["2012-02-14",62.1503,62.1997,61.6482,62.1914,4652000.0],["2012-02-15",62.4384,62.5536,61.7305,61.9034,4252400.0],["2012-02-16",61.7634,62.1174,61.6235,61.9527,4992800.0],["2012-02-17",62.1668,62.1832,61.747,62.0186,4927300.0],["2012-02-21",62.282,62.5125,61.7964,62.3232,3978100.0],["2012-02-22",62.1914,62.8005,61.9857,62.603,3764800.0],["2012-02-23",62.3561,62.6935,62.1585,62.4301,4187200.0],["2012-02-24",62.3478,63.0804,62.2491,62.603,3347000.0],["2012-02-27",62.2984,62.3725,61.7388,61.9034,5379400.0],["2012-02-28",61.8787,62.068,61.5741,61.8622,3667400.0],["2012-02-29",61.961,62.3231,61.5247,61.6894,4631800.0],["2012-03-01",61.6976,62.249,61.6153,61.7964,3343100.0],["2012-03-02",61.7881,61.961,61.426,61.6482,2806600.0],["2012-03-05",61.6894,61.7141,60.8498,61.0144,4156800.0],["2012-03-06",60.2819,60.2819,59.5082,59.7222,5455700.0],["2012-03-07",59.7387,60.6605,59.6811,60.5124,4279000.0],["2012-03-08",61.1297,61.4836,60.7675,61.0474,3881200.0],["2012-03-09",61.0227,61.1626,60.2243,60.3231,5535900.0],["2012-03-12",60.249,60.9321,60.249,60.5782,2833500.0],["2012-03-13",60.8087,61.1955,60.3971,61.1626,4532700.0],["2012-03-14",61.1708,62.0433,61.1626,61.9198,5297100.0],["2012-03-15",62.1421,62.2491,61.6318,62.0845,4850700.0],["2012-03-16",62.3561,62.3972,61.7305,61.8951,7079200.0],["2012-03-19",61.7305,62.2984,61.7305,62.0598,2683800.0],["2012-03-20",61.8046,62.1174,61.3354,61.8457,4384000.0],["2012-03-21",61.7717,62.0927,61.5659,61.7388,3644100.0],["2012-03-22",61.4178,61.4507,60.3889,60.8416,4921400.0],["2012-03-23",60.9486,61.1873,60.7017,60.8828,2518400.0],["2012-03-26",61.3354,61.9198,61.2943,61.8787,3715800.0],["2012-03-27",61.821,61.9363,61.5659,61.5741,3510700.0],["2012-03-28",61.7223,61.9692,60.8252,61.1791,3412200.0],["2012-03-29",60.7182,61.0309,60.0432,60.9733,3587600.0],["2012-03-30",61.1708,61.2696,60.7264,61.212,3203800.0],["2012-04-02",60.9074,62.1174,60.5864,61.8704,4104600.0],["2012-04-03",61.7305,61.8211,61.0309,61.4425,3485900.0],["2012-04-04",60.8828,61.0721,60.4877,60.6358,2490500.0],["2012-04-05",60.4301,60.8169,60.3313,60.57,2640200.0],["2012-04-09",59.7798,59.9115,59.4835,59.6152,2443400.0],["2012-04-10",59.4671,59.5165,58.1008,58.109,5339000.0],["2012-04-11",58.9567,59.6811,58.8415,59.072,5099900.0],["2012-04-12",59.0061,60.7675,59.0061,60.4959,3938800.0],["2012-04-13",60.2325,60.3972,59.5659,60.0185,3329100.0],["2012-04-16",60.0679,60.2408,59.5082,59.821,4800000.0],["2012-04-17",60.1914,61.2038,60.1667,60.9815,3345300.0],["2012-04-18",60.5618,61.105,60.4712,60.6688,2248900.0],["2012-04-19",60.6852,60.8745,59.8045,60.1667,3729300.0],["2012-04-20",60.3066,60.9321,60.1667,60.5371,4302100.0],["2012-04-23",59.8292,60.1914,59.4012,59.9691,5022100.0],["2012-04-24",60.2572,60.6935,59.8951,60.2572,3664500.0],["2012-04-25",61.7717,63.7882,61.6482,63.4425,10621200.0],["2012-04-26",63.138,63.5413,63.0063,63.3684,4704700.0],["2012-04-27",63.6071,63.8458,63.2944,63.5989,4168700.0],["2012-04-30",62.9734,63.2697,62.2902,63.2121,5811100.0],["2012-05-01",63.0392,64.0598,62.4301,63.5824,4287600.0],["2012-05-02",63.1874,63.7882,62.8334,63.5907,3073500.0],["2012-05-03",63.4837,63.6483,62.9816,63.2368,3304800.0],["2012-05-04",62.8417,63.0145,62.1421,62.4219,3366400.0],["2012-05-07",62.3808,62.6194,62.0351,62.5207,3551800.0],["2012-05-08",62.0433,62.2244,61.3601,62.0598,4033400.0],["2012-05-09",61.4719,61.977,60.702,61.3064,3926600.0],["2012-05-10",61.6458,62.1508,60.9587,61.0994,2952700.0],["2012-05-11",60.9255,61.356,60.644,60.9007,3189000.0],["2012-05-14",60.346,61.0911,59.8989,60.5364,3585700.0],["2012-05-15",60.4371,60.9917,59.9569,60.0893,3252300.0],["2012-05-16",60.288,60.8593,59.8492,59.8989,3648100.0],["2012-05-17",59.8658,60.0066,57.5063,57.7298,6172200.0],["2012-05-18",57.912,58.2348,57.0675,57.2496,5597400.0],["2012-05-21",58.3342,59.485,58.0692,59.427,4709700.0],["2012-05-22",59.3194,59.783,58.8475,59.1787,4269400.0],["2012-05-23",58.5246,59.3028,57.8871,59.2532,4222700.0],["2012-05-24",59.3111,59.5678,58.1603,59.1041,2942600.0],["2012-05-25",58.9551,59.1041,57.6719,57.9533,5163300.0],["2012-05-29",58.1852,58.3673,57.7464,58.2845,3973600.0],["2012-05-30",57.854,58.0279,57.3324,57.4483,4677600.0],["2012-05-31",57.5725,58.0444,57.1834,57.6305,4191400.0],["2012-06-01",56.8522,57.0261,55.5855,55.6683,5592000.0],["2012-06-04",56.4217,56.4217,55.511,55.8836,5478200.0],["2012-06-05",55.7263,56.0492,55.3206,55.9498,3747300.0],["2012-06-06",56.2727,57.142,56.2644,57.142,4050300.0],["2012-06-07",57.5973,58.2265,57.4814,57.9119,4004600.0],["2012-06-08",57.6719,57.9285,57.349,57.9037,3933400.0],["2012-06-11",58.4584,58.657,57.7878,58.0444,4369400.0],["2012-06-12",58.7233,60.288,58.566,60.0893,6458100.0],["2012-06-13",59.9486,60.1887,59.2532,59.6588,4720300.0],["2012-06-14",59.6754,59.8575,59.1041,59.485,5822900.0],["2012-06-15",59.6837,59.9238,59.2614,59.6009,5308300.0],["2012-06-18",59.3525,59.8906,58.9882,59.5264,3435200.0],["2012-06-19",59.9072,60.6192,59.6257,60.3708,4167200.0],["2012-06-20",60.1887,60.8179,59.8989,60.4453,3468700.0],["2012-06-21",60.7268,60.9504,58.9882,59.0876,3659300.0],["2012-06-22",59.2366,59.6919,58.8392,59.576,3267300.0],["2012-06-25",59.4519,59.5429,58.8061,58.8227,4111400.0],["2012-06-26",59.0296,59.3028,58.3507,58.7233,2757600.0],["2012-06-27",58.7647,59.6423,58.7399,59.5016,2514600.0],["2012-06-28",58.9054,59.3939,58.4749,59.2614,3144600.0],["2012-06-29",60.4867,61.5713,60.346,61.5133,4419400.0],["2012-07-02",61.4388,61.8776,59.9817,60.5861,4893400.0],["2012-07-03",60.5033,61.4885,60.5033,61.4885,2166200.0],["2012-07-05",61.5796,61.8776,61.1408,61.6292,2539000.0],["2012-07-06",61.0828,61.1077,60.3543,61.0083,3579100.0],["2012-07-09",61.4885,61.9687,61.0994,61.2898,4357700.0],["2012-07-10",61.7866,62.1343,60.346,60.6192,4756700.0],["2012-07-11",60.1804,60.2384,58.9717,59.2118,6072200.0],["2012-07-12",58.9468,59.6257,58.6571,59.3691,5799800.0],["2012-07-13",59.5512,60.9007,59.485,60.8593,3616000.0],["2012-07-16",60.5447,60.5943,59.8161,60.4122,3538400.0],["2012-07-17",60.644,60.8593,59.6423,60.5281,2775700.0],["2012-07-18",60.197,61.6292,60.197,61.1739,3756200.0],["2012-07-19",61.2567,62.1839,61.0166,61.977,4543200.0],["2012-07-20",61.6789,61.9273,60.9421,61.1739,3148100.0],["2012-07-23",59.8658,60.5033,59.2614,60.3625,3432200.0],["2012-07-24",60.3294,60.5778,59.071,59.634,3866500.0],["2012-07-25",61.4305,61.6623,60.1887,61.2898,6130400.0],["2012-07-26",62.2005,62.8877,61.4885,62.0184,4949200.0],["2012-07-27",62.573,62.8711,62.1591,62.5151,4066300.0],["2012-07-30",61.7617,62.5813,61.621,61.977,4999700.0],["2012-07-31",61.9438,62.1425,61.1656,61.1905,3978700.0],["2012-08-01",61.5299,61.6624,60.139,60.2466,4696000.0],["2012-08-02",59.932,60.0397,58.9054,59.6009,4615000.0],["2012-08-03",60.5447,60.7186,60.1721,60.2798,4588500.0],["2012-08-06",60.6109,60.7103,60.197,60.346,3758800.0],["2012-08-07",60.6606,61.7203,60.3791,61.6458,4717200.0],["2012-08-08",61.2898,61.8362,61.2732,61.7617,3410700.0],["2012-08-09",61.77,61.77,61.1904,61.4968,2387500.0],["2012-08-10",61.1574,61.5216,61.0663,61.4388,2843600.0],["2012-08-13",61.0249,61.621,60.9338,61.4223,2379900.0],["2012-08-14",61.5133,61.6292,60.9338,61.1077,2616700.0],["2012-08-15",61.0827,61.3409,60.5913,60.8578,3278200.0],["2012-08-16",60.8828,61.4242,60.8162,61.3326,2802700.0],["2012-08-17",61.3742,61.6157,61.1326,61.5574,3235800.0],["2012-08-20",61.3075,61.6324,61.0827,61.4908,2481900.0],["2012-08-21",61.7073,61.9322,60.8994,61.0244,3136400.0],["2012-08-22",61.0827,61.2992,60.4247,60.6329,4242600.0],["2012-08-23",60.0416,60.0916,58.3175,58.6007,9431200.0],["2012-08-24",58.5674,59.2754,58.3425,59.2087,5351300.0],["2012-08-27",59.0921,59.7834,59.0338,59.4502,3538100.0],["2012-08-28",59.2837,59.8417,59.1754,59.5669,3029200.0],["2012-08-29",59.6668,59.9583,59.242,59.5002,2687200.0],["2012-08-30",59.1754,59.242,58.7173,58.9838,3393100.0],["2012-08-31",59.3586,59.7584,58.8089,59.4669,3171800.0],["2012-09-04",59.5502,59.5502,58.6341,59.0255,3916400.0],["2012-09-05",59.4503,60.0083,59.2254,59.9,4946900.0],["2012-09-06",60.2748,61.0244,60.2748,60.6496,4358800.0],["2012-09-07",60.6912,60.8245,60.4247,60.7079,3080400.0],["2012-09-10",60.2248,60.2332,58.9755,59.2004,8354500.0],["2012-09-11",59.292,59.6918,59.2587,59.3586,3951300.0],["2012-09-12",59.4919,59.7001,58.9672,59.1004,4400800.0],["2012-09-13",58.8672,59.9583,58.6674,59.6168,5314100.0],["2012-09-14",59.9833,60.3248,59.1338,59.367,6530200.0],["2012-09-17",58.9422,58.9838,58.2093,58.2343,6917200.0],["2012-09-18",58.1843,58.684,57.9344,58.6757,5490300.0],["2012-09-19",58.9172,58.9172,58.2009,58.2176,5193400.0],["2012-09-20",57.7595,58.1843,57.493,58.176,4875100.0],["2012-09-21",58.3758,58.4258,57.8595,58.2759,13161000.0],["2012-09-24",57.8428,58.4508,57.6429,58.3259,5037900.0],["2012-09-25",58.5424,58.709,57.7845,57.7845,4085900.0],["2012-09-26",57.7512,58.7257,57.7262,58.5091,5256400.0],["2012-09-27",58.634,58.759,58.0594,58.3842,4147700.0],["2012-09-28",58.0927,58.3425,57.6179,57.9678,4057500.0],["2012-10-01",58.1843,58.8589,58.1343,58.3092,4012100.0],["2012-10-02",58.3925,58.5508,57.6346,57.9095,3077900.0],["2012-10-03",58.2176,58.3009,57.7679,58.1843,3106400.0],["2012-10-04",58.5008,58.6174,58.0677,58.2509,2818300.0],["2012-10-05",58.5174,59.342,58.4758,59.0421,3741600.0],["2012-10-08",58.9006,59.292,58.759,58.7756,2838800.0],["2012-10-09",58.8839,59.3087,58.6007,58.8339,4116600.0],["2012-10-10",58.9672,59.3836,58.4924,58.5841,3642600.0],["2012-10-11",59.0505,59.5918,58.9672,58.9922,3183200.0],["2012-10-12",59.2004,60.1665,59.1338,59.8417,4345600.0],["2012-10-15",59.8417,60.1998,59.7001,60.1748,3858000.0],["2012-10-16",60.5996,61.3908,60.3831,61.1993,4799300.0],["2012-10-17",61.4158,61.5491,60.4913,61.3242,6061500.0],["2012-10-18",61.2326,61.8489,60.9994,61.8489,3414200.0],["2012-10-19",61.6574,61.8239,61.2909,61.6407,5407000.0],["2012-10-22",61.4658,61.7573,61.0077,61.3825,4419800.0],["2012-10-23",60.7912,60.9911,60.4747,60.6496,4544900.0],["2012-10-24",62.4236,62.4652,60.1749,60.558,8346600.0],["2012-10-25",60.8412,60.8745,58.8423,59.5835,8191500.0],["2012-10-26",59.267,59.6168,58.759,59.2254,4389000.0],["2012-10-31",59.4253,59.5086,58.5258,58.6674,3778700.0],["2012-11-01",58.7923,59.6002,58.6674,58.9589,3992800.0],["2012-11-02",59.1337,59.4336,58.2676,58.3425,4400400.0],["2012-11-05",58.1926,58.8006,58.176,58.6424,3833000.0],["2012-11-06",58.6923,60.3331,58.6923,59.9833,4923700.0],["2012-11-07",59.2375,59.3045,58.0727,58.7514,6675400.0],["2012-11-08",58.7682,59.7654,58.7347,59.4805,7363500.0],["2012-11-09",59.2961,61.4246,59.1621,61.3827,10269800.0],["2012-11-12",61.5168,62.1621,61.4079,61.7514,6497600.0],["2012-11-13",61.19,62.2207,61.0392,61.4749,7293400.0],["2012-11-14",61.4582,61.7179,59.5978,59.7403,6063100.0],["2012-11-15",59.6816,60.3269,59.3129,59.5308,3928100.0],["2012-11-16",59.6565,59.6816,58.9023,59.3045,4856300.0],["2012-11-19",59.9079,60.4023,59.5643,60.3017,3475700.0],["2012-11-20",60.2263,61.0056,60.1593,60.7878,3161000.0],["2012-11-21",60.7878,61.8939,60.6621,61.2989,3119800.0],["2012-11-23",61.4665,61.8017,61.2486,61.7933,1579200.0],["2012-11-26",61.5084,62.2626,61.3408,62.2375,3709100.0],["2012-11-27",62.1118,62.4637,61.676,62.4218,5353500.0],["2012-11-28",62.0112,62.2124,61.2989,62.0867,4245900.0],["2012-11-29",62.3129,62.7319,61.8771,62.1118,2998900.0],["2012-11-30",62.3129,62.5643,61.8939,62.2459,3863400.0],["2012-12-03",62.3548,62.4218,61.6509,62.028,3721600.0],["2012-12-04",61.919,62.6062,61.785,62.0531,3827700.0],["2012-12-05",61.961,62.3883,61.3241,61.9023,3818800.0],["2012-12-06",61.8436,62.0028,61.1146,61.9945,3895400.0],["2012-12-07",62.0866,62.5643,61.6844,62.5475,3718000.0],["2012-12-10",62.5308,63.3352,62.3716,63.2933,5323800.0],["2012-12-11",63.3688,63.7291,63.2682,63.5364,5960300.0],["2012-12-12",63.5531,63.7207,63.0671,63.2431,5191300.0],["2012-12-13",63.2012,63.2598,62.095,62.2794,4977600.0],["2012-12-14",62.2878,62.5643,61.9023,62.028,4209300.0],["2012-12-17",62.1788,62.5643,61.6174,62.5559,5537800.0],["2012-12-18",62.2626,63.4358,62.1285,63.285,5767500.0],["2012-12-19",63.3604,63.8464,63.1006,63.2766,6075200.0],["2012-12-20",63.4777,63.8883,63.2766,63.8548,4599300.0],["2012-12-21",62.9162,63.8715,62.4972,63.8296,6831500.0],["2012-12-24",63.595,64.1565,63.2934,63.6621,1931900.0],["2012-12-26",63.6621,63.9386,63.4777,63.704,2710300.0],["2012-12-27",63.6956,63.9386,62.8576,63.5447,4041400.0],["2012-12-28",63.0252,63.4693,62.4805,62.5894,2970400.0],["2012-12-31",62.5224,63.1928,62.0112,63.1509,4939000.0],["2013-01-02",64.1481,64.8017,64.0643,64.5839,5036400.0],["2013-01-03",64.5168,65.3464,63.9973,64.919,3987000.0],["2013-01-04",65.1872,65.38,64.8939,65.1034,3431700.0],["2013-01-07",64.9777,65.1034,63.1341,63.7961,7172600.0],["2013-01-08",63.0503,63.528,61.2654,62.1202,20268100.0],["2013-01-09",62.7822,64.366,62.7738,64.3241,10915800.0],["2013-01-10",64.4665,64.6257,63.8213,64.6006,5026600.0],["2013-01-11",63.4442,63.771,62.514,62.9833,9808500.0],["2013-01-14",63.0419,64.1816,62.7654,64.1481,6221100.0],["2013-01-15",63.8632,64.5084,63.838,64.4749,3900600.0],["2013-01-16",61.8855,62.5475,61.6425,62.2961,18212000.0],["2013-01-17",60.9889,63.3771,60.9051,63.0671,21849200.0],["2013-01-18",62.9833,62.9833,62.2542,62.8827,10829000.0],["2013-01-22",62.1118,62.2375,61.8185,62.1453,9161900.0],["2013-01-23",62.0028,62.5056,61.5503,62.2542,7784900.0],["2013-01-24",62.3548,63.3017,62.3548,63.1174,7292200.0],["2013-01-25",63.0922,63.2011,62.6732,62.8743,6163200.0],["2013-01-28",61.9274,62.5559,61.9191,62.0112,7759000.0],["2013-01-29",62.2124,62.2124,61.1732,61.7179,9296800.0],["2013-01-30",62.3632,62.6397,61.785,62.5056,10048600.0],["2013-01-31",62.4302,62.5308,61.8101,61.9023,7639000.0],["2013-02-01",62.4219,62.9079,62.204,62.7403,6749300.0],["2013-02-04",62.2542,63.2934,62.2207,63.0252,5799800.0],["2013-02-05",63.4274,64.5084,63.3604,63.595,6831200.0],["2013-02-06",63.2431,63.9386,63.1844,63.9302,4716600.0],["2013-02-07",63.9554,64.9777,63.9218,64.8855,7773000.0],["2013-02-08",64.7263,64.852,63.9218,64.1565,5100400.0],["2013-02-11",64.0392,64.0559,63.5615,63.5783,3677100.0],["2013-02-12",63.7375,63.8967,63.5447,63.6788,3597400.0],["2013-02-13",63.818,63.9529,62.9409,63.0674,4313500.0],["2013-02-14",62.9915,63.5144,62.865,63.1939,3830400.0],["2013-02-15",63.4722,63.4722,63.0168,63.2782,3650700.0],["2013-02-19",63.2445,63.4132,62.6373,62.9577,3882500.0],["2013-02-20",63.7927,64.3071,63.0421,63.0674,7551300.0],["2013-02-21",63.2192,64.2481,63.177,64.1047,7438600.0],["2013-02-22",64.6866,64.9649,64.5011,64.6529,5391200.0],["2013-02-25",64.7963,64.8553,63.2782,63.2782,4936300.0],["2013-02-26",63.6156,64.0204,63.371,63.8011,3436700.0],["2013-02-27",63.6999,65.724,63.6999,65.2433,7160000.0],["2013-02-28",65.1421,65.5553,64.4336,64.8553,5593400.0],["2013-03-01",64.6867,65.4373,64.5855,65.1758,6024200.0],["2013-03-04",64.8975,65.277,64.2397,65.0156,4748600.0],["2013-03-05",65.3192,66.4999,65.0324,66.3397,5693200.0],["2013-03-06",66.3481,66.8625,66.1963,66.6939,3826100.0],["2013-03-07",66.9385,69.1144,66.9385,68.3553,10029900.0],["2013-03-08",68.4481,68.9035,68.077,68.5071,5231700.0],["2013-03-11",68.3216,70.0252,68.2794,69.9493,5087300.0],["2013-03-12",70.0842,71.3662,69.9999,70.9782,6600800.0],["2013-03-13",71.1637,71.5601,70.4384,71.4758,7750900.0],["2013-03-14",71.3661,71.771,70.9529,71.3661,5027800.0],["2013-03-15",71.4758,72.9433,71.265,72.8927,8205400.0],["2013-03-18",71.7457,72.336,71.7204,71.8384,4803900.0],["2013-03-19",72.1336,72.53,71.889,72.1168,5381200.0],["2013-03-20",72.4035,72.6481,71.8384,71.9987,3783500.0],["2013-03-21",71.8553,72.3866,70.9951,71.1216,3672400.0],["2013-03-22",71.2818,71.771,71.2818,71.5348,2841600.0],["2013-03-25",71.712,72.0915,71.13,71.5602,3528400.0],["2013-03-26",72.0493,73.2384,72.0324,73.0529,5083400.0],["2013-03-27",72.3192,72.8842,71.7288,72.6987,3185700.0],["2013-03-28",72.8758,72.9517,72.0409,72.4035,4884300.0],["2013-04-01",72.1927,72.6903,71.7119,71.8975,2867200.0],["2013-04-02",72.0156,72.1083,70.6746,70.9192,4764900.0],["2013-04-03",71.0963,71.9818,70.9023,71.1469,3885000.0],["2013-04-04",71.5095,71.7035,71.0204,71.6445,3352500.0],["2013-04-05",70.9023,72.783,70.7674,72.6734,6109500.0],["2013-04-08",72.5637,73.2131,72.0071,73.1625,5003600.0],["2013-04-09",73.4746,73.7866,72.6903,73.5505,6058400.0],["2013-04-10",73.6601,74.6891,73.424,74.065,4635200.0],["2013-04-11",74.183,75.4481,74.0818,74.6638,5394200.0],["2013-04-12",74.4613,75.0011,74.2168,74.9674,2588300.0],["2013-04-15",74.5878,74.8662,73.1794,73.1794,4324000.0],["2013-04-16",73.7529,74.5119,72.8927,73.2806,5233900.0],["2013-04-17",72.9264,73.3734,72.3445,73.112,3781100.0],["2013-04-18",73.424,73.5083,72.3192,72.6312,2792800.0],["2013-04-19",73.8541,74.2842,73.0107,74.183,6322200.0],["2013-04-22",74.2842,74.2842,72.9011,73.3228,4248700.0],["2013-04-23",73.6685,74.6468,73.542,74.3685,3130700.0],["2013-04-24",77.5481,78.1384,76.2577,76.6035,9231700.0],["2013-04-25",77.0421,78.1132,75.9626,77.312,5766100.0],["2013-04-26",77.4975,78.7541,77.3119,78.3071,5910600.0],["2013-04-29",77.0842,77.936,76.9071,77.5059,6265900.0],["2013-04-30",77.0421,77.5818,76.5951,77.0927,4714300.0],["2013-05-01",76.8144,77.3794,76.5107,76.8987,4567300.0],["2013-05-02",76.9493,78.2818,76.9155,77.7673,4514800.0],["2013-05-03",78.3071,79.2348,78.1553,79.0577,4700100.0],["2013-05-06",78.8047,79.9433,78.7372,79.4372,5504800.0],["2013-05-07",79.5384,80.1541,79.3276,79.9433,3858400.0],["2013-05-08",79.9475,80.0577,79.4897,79.7186,3204300.0],["2013-05-09",79.744,80.6596,79.7186,80.2018,3677500.0],["2013-05-10",80.3205,80.5239,79.5321,79.8882,3918600.0],["2013-05-13",79.7864,80.668,79.7695,80.329,3492000.0],["2013-05-14",80.4646,81.5412,80.2781,81.4734,4646500.0],["2013-05-15",81.1173,82.6262,81.041,82.2448,4875100.0],["2013-05-16",82.1346,82.3974,81.6344,81.8718,5036700.0],["2013-05-17",82.2448,83.9572,82.2278,83.8554,7408900.0],["2013-05-20",84.025,84.203,83.5164,83.6859,6535200.0],["2013-05-21",83.5757,83.9657,82.9908,83.7113,4415400.0],["2013-05-22",83.8046,84.3302,82.9569,83.0162,8399700.0],["2013-05-23",82.3804,84.7625,82.2787,84.559,6975700.0],["2013-05-24",84.559,85.2626,83.7961,84.771,6746300.0],["2013-05-28",85.4915,86.0171,84.8642,84.8642,5736000.0],["2013-05-29",84.398,84.7964,83.8385,83.9996,4405800.0],["2013-05-30",84.1691,85.6102,83.9741,85.2287,4784400.0],["2013-05-31",84.949,85.5763,83.9402,83.9402,4218700.0],["2013-06-03",84.2284,85.5339,84.1776,85.3983,6472900.0],["2013-06-04",85.1779,85.5509,83.9911,84.4404,3769800.0],["2013-06-05",84.2115,84.5251,83.1179,83.4909,5151000.0],["2013-06-06",83.6266,84.6099,83.4316,84.5675,4131700.0],["2013-06-07",84.9829,86.9665,84.8218,86.8817,5732900.0],["2013-06-10",86.8987,87.2717,86.051,86.6698,4047500.0],["2013-06-11",86.1358,87.1276,85.5339,86.2545,3144100.0],["2013-06-12",86.6275,86.8224,85.2881,85.517,2936500.0],["2013-06-13",85.5848,86.7546,85.4915,86.602,4076500.0],["2013-06-14",86.602,87.5006,86.0425,86.3223,3944400.0],["2013-06-17",87.0513,87.7549,86.9072,87.3395,4217400.0],["2013-06-18",87.5006,88.289,87.0174,88.2296,4035700.0],["2013-06-19",88.0177,88.289,86.6698,86.6783,4186900.0],["2013-06-20",86.0086,86.3477,84.2454,84.4658,7114800.0],["2013-06-21",84.8388,84.8896,82.5839,84.754,10328800.0],["2013-06-24",83.9741,84.3132,81.6429,82.9484,5585200.0],["2013-06-25",84.0928,84.4828,83.2281,83.6435,3557900.0],["2013-06-26",84.4743,85.9493,84.4065,85.4068,5267300.0],["2013-06-27",86.814,87.7549,86.4749,87.4413,6577700.0],["2013-06-28",87.1954,87.7294,86.7376,86.8394,5432500.0],["2013-07-01",87.2548,88.1788,87.2548,87.5175,4091200.0],["2013-07-02",87.5006,87.526,85.4661,86.0171,4147000.0],["2013-07-03",85.6272,87.348,85.4322,87.2209,2891700.0],["2013-07-05",87.9075,88.3313,87.1022,88.3313,3671700.0],["2013-07-08",88.1618,89.0943,87.6871,88.4755,4222700.0],["2013-07-09",89.2384,89.6453,88.5518,88.7383,3991800.0],["2013-07-10",88.5856,89.5181,88.5093,89.4333,3872700.0],["2013-07-11",90.2217,91.0949,90.1031,90.6032,4529800.0],["2013-07-12",90.5862,91.6798,83.9148,86.3562,44391800.0],["2013-07-15",88.0177,89.747,87.3989,89.569,13169900.0],["2013-07-16",89.5944,89.6877,87.9753,88.3568,5839100.0],["2013-07-17",88.5433,89.374,88.5178,88.8315,3931800.0],["2013-07-18",88.9756,91.5357,88.84,91.239,8046400.0],["2013-07-19",90.8151,90.8151,89.5266,90.671,5992000.0],["2013-07-22",90.9338,90.9762,90.2387,90.5863,4168800.0],["2013-07-23",90.8575,91.5357,90.1454,91.3746,5081600.0],["2013-07-24",92.6038,92.8157,90.0776,90.6625,7723500.0],["2013-07-25",90.1624,90.8067,89.7301,90.4506,5267100.0],["2013-07-26",90.0437,90.0437,89.2723,89.5182,4216100.0],["2013-07-29",87.7549,89.1112,87.738,88.8484,4041800.0],["2013-07-30",88.9587,89.8657,88.84,89.6283,5022700.0],["2013-07-31",89.7894,90.0946,89.001,89.0943,4487800.0],["2013-08-01",89.8487,90.7049,89.6707,90.4506,4910800.0],["2013-08-02",89.8572,91.5102,89.8572,91.4679,4226200.0],["2013-08-05",90.8236,91.3831,90.8236,91.1288,3559200.0],["2013-08-06",91.0016,91.3068,90.3828,90.7389,5199900.0],["2013-08-07",90.445,90.8453,89.866,90.6239,3158600.0],["2013-08-08",90.8453,91.3222,90.1214,90.13,3741400.0],["2013-08-09",89.7297,90.3939,89.3124,89.6956,3326500.0],["2013-08-12",89.2954,89.4743,88.6057,88.7675,3830800.0],["2013-08-13",88.8271,90.7346,88.793,90.4621,3578300.0],["2013-08-14",90.4025,90.4025,88.6227,88.6993,4481100.0],["2013-08-15",87.8733,87.9585,86.6641,87.4816,4359400.0],["2013-08-16",87.5582,88.512,87.456,88.1118,3469100.0],["2013-08-19",87.7115,89.5849,87.6093,89.1762,3512200.0],["2013-08-20",89.1507,89.4828,89.0315,89.0996,3448900.0],["2013-08-21",88.9633,89.2103,88.2225,88.4865,3645600.0],["2013-08-22",88.4609,89.8404,88.4609,89.5339,2857800.0],["2013-08-23",89.8404,89.8404,89.2444,89.8234,3016100.0],["2013-08-26",90.0533,90.709,89.5935,89.866,2480400.0],["2013-08-27",88.9037,89.5339,87.7626,87.8904,4376900.0],["2013-08-28",87.7966,88.4098,87.3453,87.9414,2816300.0],["2013-08-29",87.9499,89.7893,87.7115,89.355,3095400.0],["2013-08-30",89.3465,89.3806,88.2224,88.4949,2723800.0],["2013-09-03",89.5254,90.1215,89.1251,89.4232,3659800.0],["2013-09-04",89.4572,91.22,89.091,90.5813,3837500.0],["2013-09-05",90.4025,91.1008,89.9852,90.8197,2590500.0],["2013-09-06",91.1178,91.4414,89.5083,90.3258,3265200.0],["2013-09-09",90.7601,91.4414,90.7431,91.2796,2907600.0],["2013-09-10",91.6628,92.3526,91.4584,92.1141,3848000.0],["2013-09-11",92.1822,93.0168,91.799,93.0168,3313700.0],["2013-09-12",92.9827,93.8598,92.9401,93.5022,4766800.0],["2013-09-13",93.6129,94.8051,93.2978,94.8051,3503400.0],["2013-09-16",96.8489,98.6882,96.4486,98.5009,7711200.0],["2013-09-17",98.5946,100.0422,98.4328,99.7271,5308300.0],["2013-09-18",99.8719,101.7794,99.2503,100.8257,6330600.0],["2013-09-19",101.524,102.5118,101.1748,101.3707,5766700.0],["2013-09-20",101.4643,101.5239,99.3184,99.3184,8745400.0],["2013-09-23",99.7612,100.8001,98.6116,100.0678,5450200.0],["2013-09-24",99.7953,102.0945,99.4632,101.3366,5020000.0],["2013-09-25",101.6091,101.8561,100.6213,100.9193,3566600.0],["2013-09-26",101.0897,101.7624,100.9193,101.6602,2820400.0],["2013-09-27",100.9193,101.4814,100.3062,101.1152,2848900.0],["2013-09-30",99.9315,100.3914,99.097,100.0593,4032900.0],["2013-10-01",100.4595,100.7405,99.7016,100.2722,2880700.0],["2013-10-02",99.9571,100.3488,99.0203,100.3488,2871900.0],["2013-10-03",99.9315,100.0507,97.7004,98.1347,4455100.0],["2013-10-04",98.1602,99.8548,98.1432,99.8037,3998000.0],["2013-10-07",98.3646,99.7782,98.271,99.3695,3822000.0],["2013-10-08",99.3525,99.906,98.288,98.305,4574000.0],["2013-10-09",98.271,98.271,96.5167,97.479,4722200.0],["2013-10-10",98.8671,101.3366,98.7053,101.2514,5635400.0],["2013-10-11",100.996,101.6772,100.3403,100.468,4505500.0],["2013-10-14",99.9911,101.805,99.3695,101.7283,3617800.0],["2013-10-15",101.6943,101.839,100.6042,100.6383,2749700.0],["2013-10-16",101.1492,102.7502,101.1237,102.4777,4036900.0],["2013-10-17",102.0264,104.2234,102.0264,104.1383,4114200.0],["2013-10-18",104.3171,104.6236,103.2526,104.3341,3924200.0],["2013-10-21",104.4789,104.5215,103.0908,103.44,3207900.0],["2013-10-22",103.8913,105.4241,103.7891,104.3001,4431200.0],["2013-10-23",107.2976,110.6954,107.2124,109.8693,10766300.0],["2013-10-24",109.8608,110.3377,108.9496,109.8353,4976200.0],["2013-10-25",110.0652,111.9216,109.188,111.7172,5467600.0],["2013-10-28",109.6394,111.1041,109.5457,110.6017,4655800.0],["2013-10-29",110.1503,110.6017,109.6479,110.4143,3608700.0],["2013-10-30",110.3291,111.9216,109.8693,110.4313,4122100.0],["2013-10-31",110.5676,112.3048,110.3207,111.1296,4931800.0],["2013-11-01",111.4703,113.6844,111.4703,113.2841,4582400.0],["2013-11-04",113.8972,114.1016,112.7987,113.0797,3915800.0],["2013-11-05",112.4325,113.8887,111.2063,113.744,4069200.0],["2013-11-06",114.5431,115.0217,113.3978,113.7482,3747700.0],["2013-11-07",114.0473,114.4661,112.2611,112.3978,3826800.0],["2013-11-08",112.2013,114.4405,111.9192,114.0901,4790900.0],["2013-11-11",113.791,113.9534,112.9192,113.2696,2962200.0],["2013-11-12",113.1585,113.7397,112.791,113.0987,2851000.0],["2013-11-13",112.7483,114.0901,112.0474,113.8166,3577100.0],["2013-11-14",114.2696,115.7054,113.8166,115.4576,3279600.0],["2013-11-15",115.6883,116.7225,114.9875,116.3037,4495100.0],["2013-11-18",119.8676,121.3633,117.7481,118.2523,8158800.0],["2013-11-19",118.372,118.6199,116.8336,117.0729,3954000.0],["2013-11-20",116.0644,116.1413,113.0645,113.2012,8634900.0],["2013-11-21",113.2012,113.9191,112.1329,113.6115,4700600.0],["2013-11-22",114.0901,116.3379,114.0388,116.2097,4290200.0],["2013-11-25",114.5345,115.261,111.603,113.6713,7181700.0],["2013-11-26",113.6713,115.7567,113.2952,115.1926,4200800.0],["2013-11-27",115.4234,116.4917,114.6713,115.1413,3350900.0],["2013-11-29",115.2268,115.5772,114.6798,114.7396,1680900.0],["2013-12-02",115.3721,115.7738,114.2012,114.6627,3378100.0],["2013-12-03",114.4662,114.4662,112.7483,112.8166,5171900.0],["2013-12-04",112.5859,112.9448,111.5774,112.3893,5137100.0],["2013-12-05",112.1842,113.7568,112.1756,113.4405,3665100.0],["2013-12-06",115.0217,116.0217,114.526,115.5345,5341800.0],["2013-12-09",115.7994,116.1926,115.0131,115.1071,3799000.0],["2013-12-10",114.2268,115.4148,112.9705,114.2696,4061300.0],["2013-12-11",114.2696,114.3636,113.1927,113.2952,3358300.0],["2013-12-12",112.9106,114.2268,112.7312,113.6371,3617700.0],["2013-12-13",114.0559,114.7397,113.791,114.3807,3139400.0],["2013-12-16",114.7567,115.5516,114.4747,115.1413,3979500.0],["2013-12-17",117.8763,118.0301,115.6883,116.1328,6753000.0],["2013-12-18",116.1157,116.6114,113.5346,115.7995,5632400.0],["2013-12-19",115.3806,116.4319,114.4747,115.5259,3177100.0],["2013-12-20",115.7994,117.8164,115.7994,116.8079,5454600.0],["2013-12-23",117.6797,118.0216,116.5088,116.5772,2945100.0],["2013-12-24",116.5772,117.0729,116.355,116.9447,1203200.0],["2013-12-26",117.2438,118.4489,117.2353,118.1754,2161300.0],["2013-12-27",118.5344,118.6968,116.9105,117.0045,2204600.0],["2013-12-30",117.2267,117.4062,115.8422,116.1669,2403500.0],["2013-12-31",116.3721,117.1328,116.0131,116.6541,2096000.0],["2014-01-02",116.2438,117.3036,115.8165,116.8079,3366700.0],["2014-01-03",117.1413,118.372,117.1327,117.6199,3177400.0],["2014-01-06",119.1412,119.4489,117.7737,118.2951,4196500.0],["2014-01-07",118.4404,120.5941,118.372,120.0899,4238500.0],["2014-01-08",120.2437,120.8505,119.107,120.3548,4236100.0],["2014-01-09",120.9445,121.8077,120.1155,121.4744,4052500.0],["2014-01-10",122.0385,122.0471,120.4232,121.2779,4549500.0],["2014-01-13",120.9787,121.483,119.9788,120.2523,4462400.0],["2014-01-14",120.3805,121.1069,117.7737,119.6625,8441600.0],["2014-01-15",119.9104,120.577,119.7736,120.1839,3030800.0],["2014-01-16",119.936,120.8933,119.7138,119.8335,3062900.0],["2014-01-17",119.7224,120.5087,119.4403,120.0472,3382700.0],["2014-01-21",120.9018,121.7565,120.3463,121.0813,3240600.0],["2014-01-22",121.6282,123.5598,121.2522,123.3889,4388700.0],["2014-01-23",122.3035,122.9786,120.5941,120.7736,4491400.0],["2014-01-24",119.9959,120.0557,116.5088,116.7908,5856800.0],["2014-01-27",116.8336,118.3378,115.9362,117.3977,5057800.0],["2014-01-28",117.6114,118.0216,116.6114,117.1669,4606200.0],["2014-01-29",112.5602,112.6115,109.4578,110.9193,15993400.0],["2014-01-30",112.5602,112.5602,107.0049,108.1416,10406200.0],["2014-01-31",106.3724,108.4322,105.193,107.0561,9732700.0],["2014-02-03",106.1844,108.133,104.9109,105.193,9309600.0],["2014-02-04",105.1844,105.8083,103.0136,104.3041,9304100.0],["2014-02-05",103.4153,104.2186,101.5093,103.7571,9689100.0],["2014-02-06",104.0904,104.8853,103.8511,104.8425,6738800.0],["2014-02-07",105.7656,108.7228,105.6801,108.5604,8906300.0],["2014-02-10",110.2184,110.227,107.9877,108.68,8173500.0],["2014-02-11",109.0988,111.697,108.9364,111.244,7874000.0],["2014-02-12",111.9832,112.2067,110.015,110.1267,5798800.0],["2014-02-13",109.207,111.6824,109.207,111.3042,4203400.0],["2014-02-14",110.9518,112.0863,110.0322,111.8715,4807700.0],["2014-02-18",111.8457,112.5419,111.3902,112.2754,4645300.0],["2014-02-19",111.8285,112.1637,110.333,110.3502,5146600.0],["2014-02-20",110.4275,111.7254,109.5938,111.3558,4466400.0],["2014-02-21",111.5621,111.5621,110.1095,110.2556,5164000.0],["2014-02-24",110.3416,112.4216,110.3244,111.3816,4635700.0],["2014-02-25",111.1323,111.5191,108.4765,108.9664,7308800.0],["2014-02-26",109.3617,109.9634,108.6054,108.8203,4803600.0],["2014-02-27",108.7,110.4963,108.5195,110.4963,4649700.0],["2014-02-28",110.6596,111.691,110.0665,110.8057,4361400.0],["2014-03-03",109.3102,110.3931,108.7429,110.204,4847100.0],["2014-03-04",111.201,112.5934,111.1581,111.9316,5422800.0],["2014-03-05",112.0777,112.4215,110.608,110.694,4095200.0],["2014-03-06",110.883,111.1925,110.0407,110.7541,3595900.0],["2014-03-07",111.5191,111.8715,110.0751,110.4791,4297800.0],["2014-03-10",108.7343,109.3961,107.2302,109.0609,7039200.0],["2014-03-11",109.1813,109.3875,107.9694,108.0124,4190000.0],["2014-03-12",107.4365,107.6084,106.4137,106.9466,5040100.0],["2014-03-13",107.1357,107.9608,104.54,104.7635,6071200.0],["2014-03-14",104.9612,106.8177,104.815,105.8121,5698400.0],["2014-03-17",106.5512,108.1413,106.5082,107.7975,4380500.0],["2014-03-18",107.9436,108.1413,106.2848,106.6114,4151600.0],["2014-03-19",106.852,107.6084,104.3165,105.0643,6673000.0],["2014-03-20",105.3651,106.491,104.3251,106.3449,4601700.0],["2014-03-21",106.6286,106.9638,105.2878,105.3565,7973600.0],["2014-03-24",106.1731,106.534,104.9268,106.0785,4472500.0],["2014-03-25",106.9724,107.4365,106.1988,106.5942,3225100.0],["2014-03-26",107.1013,107.7115,105.9925,106.173,3091200.0],["2014-03-27",105.7261,106.8348,104.6861,105.898,3106000.0],["2014-03-28",106.3879,107.5998,106.1644,106.9724,2863500.0],["2014-03-31",107.7459,108.3304,107.2646,107.8577,2962000.0],["2014-04-01",108.5023,110.3588,108.4421,110.1955,3952800.0],["2014-04-02",110.5564,110.6768,109.4993,110.2814,2935200.0],["2014-04-03",111.0206,111.0206,110.2556,110.6854,3303500.0],["2014-04-04",111.1581,111.6652,109.3532,109.4821,4156600.0],["2014-04-07",109.3188,110.1697,107.3935,107.9436,3753600.0],["2014-04-08",107.6771,108.0639,106.6286,106.7059,4122200.0],["2014-04-09",107.4279,109.1727,106.62,109.0523,3689900.0],["2014-04-10",109.0007,109.0351,106.2676,106.2676,3956900.0],["2014-04-11",105.7605,106.1043,104.7892,104.9182,3854600.0],["2014-04-14",105.7863,106.3793,105.0127,105.9324,3086300.0],["2014-04-15",106.0183,107.0497,104.9697,106.809,2746900.0],["2014-04-16",107.4365,108.3304,107.2044,108.3304,2826100.0],["2014-04-17",108.6742,110.333,108.1499,109.9462,3449400.0],["2014-04-21",110.0579,110.3931,109.4735,109.8603,2368500.0],["2014-04-22",110.2298,110.9862,109.568,109.6282,5015600.0],["2014-04-23",112.3098,113.0232,111.1581,112.2754,7121600.0],["2014-04-24",112.0863,112.2668,110.3845,111.6136,4177000.0],["2014-04-25",111.5964,111.734,110.333,110.5822,2978500.0],["2014-04-28",110.1869,110.7627,108.1241,109.1899,4354600.0],["2014-04-29",109.3274,110.5049,108.7515,110.333,3344100.0],["2014-04-30",110.058,111.3042,109.8431,110.8917,2773000.0],["2014-05-01",110.651,111.3902,110.247,110.4103,2804100.0],["2014-05-02",110.6166,112.0778,110.5393,111.6824,3762900.0],["2014-05-05",110.8744,113.7795,110.8315,113.4185,4026500.0],["2014-05-06",113.2381,113.3842,112.3356,112.4473,4032000.0],["2014-05-07",113.0264,113.3117,111.6695,112.6634,2900600.0],["2014-05-08",112.5078,113.4586,112.5078,112.8536,2988700.0],["2014-05-09",112.5856,113.5104,112.2572,113.3116,2543800.0],["2014-05-12",113.934,114.9452,113.7784,114.6081,3288500.0],["2014-05-13",114.9625,115.6712,114.8328,115.3428,3132200.0],["2014-05-14",115.6453,115.7922,114.6859,114.9452,2883900.0],["2014-05-15",114.6946,114.8329,112.8449,113.4067,3596800.0],["2014-05-16",113.4931,113.8389,112.3868,113.061,2963300.0],["2014-05-19",112.7239,114.15,112.6634,113.5277,2103100.0],["2014-05-20",113.1734,113.7438,111.5571,111.9979,2995800.0],["2014-05-21",112.7326,113.5969,112.3955,113.1907,2476100.0],["2014-05-22",113.7957,114.5044,113.4586,113.9512,2370700.0],["2014-05-23",114.0895,114.5908,114.029,114.4439,1956200.0],["2014-05-27",115.0316,115.9997,114.8415,115.9651,3085500.0],["2014-05-28",115.9651,116.8121,115.9651,116.1034,2609400.0],["2014-05-29",116.4318,116.8553,116.1898,116.8035,2234100.0],["2014-05-30",116.3973,117.0628,115.8527,116.8986,2760300.0],["2014-06-02",117.1146,117.5727,116.4837,117.4604,2629900.0],["2014-06-03",117.3739,118.0049,117.2183,117.4431,2468800.0],["2014-06-04",117.1492,117.1579,116.3281,116.9677,2601900.0],["2014-06-05",117.2443,118.7396,117.2443,118.2555,3489900.0],["2014-06-06",118.7482,119.4915,118.5148,119.4915,2710900.0],["2014-06-09",119.4915,119.6125,118.8432,119.2408,2585000.0],["2014-06-10",118.921,119.0593,117.7974,118.6272,2370200.0],["2014-06-11",116.8986,117.1406,115.6626,115.9046,5558000.0],["2014-06-12",115.6972,115.9651,113.7784,114.2538,3826100.0],["2014-06-13",114.5476,114.9106,113.7006,114.3402,2376600.0],["2014-06-16",114.2624,115.0662,113.787,114.5563,2163800.0],["2014-06-17",114.176,114.997,113.8475,114.4785,2223200.0],["2014-06-18",114.6168,114.6686,113.2511,114.5044,2859000.0],["2014-06-19",114.5044,114.8933,113.9167,114.7983,2794900.0],["2014-06-20",115.3687,115.8873,114.1673,114.176,8083500.0],["2014-06-23",114.3661,114.5476,112.9227,113.0956,4433000.0],["2014-06-24",112.7931,113.4327,111.4966,111.6262,4319800.0],["2014-06-25",111.5311,111.6176,109.1456,109.8198,7929700.0],["2014-06-26",110.1223,111.0126,109.2148,110.6496,3929100.0],["2014-06-27",110.6928,111.3064,110.252,111.099,3687900.0],["2014-06-30",110.5545,110.5545,109.0765,109.9668,5712900.0],["2014-07-01",110.3384,110.9175,110.0791,110.7619,3772500.0],["2014-07-02",110.7619,111.0644,110.0618,110.3038,2859000.0],["2014-07-03",110.6236,111.1681,110.373,111.0731,1997500.0],["2014-07-07",110.7187,111.9287,110.4335,111.5744,3157000.0],["2014-07-08",111.4015,111.4707,108.8345,109.5865,5724300.0],["2014-07-09",110.9002,110.9089,108.8259,109.5865,8023900.0],["2014-07-10",108.5061,110.3125,108.1431,109.5865,3936900.0],["2014-07-11",109.9235,110.8397,109.2148,110.7101,3193100.0],["2014-07-14",111.4188,112.8622,111.2891,111.946,5267500.0],["2014-07-15",112.6288,112.6288,110.9261,111.583,4916100.0],["2014-07-16",111.9806,111.9806,109.8889,110.131,5260800.0],["2014-07-17",109.9495,110.7878,108.7221,108.7999,5292900.0],["2014-07-18",109.2321,110.4767,109.1197,110.3211,3103300.0],["2014-07-21",110.0272,110.9953,109.5691,110.8916,2738700.0],["2014-07-22",111.488,112.3695,111.1336,112.1362,5102200.0],["2014-07-23",110.4508,110.978,108.9209,109.5173,12326300.0],["2014-07-24",108.8345,108.9469,107.175,107.5207,10307200.0],["2014-07-25",107.5899,107.6331,105.8008,106.4836,6121400.0],["2014-07-28",106.691,107.659,105.5847,106.3625,4982400.0],["2014-07-29",106.5786,106.8552,105.6192,105.723,4101900.0],["2014-07-30",106.4835,107.0021,105.2389,105.697,4042900.0],["2014-07-31",104.9883,105.4896,104.0721,104.1326,5588800.0],["2014-08-01",104.1067,105.1957,103.4066,104.0462,5852700.0],["2014-08-04",104.4092,104.7463,103.5189,103.6572,4671100.0],["2014-08-05",103.4325,105.4291,103.4239,104.8154,6097900.0],["2014-08-06",103.7546,103.7894,102.4938,102.9024,6239700.0],["2014-08-07",103.4763,104.5372,103.3633,104.2067,4641800.0],["2014-08-08",104.172,104.9111,103.7198,104.8937,4348900.0],["2014-08-11",105.3458,105.8763,104.998,105.0415,2807900.0],["2014-08-12",104.7894,105.1633,104.3546,104.7546,2303500.0],["2014-08-13",104.9285,106.285,104.8937,106.0676,2641100.0],["2014-08-14",106.2589,108.4241,106.2241,107.9197,4825100.0],["2014-08-15",108.2589,108.2589,106.2154,107.0937,4570000.0],["2014-08-18",107.4589,108.9023,107.4502,108.6762,4196900.0],["2014-08-19",108.8849,109.3806,108.7893,109.198,2988300.0],["2014-08-20",109.4675,111.0501,109.198,110.7371,4331300.0],["2014-08-21",110.9023,111.111,110.2066,110.8675,2522300.0],["2014-08-22",110.7197,111.1284,110.3979,110.8327,2394700.0],["2014-08-25",111.3718,111.7283,111.111,111.5892,2307100.0],["2014-08-26",111.9022,112.2848,111.5718,111.824,2329000.0],["2014-08-27",111.9718,112.1631,111.2588,111.4762,3075200.0],["2014-08-28",110.7284,111.0849,110.1892,110.5284,3070300.0],["2014-08-29",110.7371,110.7371,109.6067,110.2588,3032700.0],["2014-09-02",109.2327,109.7893,108.3197,109.111,4576000.0],["2014-09-03",109.0936,109.7719,108.8675,109.511,3966500.0],["2014-09-04",109.8936,110.2153,108.9197,109.0936,2975300.0],["2014-09-05",109.0675,109.1719,107.911,108.4241,4913800.0],["2014-09-08",109.4762,111.5197,109.4762,111.2849,6103500.0],["2014-09-09",111.1371,111.8936,110.9718,111.4849,4866400.0],["2014-09-10",111.711,111.711,110.8501,111.4936,3068200.0],["2014-09-11",111.1457,111.2936,110.6066,110.9892,1988200.0],["2014-09-12",110.8588,110.9197,110.0936,110.3892,3107300.0],["2014-09-15",110.3631,110.3892,109.2936,109.8327,3261700.0],["2014-09-16",109.7371,111.0414,109.3197,110.711,3377500.0],["2014-09-17",111.5197,111.6327,110.6066,111.0936,3135300.0],["2014-09-18",111.3023,112.0849,111.3023,111.8066,2721800.0],["2014-09-19",112.4066,112.7805,112.1022,112.4761,5635700.0],["2014-09-22",112.4935,112.9283,111.7023,111.8327,2890300.0],["2014-09-23",111.5457,111.7718,110.4588,110.7631,2963100.0],["2014-09-24",110.8327,111.9979,110.6327,111.8066,2891400.0],["2014-09-25",111.5718,111.7283,110.4414,110.5544,2913100.0],["2014-09-26",110.5979,112.1718,110.3979,111.9023,2524100.0],["2014-09-29",110.6153,112.6327,110.4327,111.9718,3484900.0],["2014-09-30",111.7979,112.5109,110.7023,110.7631,4000200.0],["2014-10-01",110.7545,110.7545,108.0936,108.4067,5265200.0],["2014-10-02",108.1719,109.1719,107.6849,107.9719,3204500.0],["2014-10-03",108.398,110.3197,108.398,109.8762,3075900.0],["2014-10-06",110.511,110.5979,109.0241,109.7893,2681000.0],["2014-10-07",109.1458,109.1458,107.2067,107.2328,3554900.0],["2014-10-08",107.3632,108.7719,106.2154,108.6762,3610300.0],["2014-10-09",108.4501,108.4762,106.3545,106.7458,4874700.0],["2014-10-10",106.8415,107.2676,105.6502,105.6502,4214200.0],["2014-10-13",106.1285,107.1197,104.572,104.7372,3878600.0],["2014-10-14",105.9458,107.2762,104.9719,106.3371,3768200.0],["2014-10-15",105.2676,105.3198,101.1459,104.5111,7819000.0],["2014-10-16",103.3981,105.4763,102.9459,104.598,4492500.0],["2014-10-17",106.1284,107.711,105.8937,107.1632,4872400.0],["2014-10-20",107.2936,108.4501,106.9545,108.0936,3676300.0],["2014-10-21",108.8762,110.6414,108.6328,110.5371,5204500.0],["2014-10-22",111.2936,111.3023,105.5111,105.6067,13844400.0],["2014-10-23",105.4502,106.8502,105.2676,106.1111,7799700.0],["2014-10-24",106.2589,106.8154,105.4415,106.2937,4013300.0],["2014-10-27",106.198,106.285,105.4415,106.1893,2940300.0],["2014-10-28",106.5197,107.6415,106.0502,107.4849,4159000.0],["2014-10-29",108.2415,108.2415,106.5719,107.0241,3241700.0],["2014-10-30",106.5371,107.9284,106.0937,107.6676,2569900.0],["2014-10-31",108.7197,109.4675,108.4588,108.6153,4665300.0],["2014-11-03",108.998,109.7806,108.598,109.5893,3902700.0],["2014-11-04",109.511,110.1806,108.9197,109.424,3684600.0],["2014-11-05",110.2112,110.4211,108.6281,108.6456,3334000.0],["2014-11-06",108.873,109.1529,107.9022,108.9605,2341900.0],["2014-11-07",109.2666,109.2754,108.6019,108.8468,2366700.0],["2014-11-10",109.2141,109.3191,108.2783,109.0129,2622700.0],["2014-11-11",108.9605,109.9663,108.8468,109.6427,3053500.0],["2014-11-12",108.8993,110.3687,108.8643,110.0888,3075000.0],["2014-11-13",109.9751,112.7914,109.9751,112.4153,5813900.0],["2014-11-14",112.4152,113.5085,111.8205,112.7039,6235600.0],["2014-11-17",112.5639,112.975,111.5581,112.319,3752900.0],["2014-11-18",112.4328,114.8642,111.9867,114.2782,5701200.0],["2014-11-19",114.217,116.0974,113.9196,115.1091,5037600.0],["2014-11-20",114.5231,115.8,114.3219,115.1878,4052800.0],["2014-11-21",116.0799,116.6397,115.8962,116.1324,4227100.0],["2014-11-24",116.7184,117.8467,116.7096,117.7329,4161500.0],["2014-11-25",117.8467,118.5988,117.8467,117.9079,4301600.0],["2014-11-26",118.0303,118.3365,117.5406,117.8817,2660100.0],["2014-11-28",118.5201,118.7563,117.2344,117.5143,2090000.0],["2014-12-01",117.4706,117.5493,115.6251,115.7913,3473700.0],["2014-12-02",115.8875,116.2898,115.2315,115.6951,2904900.0],["2014-12-03",116.0187,116.5697,114.9517,115.424,4627500.0],["2014-12-04",115.424,115.905,114.5056,114.8555,2785500.0],["2014-12-05",115.2053,115.9925,115.0391,115.6339,2580200.0],["2014-12-08",115.4677,115.5114,113.5872,113.9458,2862400.0],["2014-12-09",112.4415,113.456,111.7243,113.4036,3084600.0],["2014-12-10",112.6601,112.8088,108.9255,109.0129,6651700.0],["2014-12-11",109.5203,109.8963,107.5786,107.9022,6702100.0],["2014-12-12",106.9139,106.9401,105.462,105.6282,6661100.0],["2014-12-15",106.1792,107.4736,105.4795,106.7739,6238800.0],["2014-12-16",109.3628,109.8001,108.3745,108.6719,7919900.0],["2014-12-17",108.6981,109.6602,107.9459,109.3803,6726500.0],["2014-12-18",111.1908,111.3832,109.1267,109.9138,6485900.0],["2014-12-19",109.8789,111.4444,109.7652,110.4036,7680800.0],["2014-12-22",110.8409,112.424,110.8409,112.1441,3189300.0],["2014-12-23",112.8613,114.2694,112.5202,113.7272,4028900.0],["2014-12-24",113.9633,115.7388,113.8496,114.7855,2116900.0],["2014-12-26",114.8292,115.389,113.9021,115.1266,2242900.0],["2014-12-29",115.2053,116.0886,114.7242,115.7038,2718400.0],["2014-12-30",115.4502,115.6951,115.0304,115.3015,2447700.0],["2014-12-31",115.6689,115.7126,113.5785,113.6835,2712400.0],["2015-01-02",114.6368,115.3102,112.905,113.6572,4294200.0],["2015-01-05",113.4036,113.631,112.4852,112.87,5024800.0],["2015-01-06",112.8701,113.3686,110.3599,111.5406,4992800.0],["2015-01-07",112.5989,113.6747,112.5814,113.2724,3573200.0],["2015-01-08",114.2257,115.4414,114.0508,115.2753,4503400.0],["2015-01-09",115.0916,115.6776,114.5143,115.0478,3056400.0],["2015-01-12",115.6601,115.6776,113.6572,114.4619,3552700.0],["2015-01-13",115.4502,117.1207,113.8496,114.7243,3441700.0],["2015-01-14",112.8525,114.8292,112.7826,114.0333,3559500.0],["2015-01-15",113.9196,115.3015,113.4385,113.8234,3902000.0],["2015-01-16",113.4823,114.5931,112.9225,114.3831,4425600.0],["2015-01-20",114.9692,115.4502,113.2199,114.768,3143700.0],["2015-01-21",114.4619,116.2111,114.1995,115.8088,2898000.0],["2015-01-22",116.6572,119.1323,116.3685,118.6338,4971300.0],["2015-01-23",118.5726,118.7563,117.7242,117.7417,3828300.0],["2015-01-26",118.0741,118.2927,116.7884,117.2607,3900500.0],["2015-01-27",115.8,116.3161,114.3482,115.87,5243900.0],["2015-01-28",119.2111,124.1002,118.8787,122.1323,14355100.0],["2015-01-29",122.1761,129.6628,122.1236,129.2518,15161700.0],["2015-01-30",127.8873,128.4384,126.2693,127.1439,11271100.0],["2015-02-02",125.7008,128.211,125.1148,127.9223,6790900.0],["2015-02-03",128.0185,129.4441,127.8523,128.8669,5978200.0],["2015-02-04",127.6687,129.7853,127.6337,128.762,4766200.0],["2015-02-05",128.7969,130.2051,128.0973,129.9689,4252600.0],["2015-02-06",129.9864,130.2226,129.1818,129.4442,4398800.0],["2015-02-09",127.8349,129.5841,127.3713,129.0768,4202900.0],["2015-02-10",129.6191,130.0651,129.0068,129.4791,4034900.0],["2015-02-11",129.8135,130.5792,129.4439,130.1743,3272700.0],["2015-02-12",130.4736,130.7464,129.9632,130.324,2998900.0],["2015-02-13",130.2272,131.864,129.9279,131.7672,3418600.0],["2015-02-17",130.8784,131.9696,130.7024,131.9344,3622400.0],["2015-02-18",131.7408,133.4305,131.4504,133.0345,3722100.0],["2015-02-19",132.9289,135.7362,132.8849,135.305,4384000.0],["2015-02-20",135.349,139.7755,135.349,139.3179,9366000.0],["2015-02-23",136.405,137.2146,134.9617,136.1762,8653700.0],["2015-02-24",135.0849,136.2114,134.8297,135.8594,4391700.0],["2015-02-25",135.7978,136.1762,133.8881,134.6537,4800500.0],["2015-02-26",134.0377,134.0993,132.7176,133.5273,5149300.0],["2015-02-27",132.8849,133.6681,132.4008,132.7529,4330700.0],["2015-03-02",132.7529,135.657,132.6649,135.349,4622800.0],["2015-03-03",136.1498,138.0858,135.6745,136.9066,8656600.0],["2015-03-04",136.0705,136.5986,135.5249,135.8329,4476200.0],["2015-03-05",136.2818,137.2674,135.7978,135.9386,3327200.0],["2015-03-06",135.4545,136.4314,134.4777,134.7505,3556200.0],["2015-03-09",134.909,136.9418,134.777,136.185,3433000.0],["2015-03-10",134.909,135.6394,134.1345,134.1345,3839600.0],["2015-03-11",134.2137,134.3721,133.0345,133.0345,3395400.0],["2015-03-12",133.1313,134.5745,133.1313,133.8001,2965100.0],["2015-03-13",133.6681,134.1081,131.82,133.3865,3569600.0],["2015-03-16",134.1081,135.6922,134.0025,135.2345,2742900.0],["2015-03-17",134.5393,136.405,134.4073,135.9738,2927200.0],["2015-03-18",135.5601,137.2762,133.8617,137.0474,4053600.0],["2015-03-19",136.3258,136.6954,135.2258,135.6218,2539000.0],["2015-03-20",136.4402,136.8362,135.9474,135.965,4464300.0],["2015-03-23",136.3874,136.3874,134.4778,134.4778,3029700.0],["2015-03-24",133.7297,134.3105,133.1929,133.4569,3319300.0],["2015-03-25",133.2369,133.8001,130.3592,130.4472,3747900.0],["2015-03-26",130.0951,130.9928,128.4495,130.3943,3627400.0],["2015-03-27",130.764,131.3977,129.796,130.9928,2600300.0],["2015-03-30",132.0753,134.7946,131.9872,134.3809,3738700.0],["2015-03-31",133.9673,133.9849,131.9521,132.0753,2975600.0],["2015-04-01",131.9784,132.0224,129.2063,130.8079,4167600.0],["2015-04-02",131.248,132.4448,130.5176,131.3712,2934200.0],["2015-04-06",130.3768,133.2809,130.2448,132.8232,3371500.0],["2015-04-07",133.1224,135.0849,133.008,134.0465,4299500.0],["2015-04-08",133.9321,135.0849,133.9321,134.9617,2763400.0],["2015-04-09",134.3105,135.2345,133.4393,135.0145,3966800.0],["2015-04-10",135.1289,136.3698,134.8649,135.8594,3183000.0],["2015-04-13",135.3401,136.845,134.6097,134.8561,3034000.0],["2015-04-14",134.5833,135.1201,133.4041,134.8297,2845800.0],["2015-04-15",135.8506,135.8506,133.9497,134.1433,3687400.0],["2015-04-16",133.4657,134.2313,132.9289,133.7385,2559900.0],["2015-04-17",132.7793,133.2633,131.5121,131.6529,4671600.0],["2015-04-20",132.9376,135.1289,132.8936,134.3545,3169100.0],["2015-04-21",135.0937,135.6042,133.7649,134.9353,3772900.0],["2015-04-22",134.0817,134.6449,130.9928,133.0521,8468900.0],["2015-04-23",132.7352,132.7352,131.7672,131.8904,4080800.0],["2015-04-24",131.6,131.8816,130.2624,130.5968,4889200.0],["2015-04-27",130.764,131.1248,129.9895,130.0687,4603500.0],["2015-04-28",130.1567,130.5704,128.4935,129.8135,4352900.0],["2015-04-29",129.4263,129.7695,128.3967,128.6167,4761700.0],["2015-04-30",127.8246,128.4319,125.6246,126.1438,4925300.0],["2015-05-01",127.0855,127.6663,126.5838,127.3143,3556800.0],["2015-05-04",126.5926,127.4198,126.003,126.7422,8977500.0],["2015-05-05",126.5135,127.3407,125.2022,125.7654,3670400.0],["2015-05-06",126.6599,126.7839,124.3749,124.9151,5313500.0],["2015-05-07",124.49,125.9248,124.4192,125.3137,4868700.0],["2015-05-08",126.6511,129.2549,126.6333,128.8298,7068000.0],["2015-05-11",128.9095,130.0077,128.5375,129.2106,3969000.0],["2015-05-12",128.3693,129.3789,127.5456,128.8032,3543900.0],["2015-05-13",128.7855,129.7775,128.511,128.9715,2679400.0],["2015-05-14",130.0875,131.3009,129.8838,131.044,3495800.0],["2015-05-15",131.1237,131.3451,129.6092,130.0875,3368900.0],["2015-05-18",130.0875,130.4063,129.5738,129.9369,2153200.0],["2015-05-19",130.3532,130.8757,129.9546,130.2381,2366400.0],["2015-05-20",130.3178,130.4949,129.3967,129.6801,2104000.0],["2015-05-21",129.8041,130.8226,129.3967,130.5038,2676400.0],["2015-05-22",130.424,130.4329,128.2453,128.2541,3878000.0],["2015-05-26",127.8379,127.9176,125.9071,126.474,3476800.0],["2015-05-27",127.0231,127.3153,126.2791,126.6511,2837100.0],["2015-05-28",126.2171,128.6792,125.3934,126.0577,3103200.0],["2015-05-29",125.9956,125.9956,124.2775,124.4546,6199200.0],["2015-06-01",125.2783,125.8097,124.2332,125.1012,3897000.0],["2015-06-02",125.2694,127.9442,124.552,126.8725,4986500.0],["2015-06-03",127.3419,128.4756,126.5537,127.3685,3755800.0],["2015-06-04",126.8459,126.8548,124.8355,125.048,3239500.0],["2015-06-05",124.9152,125.2075,124.0384,124.6406,3215600.0],["2015-06-08",124.2066,125.1897,124.1712,124.5609,2756600.0],["2015-06-09",124.4369,124.8709,123.9055,124.0826,2647600.0],["2015-06-10",124.5963,126.2968,124.2509,125.4288,2784400.0],["2015-06-11",125.7742,127.519,125.544,126.6156,2924500.0],["2015-06-12",126.3145,126.5271,124.9595,126.474,2395200.0],["2015-06-15",125.8008,126.2879,125.1277,126.0222,2631400.0],["2015-06-16",125.2517,127.1648,125.2517,126.0665,2450600.0],["2015-06-17",126.5359,127.5367,125.6768,127.0319,2775400.0],["2015-06-18",127.457,129.7775,127.457,128.759,3728900.0],["2015-06-19",128.5907,129.3966,128.3781,128.5375,4837300.0],["2015-06-22",129.3701,129.4941,128.5021,129.0424,2086100.0],["2015-06-23",129.6004,129.7066,127.3596,127.9176,2864400.0],["2015-06-24",127.3242,128.2453,126.2171,126.6511,3989100.0],["2015-06-25",126.8902,127.3242,126.0665,126.164,2153800.0],["2015-06-26",126.6777,126.6865,125.668,126.1905,3153300.0],["2015-06-29",124.8443,125.1631,122.7364,122.8692,3755500.0],["2015-06-30",124.0472,124.0472,122.6124,122.8604,3434800.0],["2015-07-01",124.4192,125.0038,124.0118,124.6406,3260900.0],["2015-07-02",125.1365,125.3402,123.8877,124.18,2116500.0],["2015-07-06",123.1261,124.6406,123.1084,124.4546,2093400.0],["2015-07-07",124.7026,127.0407,124.118,126.7839,3712000.0],["2015-07-08",126.2082,126.7839,125.3403,125.6945,3386500.0],["2015-07-09",127.4393,127.7139,126.412,126.474,2486800.0],["2015-07-10",127.6607,128.5907,127.4216,127.9619,2192100.0],["2015-07-13",129.2727,129.9723,128.9538,129.8572,2194200.0],["2015-07-14",129.9812,131.3451,129.7066,130.858,3388800.0],["2015-07-15",130.858,130.858,129.7332,130.0963,2653900.0],["2015-07-16",130.8934,131.788,130.8757,131.5134,2509600.0],["2015-07-17",130.4152,130.5835,129.3258,130.0521,3127100.0],["2015-07-20",130.2912,130.3709,129.2284,129.9458,3016100.0],["2015-07-21",129.8306,129.8306,127.7316,128.4224,4452600.0],["2015-07-22",131.8765,132.1245,128.5198,129.7243,6238400.0],["2015-07-23",130.1938,131.0352,129.1221,129.4055,4116000.0],["2015-07-24",129.1398,129.7243,127.519,127.5899,2455000.0],["2015-07-27",126.8459,126.9611,124.7026,124.9063,3532100.0],["2015-07-28",125.42,125.916,123.5601,125.5971,4138200.0],["2015-07-29",126.1905,128.077,126.0931,127.6608,3260400.0],["2015-07-30",126.9611,127.4659,125.9514,126.6599,2644000.0],["2015-07-31",127.3242,128.3516,126.9079,127.6873,3163500.0],["2015-08-03",127.9264,128.201,126.2879,127.2622,3088000.0],["2015-08-04",127.1382,128.3073,126.6865,127.1293,1973000.0],["2015-08-05",128.2613,129.7766,128.1455,129.1972,2926100.0],["2015-08-06",128.9744,129.4646,127.8335,128.19,2457000.0],["2015-08-07",127.6552,128.2078,126.3004,126.9421,2953200.0],["2015-08-10",128.1633,130.8194,128.1544,130.0083,3432600.0],["2015-08-11",128.4753,129.1794,127.7087,128.395,2816700.0],["2015-08-12",127.058,127.468,124.6604,126.9511,4355800.0],["2015-08-13",126.5945,129.6428,126.1489,129.0724,5129500.0],["2015-08-14",128.8942,129.6607,128.1365,129.322,2927100.0],["2015-08-17",128.8852,129.117,127.3967,128.7426,3746000.0],["2015-08-18",128.6981,129.429,128.19,128.8853,1955500.0],["2015-08-19",127.8335,128.7783,126.853,127.2096,2967700.0],["2015-08-20",126.2291,126.4787,122.0221,122.129,6601400.0],["2015-08-21",120.2216,120.4087,117.1733,117.3961,7957600.0],["2015-08-24",110.2031,120.7742,102.6269,113.3673,9425800.0],["2015-08-25",115.8719,116.5137,111.7986,111.8521,7159100.0],["2015-08-26",115.2837,115.658,111.6203,115.2837,6428400.0],["2015-08-27",116.8345,117.9754,115.3906,117.5387,5754600.0],["2015-08-28",117.1465,119.1876,116.6385,118.7598,4508800.0],["2015-08-31",117.9844,118.2785,116.2195,116.478,4231700.0],["2015-09-01",114.2319,114.9717,113.1445,113.5901,5772700.0],["2015-09-02",114.7221,116.4691,113.8575,116.4335,4809300.0],["2015-09-03",117.9309,117.9666,116.2998,116.7811,3379500.0],["2015-09-04",115.4708,116.3087,114.6775,115.658,3746700.0],["2015-09-08",117.8952,119.4283,117.6546,119.2768,3505800.0],["2015-09-09",120.8544,121.4427,117.8418,118.2339,4713900.0],["2015-09-10",117.9576,119.9453,117.8952,119.0361,2932200.0],["2015-09-11",118.6885,120.2037,118.4478,120.0344,2628200.0],["2015-09-14",120.079,120.4444,119.1966,119.8205,2389600.0],["2015-09-15",119.9007,122.1112,119.9007,121.4873,3761800.0],["2015-09-16",121.4516,122.4945,121.2288,122.2895,2505000.0],["2015-09-17",122.4321,124.705,122.0577,122.5123,3405600.0],["2015-09-18",120.997,122.7262,119.7937,121.3001,7302700.0],["2015-09-21",121.5942,122.5123,120.275,121.2377,2460900.0],["2015-09-22",119.874,119.874,118.1181,119.4283,3465000.0],["2015-09-23",120.0255,120.3285,117.307,117.3604,4907500.0],["2015-09-24",116.5137,116.5582,113.3584,115.6491,5297800.0],["2015-09-25",117.2713,117.4139,115.2302,116.7722,4149900.0],["2015-09-28",116.2641,116.2998,114.116,114.2052,4160000.0],["2015-09-29",114.1873,115.1143,113.6169,114.7578,2935100.0],["2015-09-30",116.1126,117.1287,115.5332,116.7187,3062500.0],["2015-10-01",117.0485,117.4674,114.9628,116.4156,2878400.0],["2015-10-02",114.9806,118.1804,114.5884,118.1537,3020500.0],["2015-10-05",117.9041,119.5709,117.0752,119.455,4587500.0],["2015-10-06",119.5264,120.8098,119.1431,119.9988,3059600.0],["2015-10-07",120.9436,122.7619,120.5603,122.129,3263800.0],["2015-10-08",121.8081,124.2058,121.2823,123.9295,2835700.0],["2015-10-09",123.9295,124.9991,123.3234,124.5177,3065700.0],["2015-10-12",124.7228,125.7389,124.1791,125.3913,1942200.0],["2015-10-13",124.286,125.2308,124.2771,125.0437,2339700.0],["2015-10-14",124.5623,125.5784,119.0629,119.6333,8752300.0],["2015-10-15",120.4712,122.7084,120.3286,122.4588,6368300.0],["2015-10-16",122.4944,123.6532,121.6834,122.646,3173700.0],["2015-10-19",122.646,123.5462,121.5674,123.3768,4022000.0],["2015-10-20",122.949,124.7227,122.6281,123.7869,4202600.0],["2015-10-21",126.3004,126.7015,121.7636,125.8458,8927200.0],["2015-10-22",126.5678,131.3453,126.5054,130.4094,6976300.0],["2015-10-23",131.3542,131.6929,129.1616,130.757,4691200.0],["2015-10-26",130.3203,131.2294,129.732,130.757,3143400.0],["2015-10-27",130.3292,132.7982,130.142,132.3258,3411300.0],["2015-10-28",131.9068,132.6376,129.3665,131.8087,4408300.0],["2015-10-29",131.5057,131.7998,129.9815,131.1848,3072100.0],["2015-10-30",131.381,133.3419,131.1046,131.9781,3938000.0],["2015-11-02",132.2544,133.226,131.5235,132.2722,2516700.0],["2015-11-03",131.9425,132.3258,131.1492,131.996,2470000.0],["2015-11-04",132.0677,133.4129,131.9959,132.9017,2771500.0],["2015-11-05",132.9017,133.4847,131.3771,132.7044,2545400.0],["2015-11-06",131.4579,132.8838,130.9467,132.6776,2294100.0],["2015-11-09",131.7448,132.265,130.2023,130.9198,2980800.0],["2015-11-10",130.292,131.0632,129.1709,130.1754,2524100.0],["2015-11-11",130.2202,130.7852,129.6104,130.0319,1579600.0],["2015-11-12",128.2472,129.5027,126.9826,127.8346,3796800.0],["2015-11-13",127.6463,129.0454,127.2248,127.8795,3063800.0],["2015-11-16",127.8705,129.5924,127.6463,129.5207,2378300.0],["2015-11-17",130.3009,131.4668,129.718,131.0094,3038300.0],["2015-11-18",131.1529,133.0811,131.144,132.9825,3101100.0],["2015-11-19",133.4399,134.0587,132.9645,133.8434,2492600.0],["2015-11-20",134.3815,135.0542,133.7358,133.9869,3210200.0],["2015-11-23",133.978,134.256,132.4713,133.0363,3183700.0],["2015-11-24",132.274,134.1573,132.0318,133.3143,2626600.0],["2015-11-25",133.664,133.7627,132.1753,132.2201,1852200.0],["2015-11-27",132.2829,132.7045,131.5475,131.7897,1282100.0],["2015-11-30",131.8076,132.0677,130.3637,130.4445,3176700.0],["2015-12-01",131.422,133.9869,131.3592,132.4982,3444300.0],["2015-12-02",132.3278,132.7583,131.2785,131.7987,2648800.0],["2015-12-03",131.8794,132.3995,129.3951,130.5431,3008700.0],["2015-12-04",131.2516,133.4309,131.0184,133.1798,3892900.0],["2015-12-07",133.0004,134.0766,132.1215,133.1349,3417700.0],["2015-12-08",131.6731,132.0408,129.727,130.0319,5021100.0],["2015-12-09",129.6821,130.6597,127.5925,129.3593,5124600.0],["2015-12-10",129.7001,132.2471,129.2875,131.3054,3278500.0],["2015-12-11",130.0408,130.6686,128.8929,129.7,3684700.0],["2015-12-14",129.5925,129.5925,126.8661,128.2472,4845000.0],["2015-12-15",130.6328,131.9242,129.2517,131.413,4705300.0],["2015-12-16",132.7134,133.2784,131.144,132.83,3316000.0],["2015-12-17",133.4937,134.3457,130.4893,130.5431,3448800.0],["2015-12-18",129.5117,129.5117,124.5612,125.18,9952000.0],["2015-12-21",125.745,127.2966,125.2876,126.3638,3746400.0],["2015-12-22",127.0992,128.0588,126.0051,127.6911,2791700.0],["2015-12-23",128.3189,129.2068,128.0768,129.1978,3353900.0],["2015-12-24",128.7853,129.0812,128.57,128.7225,1185000.0],["2015-12-28",128.4804,129.7449,128.1127,129.6283,1980000.0],["2015-12-29",130.0947,132.3368,130.0409,132.1484,3133600.0],["2015-12-30",132.0318,132.7314,130.9467,131.3054,1619000.0],["2015-12-31",130.9018,130.9018,129.5924,129.6732,2105200.0],["2016-01-04",126.7943,127.0813,125.0455,126.0051,5719500.0],["2016-01-05",126.4446,127.0813,125.3504,126.5163,3357000.0],["2016-01-06",124.5074,124.9738,123.0994,124.5074,4254100.0],["2016-01-07",122.3102,122.5702,118.8394,119.2878,7013700.0],["2016-01-08",119.9066,121.1622,116.409,116.5794,5776900.0],["2016-01-11",117.3507,117.4852,115.6198,116.7767,5551500.0],["2016-01-12",118.0053,118.5345,116.2655,118.3103,4171500.0],["2016-01-13",119.0098,119.1712,114.5705,114.9023,5073100.0],["2016-01-14",116.2206,116.6511,112.8306,115.8709,6517800.0],["2016-01-15",112.8217,114.0234,111.6647,112.6692,6678400.0],["2016-01-19",113.9517,114.0952,112.2029,113.0548,5478900.0],["2016-01-20",111.2073,112.0504,107.4586,109.5392,7636600.0],["2016-01-21",110.1043,112.9831,109.0012,110.6693,5546200.0],["2016-01-22",111.584,112.714,110.5975,111.7544,5259900.0],["2016-01-25",111.7455,112.3194,110.6693,111.2163,4551600.0],["2016-01-26",112.0863,114.9292,111.6558,114.8037,5432600.0],["2016-01-27",107.5303,107.7187,103.1538,104.5528,27945900.0],["2016-01-28",105.0192,105.8533,103.1897,105.8353,10708400.0],["2016-01-29",105.9519,107.7815,105.8443,107.7366,9195700.0],["2016-02-01",107.2972,109.6738,106.4093,109.0191,6812800.0],["2016-02-02",107.342,107.8711,105.2613,105.3959,8646700.0],["2016-02-03",106.5438,109.5303,105.0641,109.2971,7361900.0],["2016-02-04",108.6245,112.0235,108.6245,110.8576,5837000.0],["2016-02-05",110.8755,111.3598,108.5438,109.9159,6186700.0],["2016-02-08",108.2209,108.8128,105.1537,107.1447,6453600.0],["2016-02-09",105.8084,107.6021,105.3151,106.6156,4137600.0],["2016-02-10",106.9505,108.1271,105.2398,105.3212,4888600.0],["2016-02-11",102.4429,102.642,92.414,98.1526,33735600.0],["2016-02-12",95.1475,99.4197,95.0389,98.3245,12973400.0],["2016-02-16",99.3202,102.0627,98.6594,101.9179,7587700.0],["2016-02-17",103.2123,105.7466,103.176,105.3031,6619600.0],["2016-02-18",105.819,107.0138,105.6109,106.4164,6489000.0],["2016-02-19",106.1811,106.1992,103.5653,104.2351,6920600.0],["2016-02-22",104.2351,107.6836,104.2351,106.2535,4930300.0],["2016-02-23",105.8734,107.2582,104.932,105.81,3762300.0],["2016-02-24",104.4251,104.9592,101.8365,104.6243,6859300.0],["2016-02-25",105.3122,106.4436,104.7962,105.7376,4667100.0],["2016-02-26",106.5794,108.1181,106.3531,106.9505,3757800.0],["2016-02-29",106.9143,108.1362,106.3531,106.9686,4569700.0],["2016-03-01",107.7198,109.512,107.0319,108.5797,4595400.0],["2016-03-02",108.281,109.2948,107.2582,108.2991,4292500.0],["2016-03-03",107.5659,108.3715,107.0319,108.2629,3404600.0],["2016-03-04",108.7698,110.6343,108.4801,109.5844,4421500.0],["2016-03-07",109.34,111.6209,109.1318,111.2408,4504700.0],["2016-03-08",110.4081,111.3042,109.8016,110.743,5257300.0],["2016-03-09",110.7701,111.5666,110.4533,111.2046,3380300.0],["2016-03-10",111.458,112.0735,109.9102,111.277,4111300.0],["2016-03-11",112.3541,113.5941,112.1097,112.8067,3260100.0],["2016-03-14",112.1731,114.9518,112.1097,114.3544,4283400.0],["2016-03-15",113.6394,114.3816,112.4265,114.3725,3717500.0],["2016-03-16",114.2639,115.9746,113.8204,115.4678,5154700.0],["2016-03-17",115.9203,119.1155,115.332,118.3008,5801000.0],["2016-03-18",118.7896,121.9032,118.5814,121.2516,9108400.0],["2016-03-21",120.799,123.804,120.7356,122.9713,5671400.0],["2016-03-22",122.3196,123.1885,121.9938,122.3015,4989000.0],["2016-03-23",122.1839,122.1929,120.1473,120.2559,4361200.0],["2016-03-24",119.1245,119.6857,117.6944,119.5861,4573100.0],["2016-03-28",119.9572,120.0387,118.1651,118.8349,3352200.0],["2016-03-29",117.5134,118.509,116.0199,118.4638,4910200.0],["2016-03-30",119.0068,120.1382,115.8751,116.3819,5949000.0],["2016-03-31",115.9384,116.2009,113.3679,114.8975,8758300.0],["2016-04-01",114.2549,115.0333,113.2411,114.9156,5328000.0],["2016-04-04",114.5355,115.8298,113.9381,114.3544,5036500.0],["2016-04-05",114.1825,116.391,113.6666,114.979,4660100.0],["2016-04-06",115.0967,115.8932,113.8204,115.7936,3998000.0],["2016-04-07",114.9518,116.7078,114.5536,114.9518,4596300.0],["2016-04-08",115.8932,117.6853,115.504,115.7484,3939800.0],["2016-04-11",116.0833,117.5767,115.5673,115.7755,3611700.0],["2016-04-12",115.513,118.0112,114.6622,117.1875,4239200.0],["2016-04-13",118.1108,119.0249,117.4953,118.6991,3514800.0],["2016-04-14",119.025,119.4323,118.147,118.4366,4527600.0],["2016-04-15",118.5271,119.1155,118.2827,118.69,5008700.0],["2016-04-18",118.69,119.7038,117.9569,119.4503,3056000.0],["2016-04-19",119.9934,121.152,119.6676,120.093,2931000.0],["2016-04-20",116.3548,118.8982,116.3005,118.1832,6799000.0],["2016-04-21",118.5543,120.0568,117.9388,118.337,4799600.0],["2016-04-22",118.6538,119.3236,118.1198,118.6176,3858100.0],["2016-04-25",118.0745,118.5723,117.0427,118.3461,4600100.0],["2016-04-26",118.7986,120.627,118.6267,120.5999,6103400.0],["2016-04-27",120.5637,124.8088,119.4323,124.0756,6930800.0],["2016-04-28",123.3605,124.6549,121.7403,122.0119,4938800.0],["2016-04-29",121.6679,122.4011,120.2107,122.0119,3716700.0],["2016-05-02",121.6317,122.1929,120.5908,121.2968,3703800.0],["2016-05-03",120.1111,120.6632,118.9887,119.921,4028700.0],["2016-05-04",119.1064,119.7581,118.147,118.4728,3340500.0],["2016-05-05",119.2331,120.0568,118.681,119.5499,4199200.0],["2016-05-06",119.5771,120.9529,119.2603,120.618,2466000.0],["2016-05-09",120.2016,121.1158,119.3146,119.568,3431100.0],["2016-05-10",120.5455,122.4101,120.1925,121.9394,3382700.0],["2016-05-11",122.1037,123.1805,121.3098,121.3646,3284100.0],["2016-05-12",121.8117,123.2261,121.8117,122.6604,4591300.0],["2016-05-13",122.0398,123.1349,120.3699,120.5616,3965900.0],["2016-05-16",120.1144,122.6512,120.0414,122.4048,3165400.0],["2016-05-17",121.9303,122.7242,120.4155,120.9631,4032000.0],["2016-05-18",120.8627,121.5288,118.9373,119.5304,4060400.0],["2016-05-19",118.846,119.0194,115.9716,116.875,5061600.0],["2016-05-20",117.8332,117.9426,116.0811,116.2454,3297700.0],["2016-05-23",116.2545,117.1761,114.8675,116.4188,3977700.0],["2016-05-24",116.583,117.5411,115.269,116.3457,5102400.0],["2016-05-25",116.802,118.4263,116.2271,117.5868,4656700.0],["2016-05-26",117.24,118.5358,117.094,117.9974,2586300.0],["2016-05-27",117.678,118.3533,117.5594,117.9153,3043700.0],["2016-05-31",118.5175,118.6088,115.0135,115.1139,6894400.0],["2016-06-01",114.977,115.4332,113.8637,115.3511,4679600.0],["2016-06-02",115.5701,115.9169,114.3565,115.7526,4802100.0],["2016-06-03",115.3602,116.4187,114.9313,116.2362,5485600.0],["2016-06-06",116.437,120.525,116.3001,120.3608,6996200.0],["2016-06-07",120.8262,121.7205,120.2878,120.3882,4424000.0],["2016-06-08",120.9266,121.8482,120.4886,121.3646,3883700.0],["2016-06-09",120.5433,122.1128,120.3791,121.4558,3811200.0],["2016-06-10",120.233,120.5616,118.9646,119.6673,3828600.0],["2016-06-13",119.3479,120.0049,118.5175,118.554,3645000.0],["2016-06-14",118.2894,119.1746,117.2583,119.0833,3717000.0],["2016-06-15",119.43,120.233,118.5997,118.773,3324800.0],["2016-06-16",118.0065,118.5266,115.7982,118.0521,4066100.0],["2016-06-17",118.4719,118.6179,117.5411,118.4628,6739600.0],["2016-06-20",119.8681,122.1858,119.7312,121.1365,4331900.0],["2016-06-21",121.538,121.6201,119.9867,120.0141,2841100.0],["2016-06-22",120.5433,121.5106,120.0688,120.2422,2640800.0],["2016-06-23",122.195,122.779,121.1182,121.8664,4113900.0],["2016-06-24",116.9297,118.0704,115.1686,115.4515,9707300.0],["2016-06-27",114.685,114.7488,111.6463,111.9657,6169000.0],["2016-06-28",113.6082,113.8455,111.9657,113.0516,4438100.0],["2016-06-29",114.5116,116.1815,113.2979,115.8804,4916700.0],["2016-06-30",115.9625,118.5084,115.9625,118.5084,4110800.0],["2016-07-01",118.2073,118.9373,117.8605,118.3441,3247900.0],["2016-07-05",117.1944,117.7145,115.5518,115.8621,4829400.0],["2016-07-06",116.1176,116.1723,113.1154,115.853,3981700.0],["2016-07-07",115.8165,116.9571,115.2142,116.0446,3049400.0],["2016-07-08",117.3495,119.0468,116.4918,118.7092,3597800.0],["2016-07-11",119.3936,121.5927,119.3571,120.4886,3929900.0],["2016-07-12",121.1821,121.3646,118.9282,119.3662,4318400.0],["2016-07-13",119.795,119.8954,118.0521,118.7274,3061400.0],["2016-07-14",120.1144,120.3791,118.8095,120.0414,3984100.0],["2016-07-15",120.2696,121.1365,119.9502,120.8079,2944900.0],["2016-07-18",120.7988,122.1767,120.4064,121.757,3338400.0],["2016-07-19",121.2824,123.801,121.2094,122.8793,3390000.0],["2016-07-20",122.779,123.3539,122.3136,122.9341,2669400.0],["2016-07-21",122.9706,123.1714,121.392,121.8482,2814100.0],["2016-07-22",120.2239,121.8117,119.1472,121.7935,4844900.0],["2016-07-25",121.5288,121.6383,120.7988,121.3098,3078600.0],["2016-07-26",121.2733,123.1622,120.9174,123.0527,4667300.0],["2016-07-27",124.2299,127.2503,123.8375,124.0656,5661700.0],["2016-07-28",123.5546,123.9744,120.9539,121.3737,5142400.0],["2016-07-29",121.4102,122.0946,120.7258,121.9668,3559100.0],["2016-08-01",121.5562,122.487,121.0908,121.5562,3067300.0],["2016-08-02",121.3189,121.7296,119.8589,120.0871,3156800.0],["2016-08-03",120.2422,120.8627,120.1053,120.3334,2359300.0],["2016-08-04",120.4521,120.954,119.5031,119.7312,3008500.0],["2016-08-05",120.6437,120.8536,119.5487,120.2057,3119500.0],["2016-08-08",120.5798,121.3189,120.2239,120.6254,2443800.0],["2016-08-09",121.1182,121.3554,120.6619,121.0178,3013900.0],["2016-08-10",121.5423,122.858,121.1834,121.7079,2642200.0],["2016-08-11",122.2323,122.8856,121.7263,122.3703,2275700.0],["2016-08-12",122.2783,123.088,122.0299,122.4623,2522600.0],["2016-08-15",123.0144,124.2105,122.8764,123.8977,2812600.0],["2016-08-16",123.4284,124.4037,122.7383,124.2105,2759200.0],["2016-08-17",124.0725,124.2013,123.3916,123.9529,2854600.0],["2016-08-18",123.9528,125.0937,123.778,124.2105,2030800.0],["2016-08-19",123.7504,124.2105,123.1432,123.6952,1922600.0],["2016-08-22",123.5665,124.827,123.1432,124.2013,2520500.0],["2016-08-23",124.5049,125.471,122.9592,123.4192,3481900.0],["2016-08-24",123.2996,123.8885,122.4348,122.6372,2135900.0],["2016-08-25",122.6464,122.6464,121.8367,122.3519,1921400.0],["2016-08-26",122.8304,123.364,121.2847,121.6619,1973700.0],["2016-08-29",122.1127,122.904,121.7447,122.2783,2380000.0],["2016-08-30",122.5452,122.7752,120.2358,120.3554,3437300.0],["2016-08-31",120.3738,120.3738,118.8188,119.104,3639200.0],["2016-09-01",119.6377,119.6377,118.1012,119.5181,2807200.0],["2016-09-02",120.429,121.4135,120.1438,120.6774,2631000.0],["2016-09-06",121.1098,122.3611,120.7786,122.3611,4151800.0],["2016-09-07",121.8919,122.4439,121.4503,122.0391,2198700.0],["2016-09-08",121.7447,122.2875,120.9994,122.2783,2618300.0],["2016-09-09",121.3951,121.3951,118.2484,118.2576,4892900.0],["2016-09-12",116.7395,120.2357,116.215,119.7205,6381100.0],["2016-09-13",118.8924,119.6285,118.0092,118.4692,4552400.0],["2016-09-14",118.6072,118.9753,117.1627,117.4663,3955400.0],["2016-09-15",117.3743,118.1932,116.7947,117.5583,3462400.0],["2016-09-16",117.5031,117.5031,116.2426,116.5738,8035600.0],["2016-09-19",117.3099,118.046,117.0983,117.2915,3168100.0],["2016-09-20",117.7239,118.23,117.3743,117.5767,2639300.0],["2016-09-21",117.9355,120.1897,117.9355,120.1253,3227800.0],["2016-09-22",120.9442,121.8919,120.6866,121.3306,3253100.0],["2016-09-23",120.7602,121.7171,120.5394,121.2478,2330700.0],["2016-09-26",120.5946,121.0638,120.0057,120.1346,2219900.0],["2016-09-27",119.8769,121.211,119.4813,120.8246,1939000.0],["2016-09-28",121.073,121.7815,120.1529,121.6619,1773000.0],["2016-09-29",121.2662,122.1679,120.2358,120.5578,2199400.0],["2016-09-30",121.5331,122.0299,120.7786,121.2111,3118900.0],["2016-10-03",120.7878,122.1127,120.2909,121.7999,2439400.0],["2016-10-04",122.1587,122.5819,121.165,121.6803,2829200.0],["2016-10-05",122.3059,124.1185,121.9563,123.8977,3137500.0],["2016-10-06",124.0541,124.2105,122.996,123.6768,3614900.0],["2016-10-07",123.226,123.8977,121.9471,123.1524,4302000.0],["2016-10-10",123.8332,125.931,123.8332,124.9833,3343300.0],["2016-10-11",124.1553,124.8453,122.6188,123.0512,3607300.0],["2016-10-12",123.0696,123.548,122.3703,122.5176,2264200.0],["2016-10-13",121.8367,123.226,120.889,122.72,3544200.0],["2016-10-14",123.8057,124.4405,122.812,122.8304,2317400.0],["2016-10-17",122.8304,124.5601,122.674,123.2904,2435100.0],["2016-10-18",124.2381,124.8914,124.1369,124.3025,2271000.0],["2016-10-19",124.5969,126.0046,124.5141,125.2962,2265900.0],["2016-10-20",125.057,125.8206,124.5509,124.9833,2539700.0],["2016-10-21",123.9529,125.3054,123.5204,124.7902,2205000.0],["2016-10-24",125.5078,127.7804,125.5078,126.4647,3814200.0],["2016-10-25",126.5383,128.2772,126.3727,127.9092,5209100.0],["2016-10-26",127.3663,134.5061,125.793,133.9081,13272000.0],["2016-10-27",134.1749,134.5429,130.4486,131.8563,7857100.0],["2016-10-28",132.2336,132.4912,130.8075,131.5804,4636100.0],["2016-10-31",131.6171,131.8931,130.789,131.0466,3075900.0],["2016-11-01",131.5251,132.3992,130.4762,131.0283,3245000.0],["2016-11-02",130.651,131.4515,129.3537,129.5009,2782100.0],["2016-11-03",129.5101,129.6389,128.2128,128.8293,2280800.0],["2016-11-04",127.992,129.5929,127.7068,128.3876,2951500.0],["2016-11-07",130.191,131.6631,130.1818,131.5987,3228200.0],["2016-11-08",131.5802,132.8689,130.9961,131.8398,2823800.0],["2016-11-09",131.2835,135.2238,131.2278,134.5192,5494400.0],["2016-11-10",135.8357,138.4595,135.7245,136.9298,6508300.0],["2016-11-11",136.4013,137.7735,135.8821,137.6993,3585200.0],["2016-11-14",137.4119,139.1549,137.4119,139.0622,4490900.0],["2016-11-15",137.6251,138.5616,136.4662,137.3192,3856600.0],["2016-11-16",136.5682,137.5973,135.4927,135.7709,3559700.0],["2016-11-17",136.1324,136.4013,134.4358,134.7417,3656100.0],["2016-11-18",134.6026,135.9192,133.9351,135.6874,2214400.0],["2016-11-21",136.4848,137.6715,135.8451,136.3086,2825900.0],["2016-11-22",137.1245,138.849,137.1059,138.6264,3770000.0],["2016-11-23",138.7099,139.8225,138.1722,138.8304,2857500.0],["2016-11-25",139.0715,139.2106,138.1722,139.1086,962300.0],["2016-11-28",138.1443,139.1549,137.5139,138.8582,4728800.0],["2016-11-29",138.9139,141.0278,138.2463,140.592,3945600.0],["2016-11-30",140.5456,141.9271,139.5907,139.5907,3991000.0],["2016-12-01",139.7576,141.5655,139.4331,141.2874,2843900.0],["2016-12-02",141.343,141.3801,140.1099,141.1575,2105600.0],["2016-12-05",142.0754,142.5483,140.7867,141.0741,2855900.0],["2016-12-06",139.8503,141.5191,139.09,141.1483,3476300.0],["2016-12-07",140.6198,143.0674,140.0635,142.9098,2955800.0],["2016-12-08",143.3363,144.6065,142.9098,144.0688,2928400.0],["2016-12-09",144.3099,145.4503,144.0966,145.0887,2707900.0],["2016-12-12",144.6343,146.4886,143.0582,145.7098,4250600.0],["2016-12-13",147.5085,148.4078,143.596,145.2463,5650400.0],["2016-12-14",144.8476,144.9774,142.9469,143.2158,3640200.0],["2016-12-15",142.7152,143.9297,141.9085,142.5668,2889300.0],["2016-12-16",142.6688,144.6344,141.9827,143.2436,5888300.0],["2016-12-19",143.8555,145.6542,143.7721,144.8012,3002800.0],["2016-12-20",145.5244,146.3866,144.588,144.9959,2270100.0],["2016-12-21",145.2741,146.9522,145.237,146.0065,2326000.0],["2016-12-22",146.9522,147.4065,144.8661,145.988,3958500.0],["2016-12-23",146.739,146.739,145.1072,146.3125,2135800.0],["2016-12-27",146.8688,146.9337,145.4781,146.0065,1858700.0],["2016-12-28",145.6727,145.886,144.6436,144.7271,1810400.0],["2016-12-29",144.6344,145.3297,143.8556,144.3469,1804000.0],["2016-12-30",145.0886,145.3668,143.6701,144.3376,2027700.0],["2017-01-03",144.9125,145.6913,143.9019,145.5337,3426100.0],["2017-01-04",146.3124,147.629,146.3124,147.0634,3189800.0],["2017-01-05",146.8688,148.0648,145.9323,147.1469,2796000.0],["2017-01-06",147.3972,148.0277,146.3867,147.5085,2426000.0],["2017-01-09",147.4158,147.6383,146.6462,146.7853,2839400.0],["2017-01-10",147.3787,148.2873,147.0171,147.4807,2988300.0],["2017-01-11",147.9164,148.0648,146.7482,147.7866,2416500.0],["2017-01-12",147.5549,147.5641,145.2555,146.7575,3020500.0],["2017-01-13",147.1748,147.9536,146.8039,147.2582,2435400.0],["2017-01-17",146.6741,147.4529,145.7747,146.1827,2758800.0],["2017-01-18",146.0714,147.4621,145.3297,146.7853,2087000.0],["2017-01-19",147.2953,148.2224,146.4052,147.4158,3144000.0],["2017-01-20",148.1667,148.6211,146.7019,147.9072,3384500.0],["2017-01-23",147.3601,147.8793,145.8304,146.3403,3931200.0],["2017-01-24",147.0264,149.2051,146.3403,148.8528,3927500.0],["2017-01-25",151.6714,156.3627,151.3469,155.1667,7480000.0],["2017-01-26",155.0647,157.6143,155.0647,156.7984,5436800.0],["2017-01-27",156.8819,157.4289,154.8422,155.4819,4883200.0],["2017-01-30",153.8316,153.8965,151.8846,153.5071,5456300.0],["2017-01-31",152.9416,153.0714,151.3283,151.5137,5350700.0],["2017-02-01",152.2833,153.7296,151.2356,152.0237,3138000.0],["2017-02-02",151.3283,152.0237,149.1032,150.4383,3791700.0],["2017-02-03",151.1151,151.6436,150.4846,150.5681,2981700.0],["2017-02-06",150.5866,152.1257,150.5495,152.0329,3110500.0],["2017-02-07",152.9787,155.2223,152.8581,154.3694,4243200.0],["2017-02-08",154.2946,154.519,153.0696,153.1818,3041600.0],["2017-02-09",153.986,154.3787,153.4155,153.6213,3451100.0],["2017-02-10",154.5283,155.6505,153.7989,155.4447,2689700.0],["2017-02-13",155.6505,158.1005,155.557,157.1279,3765000.0],["2017-02-14",156.8194,157.848,156.3705,157.5675,2580300.0],["2017-02-15",157.4927,158.9234,157.4272,158.3156,4033200.0],["2017-02-16",158.727,159.7276,157.8012,159.7276,3070100.0],["2017-02-17",159.3535,162.0093,159.3442,161.5043,4982900.0],["2017-02-21",162.6358,164.7398,162.4114,164.1694,4231700.0],["2017-02-22",163.627,164.3471,162.72,163.9824,2832100.0],["2017-02-23",164.5528,165.516,164.3003,165.3851,3502600.0],["2017-02-24",165.2822,167.1992,164.6744,165.9274,4197200.0],["2017-02-27",166.4511,168.2091,166.0303,167.7883,2892600.0],["2017-02-28",168.6392,170.1261,168.0127,168.5364,4785100.0],["2017-03-01",170.0513,172.8099,170.0232,171.9776,5461800.0],["2017-03-02",172.0618,173.6609,171.0986,171.1173,4909000.0],["2017-03-03",171.1173,171.6691,169.6772,170.3599,3917500.0],["2017-03-06",169.6305,170.4721,168.7234,169.1909,4244000.0],["2017-03-07",168.9198,170.9771,168.9011,170.2103,2452000.0],["2017-03-08",170.5656,170.8368,169.7147,169.9484,2321700.0],["2017-03-09",169.6585,170.7433,167.9286,168.8544,3100500.0],["2017-03-10",170.098,170.1635,166.3763,167.1057,4595600.0],["2017-03-13",165.6656,167.5639,165.5814,167.433,3499000.0],["2017-03-14",166.956,168.0314,166.1799,167.1337,2346700.0],["2017-03-15",167.3862,167.6106,166.423,167.115,3569000.0],["2017-03-16",168.153,168.3213,166.1144,166.6287,3100700.0],["2017-03-17",166.7409,168.6766,166.61,168.4148,5037400.0],["2017-03-20",168.4148,168.4616,167.5171,167.7509,2062200.0],["2017-03-21",168.312,168.5551,164.1133,164.5435,3239600.0],["2017-03-22",164.5434,165.6095,164.1133,165.4973,2505700.0],["2017-03-23",165.8339,166.3108,165.1326,165.7591,2006400.0],["2017-03-24",165.3757,166.0116,163.4307,164.4125,2386800.0],["2017-03-27",163.0566,164.9923,162.4768,164.6744,2750700.0],["2017-03-28",164.852,166.1518,163.6457,165.8526,2412600.0],["2017-03-29",165.89,166.4417,165.4879,166.1051,1640600.0],["2017-03-30",165.7498,166.9093,165.7217,166.4324,1737200.0],["2017-03-31",166.4698,166.6194,165.3383,165.3851,2032700.0],["2017-04-03",165.5907,166.1986,164.1132,165.1886,2934800.0],["2017-04-04",165.4037,167.1898,165.2915,167.1057,2326500.0],["2017-04-05",167.3862,168.4896,165.4131,165.5908,2567200.0],["2017-04-06",166.0396,166.6568,165.6282,165.8619,2343600.0],["2017-04-07",166.8157,167.4703,165.7591,167.2459,2806900.0],["2017-04-10",167.3862,168.2933,165.9648,166.0396,2309300.0],["2017-04-11",165.9835,167.0122,165.4786,166.9841,2266300.0],["2017-04-12",166.6849,166.6849,164.5247,164.6276,2922700.0],["2017-04-13",164.3377,165.4037,164.1694,164.2255,2024100.0],["2017-04-17",164.4312,167.461,164.2536,167.4049,2450200.0],["2017-04-18",167.0028,168.2933,165.6282,166.3108,2960200.0],["2017-04-19",166.8906,168.2278,166.6007,166.8251,2124500.0],["2017-04-20",167.1431,168.153,166.7784,167.6667,2335200.0],["2017-04-21",167.7789,169.191,167.7789,168.6767,3146600.0],["2017-04-24",169.9578,170.6217,169.8269,170.2477,3141900.0],["2017-04-25",170.6872,171.9215,170.6872,171.6036,3735400.0],["2017-04-26",170.4814,171.1267,168.4242,169.9204,4471600.0],["2017-04-27",170.7433,171.8374,170.7433,171.3324,3129100.0],["2017-04-28",171.5194,172.9315,171.1454,172.838,2181600.0],["2017-05-01",172.2768,172.52,170.0045,170.5562,3516700.0],["2017-05-02",170.6965,171.9776,170.6872,171.5381,1979800.0],["2017-05-03",171.5475,171.828,170.4253,171.4913,2983200.0],["2017-05-04",171.4353,172.2956,170.3599,171.1921,2289300.0],["2017-05-05",171.2763,173.0624,171.2763,173.0063,2636900.0],["2017-05-08",173.3523,174.2967,172.9969,173.9507,1963400.0],["2017-05-09",174.0349,175.0635,173.9788,174.783,3004000.0],["2017-05-10",174.4532,174.9337,167.8949,172.6063,7060100.0],["2017-05-11",172.3425,173.6899,171.6546,173.3224,2883800.0],["2017-05-12",173.1057,173.3601,172.0881,172.6723,3479200.0],["2017-05-15",172.7194,173.4826,171.7583,171.8619,3365000.0],["2017-05-16",172.1823,172.5781,171.5321,172.1541,2156100.0],["2017-05-17",172.154,172.154,168.3661,168.4603,2535700.0],["2017-05-18",168.1776,168.1965,165.3414,167.1599,3118100.0],["2017-05-19",167.4709,170.9479,166.5663,170.326,4038900.0],["2017-05-22",173.1717,174.6228,171.9844,173.068,2946800.0],["2017-05-23",173.379,173.8125,172.3048,172.8985,2123800.0],["2017-05-24",172.8702,174.6982,172.8702,174.5568,2424700.0],["2017-05-25",174.9149,176.6016,174.8772,176.2718,2363300.0],["2017-05-26",175.9514,176.7806,175.518,175.8195,1735800.0],["2017-05-30",175.9797,176.6016,175.4426,176.0927,2231600.0],["2017-05-31",176.5545,177.3931,175.942,176.7995,5186700.0],["2017-06-01",176.5922,177.0633,173.8784,176.5074,2870200.0],["2017-06-02",176.9785,180.6345,176.8183,179.2494,3034300.0],["2017-06-05",179.0986,179.7299,177.9113,178.0433,2522100.0],["2017-06-06",177.5344,177.9585,175.9137,175.9703,2725000.0],["2017-06-07",176.0645,177.6569,175.631,177.2423,2383500.0],["2017-06-08",177.2423,180.0409,176.8654,178.9667,2340300.0],["2017-06-09",179.0327,179.9655,178.326,179.0609,3344900.0],["2017-06-12",179.3153,179.5321,177.1952,179.0327,2730100.0],["2017-06-13",179.0798,180.5026,178.4202,180.0597,1882700.0],["2017-06-14",180.022,182.2175,179.8053,181.2753,2210000.0],["2017-06-15",180.3801,184.2623,180.3236,184.1681,2894100.0],["2017-06-16",184.6958,186.5238,184.5073,185.1009,6939100.0],["2017-06-19",186.4578,187.956,185.6286,187.5885,2726400.0],["2017-06-20",187.2776,189.6239,186.863,186.8818,3077400.0],["2017-06-21",188.0597,188.1822,186.1563,187.6734,3151100.0],["2017-06-22",187.7487,188.8418,187.6827,187.9277,3339300.0],["2017-06-23",187.7581,190.6698,187.2116,190.5567,4310100.0],["2017-06-26",191.0655,192.592,188.3989,188.4366,3077600.0],["2017-06-27",188.2669,189.3223,187.4095,187.4095,2296900.0],["2017-06-28",187.9843,189.3506,187.7958,188.0974,2096800.0],["2017-06-29",188.0973,188.2293,185.1103,186.062,2428900.0],["2017-06-30",187.042,187.9278,185.9961,186.3353,2225600.0],["2017-07-03",186.6368,187.9277,186.3353,187.1268,1511200.0],["2017-07-05",187.7958,190.4719,187.3812,190.1609,2716700.0],["2017-07-06",190.0008,190.8017,189.1904,189.85,2737400.0],["2017-07-07",190.5661,191.5461,189.6427,190.6886,3090400.0],["2017-07-10",190.6415,192.7711,190.519,192.1868,2701900.0],["2017-07-11",192.2245,194.731,192.2245,194.3635,2815800.0],["2017-07-12",195.0042,196.5684,194.4106,194.5237,2817400.0],["2017-07-13",194.8629,195.0513,193.4966,194.3258,1943600.0],["2017-07-14",194.8629,196.6815,194.8064,196.4742,3229000.0],["2017-07-17",196.6815,197.6144,196.5213,196.9359,2416000.0],["2017-07-18",197.0396,197.115,195.5508,196.2198,1942300.0],["2017-07-19",197.3411,198.7545,196.9265,198.7074,2258400.0],["2017-07-20",198.9147,199.056,197.8028,198.142,2235100.0],["2017-07-21",197.8688,199.9512,197.3223,199.8947,2098400.0],["2017-07-24",199.7628,200.3658,199.1974,199.9324,2392700.0],["2017-07-25",200.9123,201.6473,199.7156,200.1962,2889000.0],["2017-07-26",210.5801,220.474,210.1467,219.9746,14140000.0],["2017-07-27",223.4422,228.6718,223.037,227.0888,10860600.0],["2017-07-28",226.9192,228.0311,224.7802,227.3432,4602400.0],["2017-07-31",227.8897,232.2619,227.8615,228.4645,5777300.0],["2017-08-01",229.3314,229.9062,225.355,225.6189,5018400.0],["2017-08-02",225.2608,227.6165,224.1489,224.2148,5119900.0],["2017-08-03",223.3762,225.7602,222.4151,224.4975,5112700.0],["2017-08-04",224.8085,225.8921,222.7355,223.9887,5590500.0],["2017-08-07",223.8851,227.494,223.5176,226.3632,3674700.0],["2017-08-08",226.0617,226.6365,225.1383,225.6754,4871500.0],["2017-08-09",225.609,226.263,221.9027,222.1018,5680400.0],["2017-08-10",221.8364,223.8554,219.8268,220.7463,6817700.0],["2017-08-11",220.6325,223.135,218.9074,222.6421,3461700.0],["2017-08-14",223.7132,225.1066,223.4383,224.7938,2953500.0],["2017-08-15",224.8507,227.1541,223.7132,226.7086,2851100.0],["2017-08-16",227.211,227.7418,225.0403,225.2109,3012700.0],["2017-08-17",225.0119,225.2204,222.9928,223.3151,2810900.0],["2017-08-18",222.7558,224.8981,222.3482,223.4857,2939500.0],["2017-08-21",223.4857,224.5948,222.1397,223.4004,2545400.0],["2017-08-22",223.8554,227.391,223.808,227.2583,2915700.0],["2017-08-23",226.8887,226.8887,224.8317,225.6848,2518300.0],["2017-08-24",226.0925,226.4526,224.2725,226.301,2553100.0],["2017-08-25",226.5474,226.6327,223.3246,223.5995,2270300.0],["2017-08-28",223.9123,225.173,222.3862,224.8223,2395000.0],["2017-08-29",224.8507,228.6044,223.7796,227.9598,3535500.0],["2017-08-30",228.4338,228.8603,226.5474,227.9314,2801100.0],["2017-08-31",228.4432,228.538,225.9882,227.1731,3075800.0],["2017-09-01",227.173,229.8935,226.7086,227.8081,3270700.0],["2017-09-05",227.7797,227.8366,223.9218,224.6517,3866600.0],["2017-09-06",225.154,225.4668,222.1302,222.3956,4252700.0],["2017-09-07",222.5189,224.2156,222.0828,223.9976,2994500.0],["2017-09-08",223.4668,226.9171,222.9549,226.3389,3404200.0],["2017-09-11",227.0214,229.2489,226.8413,228.0546,3628100.0],["2017-09-12",228.0546,229.1162,226.5,228.0451,2702700.0],["2017-09-13",227.4953,230.794,224.7369,229.3248,4529100.0],["2017-09-14",230.339,232.813,229.8651,232.4528,4995200.0],["2017-09-15",234.4719,236.9269,233.3818,236.0264,9033300.0],["2017-09-18",236.9459,240.5668,235.9411,239.8938,5193000.0],["2017-09-19",239.8938,241.8749,238.5194,239.3061,4124700.0],["2017-09-20",240.0645,243.3158,239.1071,242.1498,3853200.0],["2017-09-21",242.7849,243.6001,241.164,242.6996,2809400.0],["2017-09-22",242.9555,245.7897,242.7849,243.0883,3475600.0],["2017-09-25",243.5811,243.5811,238.3961,241.0692,3479200.0],["2017-09-26",241.3347,243.1167,240.3299,240.4815,2173600.0],["2017-09-27",241.9697,245.2874,240.7375,241.9792,3840100.0],["2017-09-28",240.8702,242.4721,238.0833,241.0218,2586100.0],["2017-09-29",240.6237,241.9603,239.4294,240.965,2531100.0],["2017-10-02",241.382,242.6522,240.3204,242.6522,2685100.0],["2017-10-03",242.6522,244.804,241.42,242.1498,3163400.0],["2017-10-04",242.7754,243.7328,240.8323,242.4342,3031000.0],["2017-10-05",241.9792,245.4959,241.5053,245.4011,3940200.0],["2017-10-06",244.5575,245.4106,243.6664,245.1072,2736400.0],["2017-10-09",245.5054,245.5054,243.7138,244.9272,2146100.0],["2017-10-10",246.2068,247.4581,243.7992,247.3348,2740700.0],["2017-10-11",247.7045,248.0173,245.5243,247.8182,2890300.0],["2017-10-12",247.3538,249.278,246.4533,248.2638,2577900.0],["2017-10-13",249.2022,250.0458,247.1547,247.1547,2243900.0],["2017-10-16",247.8751,248.349,246.1594,246.2163,1818900.0],["2017-10-17",243.1261,245.5528,242.9081,245.1452,2515900.0],["2017-10-18",245.003,247.1453,243.2873,246.4912,2051700.0],["2017-10-19",245.4864,245.6002,242.6901,245.5433,2589200.0],["2017-10-20",246.7945,251.0316,245.9224,250.9558,3955900.0],["2017-10-23",251.316,252.1217,248.4818,248.6524,3302400.0],["2017-10-24",249.5244,253.2876,249.5244,252.1406,4401600.0],["2017-10-25",250.9842,252.1407,241.2399,244.9556,7895300.0],["2017-10-26",246.1879,247.8183,243.9034,245.7613,3419100.0],["2017-10-27",244.8039,245.9793,242.4721,243.0977,2899200.0],["2017-10-30",242.1403,246.8419,242.0266,245.7423,3025900.0],["2017-10-31",245.8277,246.3869,244.0551,244.5385,2742800.0],["2017-11-01",244.8324,245.894,242.8892,245.0314,2929500.0],["2017-11-02",244.8513,249.5244,244.5575,248.9462,2529900.0],["2017-11-03",248.7472,250.0458,246.5291,248.1121,2610800.0],["2017-11-06",248.9368,251.989,248.8514,250.3112,2911600.0],["2017-11-07",250.3112,253.3539,250.3112,252.2638,3205400.0],["2017-11-08",252.2734,253.6762,251.4676,251.733,2841800.0],["2017-11-09",252.5527,254.2109,247.3588,250.3513,3215900.0],["2017-11-10",249.7889,250.1606,247.397,248.5882,1740600.0],["2017-11-13",249.3697,250.9802,248.2451,250.0844,2604100.0],["2017-11-14",249.6842,250.0653,247.9688,249.4554,2358200.0],["2017-11-15",249.1314,252.3239,247.9211,250.5037,2510500.0],["2017-11-16",251.3614,252.5813,250.9612,251.3042,2710200.0],["2017-11-17",250.4656,251.3423,249.7127,249.9319,1724800.0],["2017-11-20",250.6371,253.134,250.4084,252.1905,2447400.0],["2017-11-21",253.7248,254.4491,252.2667,254.4395,2267100.0],["2017-11-22",254.4491,254.9066,252.0952,252.6861,1471400.0],["2017-11-24",252.7909,254.0393,252.0952,253.3818,788900.0],["2017-11-27",252.9053,254.2966,252.2763,253.0959,1772200.0],["2017-11-28",254.4491,255.4117,252.7624,255.3926,2262100.0],["2017-11-29",256.8126,257.0031,253.6391,256.641,3029100.0],["2017-11-30",257.2223,264.0172,256.7649,263.7885,4820300.0],["2017-12-01",264.4651,265.6277,257.8799,258.6232,4592500.0],["2017-12-04",263.1785,268.582,263.026,264.9034,5523000.0],["2017-12-05",265.8945,266.3043,261.9396,262.5876,2806100.0],["2017-12-06",263.5788,266.0185,261.1201,265.1893,2538100.0],["2017-12-07",269.5159,271.4029,264.7414,268.7154,4264400.0],["2017-12-08",271.6125,273.814,270.2307,272.4607,4440500.0],["2017-12-11",272.7561,273.0229,266.7427,269.8495,4065200.0],["2017-12-12",277.645,279.0363,274.1951,276.3108,5517600.0],["2017-12-13",276.8445,281.943,276.0821,278.1215,5003300.0],["2017-12-14",279.5605,282.8674,278.8458,280.0656,3913400.0],["2017-12-15",281.962,283.3915,279.2459,280.1227,6933500.0],["2017-12-18",282.0859,283.1723,280.6754,282.2193,2901600.0],["2017-12-19",282.5624,283.5916,280.3514,283.2771,2728400.0],["2017-12-20",284.659,285.2594,283.1437,283.8966,2533700.0],["2017-12-21",284.0395,284.3636,280.3038,281.1615,5398300.0],["2017-12-22",282.4004,282.5814,279.2365,281.2282,2257400.0],["2017-12-26",281.6475,283.4582,280.7993,281.4759,1394700.0],["2017-12-27",282.4766,282.8483,280.9423,281.7238,1447800.0],["2017-12-28",281.9048,283.0293,280.8851,282.4194,1436800.0],["2017-12-29",282.9817,283.3247,280.9708,281.0471,1824600.0],["2018-01-02",281.8476,283.0293,281.5141,282.8864,2978900.0],["2018-01-03",282.0287,284.4684,281.5808,283.8013,3211200.0],["2018-01-04",283.9347,284.3922,281.5808,282.7244,4171700.0],["2018-01-05",282.8197,294.37,282.7721,294.3224,6177700.0],["2018-01-08",294.1508,296.2474,291.3776,295.5707,4124900.0],["2018-01-09",295.99,304.8719,295.8947,303.4615,5641300.0],["2018-01-10",302.5657,307.0066,300.6693,305.2055,4479300.0],["2018-01-11",306.9876,312.9629,306.0918,312.696,4635300.0],["2018-01-12",314.8498,321.0442,314.8498,320.4057,6559300.0],["2018-01-16",323.9223,331.3843,315.7552,319.4052,12305500.0],["2018-01-17",321.8543,335.6727,320.5963,334.51,9699900.0],["2018-01-18",334.2146,334.3385,323.2075,324.1701,9458600.0],["2018-01-19",325.6091,327.8296,319.9674,321.8543,7264400.0],["2018-01-22",319.529,325.3327,316.4318,322.1116,6792900.0],["2018-01-23",322.4356,323.0074,319.0715,319.8149,4537800.0],["2018-01-24",320.3962,323.055,318.433,318.9572,4205400.0],["2018-01-25",320.4057,327.4674,319.5385,326.9814,4747500.0],["2018-01-26",328.144,329.7165,325.2088,327.0862,5236300.0],["2018-01-29",325.1898,328.287,324.1129,324.7991,3324900.0],["2018-01-30",323.2267,323.9986,318.4522,321.8353,4983100.0],["2018-01-31",343.5539,344.0018,335.0913,337.7121,11409600.0],["2018-02-01",336.3589,344.4593,335.4917,340.1613,6067600.0],["2018-02-02",337.3595,338.5031,332.3087,332.5088,5486100.0],["2018-02-05",326.5621,333.5475,302.4704,313.4203,10511300.0],["2018-02-06",304.9577,325.6091,302.7182,324.8848,11935100.0],["2018-02-07",324.5131,336.9687,323.8936,331.7558,7946700.0],["2018-02-08",333.2786,334.2363,315.4654,315.7144,8295900.0],["2018-02-09",319.4398,323.5196,305.7448,318.7503,8833000.0],["2018-02-12",322.3322,333.0392,320.9531,329.2563,6885000.0],["2018-02-13",326.048,333.1637,325.8948,328.6434,4030200.0],["2018-02-14",326.9003,332.7327,326.7375,330.2618,4340200.0],["2018-02-15",333.7287,341.4669,333.3265,341.3807,5827500.0],["2018-02-16",341.5053,344.2922,338.5556,340.0208,5211600.0],["2018-02-20",337.1094,342.6545,336.5348,338.4023,4303400.0],["2018-02-21",337.6457,345.5467,336.87,337.4638,5258600.0],["2018-02-22",339.6473,342.9226,337.7223,340.8636,3414300.0],["2018-02-23",343.028,343.593,338.1341,341.5723,3355400.0],["2018-02-26",344.2921,348.6497,343.0567,348.1038,4148100.0],["2018-02-27",349.1764,354.2426,347.9314,349.2147,4774100.0],["2018-02-28",351.2833,355.8803,346.8875,346.8875,5472900.0],["2018-03-01",347.0024,347.395,331.7463,334.8971,8978000.0],["2018-03-02",327.3601,331.4494,321.1159,330.0895,10021300.0],["2018-03-05",323.7016,339.7622,322.3704,337.8277,8140200.0],["2018-03-06",339.2547,340.1837,331.3824,334.1598,4888300.0],["2018-03-07",327.0727,333.6713,325.1382,332.3593,4575700.0],["2018-03-08",334.7247,337.5882,329.3999,333.9777,4319900.0],["2018-03-09",337.7319,339.8772,335.4143,339.5228,3538300.0],["2018-03-12",340.1741,340.2028,328.7392,329.6298,6088800.0],["2018-03-13",330.712,333.1637,323.3282,324.3434,5443800.0],["2018-03-14",325.4159,326.115,308.6658,316.2891,13057900.0],["2018-03-15",318.2427,318.8365,309.25,316.0209,8766000.0],["2018-03-16",315.8677,316.8349,311.8549,316.4902,9329000.0],["2018-03-19",313.5979,319.2292,312.9563,317.7256,6328900.0],["2018-03-20",317.8023,325.3298,316.9978,323.3474,6500500.0],["2018-03-21",322.811,327.4463,320.9914,322.8398,4056300.0],["2018-03-22",316.1455,318.6067,305.515,306.0896,7282200.0],["2018-03-23",306.6068,317.1319,304.8542,307.4208,7237500.0],["2018-03-26",316.4998,317.898,309.9013,315.0537,5392900.0],["2018-03-27",317.4863,320.7137,305.5055,307.5358,5355500.0],["2018-03-28",308.2348,309.566,298.0066,306.4822,5634700.0],["2018-03-29",309.7001,316.4998,308.3785,314.0098,3652100.0],["2018-04-02",311.4431,315.9826,303.7528,308.7999,5024900.0],["2018-04-03",311.0217,317.0935,309.4224,316.8254,4783100.0],["2018-04-04",299.0888,313.9427,298.6866,313.5883,8235700.0],["2018-04-05",316.6052,324.6211,316.2891,322.1694,6220000.0],["2018-04-06",316.6242,320.4359,308.5796,312.3242,5713600.0],["2018-04-09",318.1949,320.7136,308.4264,308.8382,4931700.0],["2018-04-10",317.333,322.4471,315.6091,320.6657,5552000.0],["2018-04-11",317.5724,323.2898,312.5061,313.5117,4573500.0],["2018-04-12",317.9363,324.0368,316.4806,323.2036,4325000.0],["2018-04-13",324.6497,325.301,312.7839,315.3505,4733500.0],["2018-04-16",318.2811,319.1239,313.7703,317.7352,3901400.0],["2018-04-17",320.57,325.368,319.5356,322.4758,3381800.0],["2018-04-18",324.0176,327.9155,322.9163,326.5747,3117500.0],["2018-04-19",325.799,327.9251,323.2228,326.2299,3006800.0],["2018-04-20",326.3162,326.9578,320.8765,324.3434,3038000.0],["2018-04-23",325.1861,326.8237,321.7862,324.5061,2765600.0],["2018-04-24",328.653,332.9626,309.6043,315.1398,7051800.0],["2018-04-25",323.8166,330.3193,316.5381,328.356,11023600.0],["2018-04-26",329.4574,331.028,324.0177,328.289,5273600.0],["2018-04-27",326.8142,328.4135,323.4814,326.4598,3390400.0],["2018-04-30",326.7375,328.0878,319.2962,319.4494,3721600.0],["2018-05-01",318.4343,319.7847,310.4663,315.5995,4313100.0],["2018-05-02",315.5612,316.72,310.2748,310.4759,3436100.0],["2018-05-03",309.3074,318.5588,305.6299,316.7009,6383200.0],["2018-05-04",314.163,321.6809,314.163,320.2826,3655100.0],["2018-05-07",321.0488,328.471,321.0297,326.0288,4192200.0],["2018-05-08",325.3967,327.475,322.3704,324.056,4014100.0],["2018-05-09",325.1286,332.2538,324.2571,329.9266,4347000.0],["2018-05-10",331.0816,335.4898,329.5609,331.1587,3920400.0],["2018-05-11",330.8699,332.458,328.252,329.6091,2332200.0],["2018-05-14",331.0912,334.6909,330.9854,331.6591,2520300.0],["2018-05-15",330.1288,330.9469,327.4916,329.2818,3009100.0],["2018-05-16",329.1663,330.6678,327.5301,328.175,2230100.0],["2018-05-17",327.6937,331.8323,327.482,331.226,2483300.0],["2018-05-18",332.6312,338.8392,332.2366,338.05,4327700.0],["2018-05-21",345.0087,351.3033,344.9991,350.2638,6785400.0],["2018-05-22",350.3408,351.1589,341.2165,341.6977,5389400.0],["2018-05-23",339.0606,346.1059,338.4254,345.7305,4497500.0],["2018-05-24",344.999,347.1261,341.0721,345.5284,3932100.0],["2018-05-25",344.6814,347.0684,343.6516,346.5775,2463700.0],["2018-05-29",344.2867,347.4244,337.5013,339.253,4249600.0],["2018-05-30",342.3041,345.4514,340.8123,344.7488,2825200.0],["2018-05-31",343.4398,343.4398,338.4253,338.9451,4406300.0],["2018-06-01",342.4388,344.7102,341.1587,343.3339,2657800.0],["2018-06-04",345.4995,349.7537,345.384,347.1935,2950300.0],["2018-06-05",346.9721,349.7344,345.384,346.5871,2567800.0],["2018-06-06",348.8585,357.6556,347.4437,357.6171,4488400.0],["2018-06-07",358.0406,360.4275,352.3138,354.7008,4517800.0],["2018-06-08",354.3254,357.4823,351.746,355.6344,3292900.0],["2018-06-11",357.0781,359.3207,354.9606,357.0204,2468500.0],["2018-06-12",357.3091,358.7432,354.181,356.7123,2440400.0],["2018-06-13",356.7605,357.0781,349.6574,350.1964,3867600.0],["2018-06-14",352.41,353.8441,345.3647,348.82,4039500.0],["2018-06-15",344.7103,348.0886,340.2059,344.4504,9946000.0],["2018-06-18",339.9364,344.229,339.1472,341.4282,3363200.0],["2018-06-19",334.1423,334.1423,325.865,328.3193,6857300.0],["2018-06-20",333.0162,333.9594,327.6841,329.8304,4540000.0],["2018-06-21",328.3482,328.3482,323.584,324.9892,4048300.0],["2018-06-22",327.6552,328.1461,323.9689,326.1923,3192000.0],["2018-06-25",320.042,321.3221,315.3067,318.7716,5006200.0],["2018-06-26",319.9169,321.8515,318.0786,318.8678,3112400.0],["2018-06-27",322.2846,328.6081,317.3856,317.4434,4578900.0],["2018-06-28",317.6166,324.8737,315.0083,322.0921,3348000.0],["2018-06-29",324.5368,327.2414,322.7755,322.9199,3108500.0],["2018-07-02",318.2808,323.7091,316.9622,323.4685,2820700.0],["2018-07-03",325.4896,326.943,319.5416,320.4366,1464400.0],["2018-07-05",323.5358,324.6234,316.7504,320.6773,2427900.0],["2018-07-06",320.35,323.4877,318.0497,322.0825,2105100.0],["2018-07-09",324.8352,330.1673,323.8824,329.0894,3128700.0],["2018-07-10",329.917,334.9411,329.917,334.1327,3278300.0],["2018-07-11",328.9064,331.4666,326.4617,327.8188,3056900.0],["2018-07-12",332.3232,333.5937,329.8785,333.0451,2030700.0],["2018-07-13",333.9787,338.0596,333.2087,337.6265,2272300.0],["2018-07-16",340.6871,342.9682,339.1279,342.7372,2889000.0],["2018-07-17",344.1905,345.5284,341.717,343.4879,2730500.0],["2018-07-18",345.5283,348.281,340.9662,346.7122,3090100.0],["2018-07-19",344.2675,345.9037,341.9287,341.9961,2711700.0],["2018-07-20",339.7921,343.5938,339.7535,341.5822,1816700.0],["2018-07-23",341.6785,341.6785,339.1664,340.0134,1943700.0],["2018-07-24",343.3628,345.9808,341.332,344.8258,3182000.0],["2018-07-25",338.3291,342.9297,332.535,342.564,7378100.0],["2018-07-26",342.0442,346.6833,341.9383,345.8364,3191200.0],["2018-07-27",347.5111,350.8605,345.9807,347.1165,2914700.0],["2018-07-30",348.4062,348.849,337.3185,337.8864,3080400.0],["2018-07-31",341.0818,345.5476,340.7738,342.9297,2728400.0],["2018-08-01",340.8026,344.4793,337.3474,339.5226,2717800.0],["2018-08-02",335.5379,337.5688,333.0451,336.6063,2655900.0],["2018-08-03",336.3848,337.8189,332.6986,335.3646,2285200.0],["2018-08-06",334.3348,334.3348,330.2443,333.5648,3251100.0],["2018-08-07",334.9893,338.9065,332.535,337.5976,2267400.0],["2018-08-08",337.3473,338.4253,333.2568,334.7294,2333600.0],["2018-08-09",334.7294,335.4742,331.8761,332.4564,2301800.0],["2018-08-10",329.8256,329.8256,325.4247,328.2877,2745700.0],["2018-08-13",328.4715,330.9379,326.2855,327.2721,1877200.0],["2018-08-14",328.0072,329.0034,326.5563,328.0265,2017300.0],["2018-08-15",325.5407,326.092,317.2805,320.8883,3798600.0],["2018-08-16",327.9491,336.3253,327.214,334.6424,5867900.0],["2018-08-17",334.6617,337.0798,330.4736,335.0486,3069200.0],["2018-08-20",337.1765,341.0551,335.7256,339.2463,3018200.0],["2018-08-21",339.4979,342.8348,338.1728,342.1771,2967200.0],["2018-08-22",342.7091,344.2083,338.3759,338.5596,2682900.0],["2018-08-23",337.7085,338.8014,334.1394,336.0932,1833400.0],["2018-08-24",337.3409,339.14,336.6929,337.931,1954100.0],["2018-08-27",340.5715,343.3668,339.5076,342.1481,2279500.0],["2018-08-28",343.3668,344.0245,339.1206,339.701,2475100.0],["2018-08-29",340.7166,340.8037,337.7666,338.7144,1850100.0],["2018-08-30",338.8692,339.4495,334.4199,335.5322,3257700.0],["2018-08-31",333.7428,334.5166,330.3865,331.5569,3462700.0],["2018-09-04",330.4059,334.9712,328.1619,334.9035,2699400.0],["2018-09-05",334.4392,335.8708,331.9148,335.3194,2959000.0],["2018-09-06",336.1609,341.7709,335.2227,339.759,3585900.0],["2018-09-07",337.3893,338.5403,333.1722,337.8342,3921900.0],["2018-09-10",338.0373,339.256,330.4833,330.6573,3065500.0],["2018-09-11",327.9007,335.2613,326.2564,333.9362,2731800.0],["2018-09-12",333.6945,343.4055,333.3172,341.8289,4003800.0],["2018-09-13",344.6822,348.6092,342.6897,343.8117,3166500.0],["2018-09-14",344.7596,350.3889,344.4308,348.0095,2835800.0],["2018-09-17",347.5065,349.4603,342.9218,344.2953,2554500.0],["2018-09-18",345.5914,353.8226,344.4308,351.6656,3003500.0],["2018-09-19",351.6656,359.0649,351.2884,353.2519,4753400.0],["2018-09-20",356.6565,359.5485,353.6871,355.4185,4011100.0],["2018-09-21",357.2949,360.3611,354.0547,360.0322,7144000.0],["2018-09-24",358.8425,359.7033,355.2927,355.9311,2800200.0],["2018-09-25",356.9854,358.3201,354.8575,355.196,2969200.0],["2018-09-26",355.4571,356.4824,352.3814,353.0681,2368600.0],["2018-09-27",356.3276,356.8789,352.4587,355.3507,2355900.0],["2018-09-28",356.5501,361.9569,354.2191,359.713,3600500.0],["2018-10-01",362.8662,370.6523,362.7114,369.7625,4755700.0],["2018-10-02",368.3697,375.8851,367.3251,373.7088,4622600.0],["2018-10-03",376.1559,381.3596,374.0183,379.4445,4794300.0],["2018-10-04",377.9356,378.2741,372.6642,377.2102,3822300.0],["2018-10-05",376.2526,379.5315,370.4782,373.8055,2899700.0],["2018-10-08",371.2618,374.0571,364.9844,373.1285,3324000.0],["2018-10-09",371.7744,374.1441,368.6502,372.8093,2862700.0],["2018-10-10",370.4106,371.223,355.0606,355.4282,6033100.0],["2018-10-11",351.5302,357.7302,343.4635,346.3749,6266800.0],["2018-10-12",354.016,355.0897,340.7166,348.3094,5509700.0],["2018-10-15",347.6806,350.6694,343.8504,347.1197,2979800.0],["2018-10-16",348.6382,356.4921,346.8004,356.1826,2822500.0],["2018-10-17",355.9408,356.4244,350.8145,353.5227,2238200.0],["2018-10-18",352.865,355.7086,345.0691,347.5742,3254900.0],["2018-10-19",348.0095,348.0772,342.6026,344.5855,3491600.0],["2018-10-22",346.1234,347.0036,340.91,344.3147,2263500.0],["2018-10-23",338.047,341.974,331.5956,338.579,4389600.0],["2018-10-24",349.7408,352.6522,340.1652,343.0282,8442600.0],["2018-10-25",345.5914,352.4491,343.3378,351.8494,4003500.0],["2018-10-26",348.88,351.3948,342.5156,347.4969,4073000.0],["2018-10-29",348.7349,349.8569,317.8609,324.5928,7462000.0],["2018-10-30",319.5246,339.5462,318.9636,338.4436,5774000.0],["2018-10-31",340.9584,351.5012,340.9584,343.2314,4175600.0],["2018-11-01",345.7559,352.6232,341.6258,351.1724,3760700.0],["2018-11-02",354.9445,359.3648,345.0691,346.0266,4029800.0],["2018-11-05",347.9708,351.3851,344.7983,350.1181,2253900.0],["2018-11-06",350.534,356.3664,350.2438,354.4609,2471900.0],["2018-11-07",355.5926,360.6319,347.7193,359.829,4015300.0],["2018-11-08",358.8768,363.1231,355.2038,360.276,2751800.0],["2018-11-09",357.4192,360.4995,355.7576,358.8865,2590300.0],["2018-11-12",359.7319,359.9943,345.9144,346.9249,3088700.0],["2018-11-13",339.6566,345.3217,332.3592,339.6178,4960000.0],["2018-11-14",342.1247,345.7783,334.1569,334.9633,3445800.0],["2018-11-15",331.4652,338.131,326.9857,331.9025,4863000.0],["2018-11-16",329.4052,330.5615,321.7871,326.4416,4425200.0],["2018-11-19",326.0528,326.529,308.2222,311.8564,6782800.0],["2018-11-20",293.5497,313.0613,288.215,308.7081,6875900.0],["2018-11-21",315.8695,317.638,306.6384,308.3388,4401000.0],["2018-11-23",306.0845,308.0279,303.0431,303.4803,1599400.0],["2018-11-26",306.6286,309.5729,301.8673,307.406,3362300.0],["2018-11-27",306.3566,309.5437,302.1588,309.0287,2946400.0],["2018-11-28",316.5011,324.5565,312.624,324.0609,6117600.0],["2018-11-29",326.461,333.5155,324.605,332.8645,5331900.0],["2018-11-30",332.262,337.7424,327.9477,336.9456,5374000.0],["2018-12-03",353.9989,358.5561,346.2836,349.772,6573400.0],["2018-12-04",346.8958,348.1784,332.0677,332.8062,5199100.0],["2018-12-06",320.6502,324.1872,308.3194,322.5062,9297400.0],["2018-12-07",322.9435,328.0546,312.2937,314.0719,4526300.0],["2018-12-10",312.177,317.9392,306.5801,317.1133,4400500.0],["2018-12-11",323.818,325.0229,309.7284,312.9156,3566400.0],["2018-12-12",318.1141,322.5062,315.4711,317.4436,3424800.0],["2018-12-13",319.1053,319.4356,314.995,316.2582,2247700.0],["2018-12-14",313.3236,314.7423,306.6286,309.7283,3298400.0],["2018-12-17",307.9404,317.9586,305.5404,307.1825,4968400.0],["2018-12-18",316.2485,322.6908,314.0524,318.7749,5881100.0],["2018-12-19",320.0089,324.0415,307.1534,310.5057,4871500.0],["2018-12-20",308.0279,312.7115,299.2826,304.1897,5368600.0],["2018-12-21",300.3418,306.0554,295.4056,295.9303,7641700.0],["2018-12-24",292.1406,294.4241,285.8343,285.8343,3435300.0],["2018-12-26",290.1584,305.2003,284.1922,305.0448,4843400.0],["2018-12-27",300.2932,308.164,293.6857,308.164,4341100.0],["2018-12-28",310.6903,312.4297,306.2302,307.4254,3725200.0],["2018-12-31",311.4288,314.48,309.7284,313.3722,3557700.0],["2019-01-02",307.2408,314.7812,304.831,314.6451,3292200.0],["2019-01-03",310.4474,310.6904,300.643,302.1006,5705600.0],["2019-01-04",307.7267,319.1441,307.1339,317.8226,4448800.0],["2019-01-07",321.1652,321.3304,314.1981,318.8234,4030300.0],["2019-01-08",324.6536,331.5916,323.235,330.8919,4736500.0],["2019-01-09",333.2531,337.3732,331.2223,334.0985,4213900.0],["2019-01-10",336.7026,343.4656,333.292,342.63,5358100.0],["2019-01-11",338.6946,344.3305,338.2379,342.9118,3158900.0],["2019-01-14",338.3449,342.8244,337.1885,340.4437,2476400.0],["2019-01-15",342.0373,343.32,338.1311,342.2705,2940900.0],["2019-01-16",342.5231,344.9524,341.6097,342.0956,2731100.0],["2019-01-17",340.8227,353.5324,340.8032,348.9266,4270400.0],["2019-01-18",353.5811,356.9237,351.0935,354.407,4256500.0],["2019-01-22",352.5899,353.892,344.2042,347.7703,4336500.0],["2019-01-23",351.6668,351.9486,343.66,348.4602,2924900.0],["2019-01-24",348.7517,352.9009,346.7986,348.1298,2801300.0],["2019-01-25",352.2304,356.5544,350.1315,353.892,3185600.0],["2019-01-28",350.4424,352.8911,347.3816,352.6968,3128900.0],["2019-01-29",352.794,357.3707,352.1527,354.5819,3202700.0],["2019-01-30",376.4353,380.876,369.7306,376.7463,12705300.0],["2019-01-31",376.2021,377.9803,371.2659,374.7057,6878500.0],["2019-02-01",375.1819,381.6825,373.8409,376.4645,5625700.0],["2019-02-04",377.9609,385.8317,377.135,385.7637,4256600.0],["2019-02-05",389.4075,399.1244,388.2414,398.5706,7230400.0],["2019-02-06",399.8629,402.1659,394.1785,399.4742,5356000.0],["2019-02-07",398.3756,400.7389,392.8677,395.6803,5211400.0],["2019-02-08",390.6314,395.4752,388.4829,395.4264,4570900.0],["2019-02-11",398.5417,400.2311,393.2584,394.4889,3046900.0],["2019-02-12",397.4674,401.5788,395.9049,401.1003,3263300.0],["2019-02-13",402.8581,403.0534,398.1217,400.9635,3078700.0],["2019-02-14",399.3522,402.5652,398.2487,400.2214,2724300.0],["2019-02-15",402.8191,408.2586,401.7936,408.1805,4017300.0],["2019-02-19",405.7683,408.1512,404.8308,406.5106,3051500.0],["2019-02-20",407.37,411.9599,407.3406,411.6766,3990100.0],["2019-02-21",411.7059,412.5165,405.9441,407.7996,2880500.0],["2019-02-22",409.87,414.5282,409.3231,414.1181,3132300.0],["2019-02-25",417.4775,419.8506,416.5302,416.872,3276100.0],["2019-02-26",416.0224,418.9521,414.3134,416.7744,2503700.0],["2019-02-27",417.165,426.1104,417.1455,425.2413,4603800.0],["2019-02-28",428.425,431.0813,426.8429,429.6554,5063100.0],["2019-03-01",435.5638,435.5638,429.8801,430.3,5124200.0],["2019-03-04",432.8391,434.0891,416.6376,422.5557,5971000.0],["2019-03-05",420.9444,423.6885,418.6006,420.0459,2844300.0],["2019-03-06",419.6358,421.8819,412.1942,414.5185,4159400.0],["2019-03-07",413.4442,424.1768,406.6863,412.663,4893600.0],["2019-03-08",407.0086,413.5126,405.7683,412.6435,3794900.0],["2019-03-11",362.5743,393.2388,356.9882,390.6411,34742200.0],["2019-03-12",375.6995,380.8656,359.3809,366.6173,36922600.0],["2019-03-13",369.5666,372.8283,354.8202,368.3068,32662300.0],["2019-03-14",366.2072,371.4807,363.3849,364.5567,13514100.0],["2019-03-15",362.1934,376.6761,357.8672,370.1135,26697700.0],["2019-03-18",361.334,364.3321,358.5996,363.5606,13119200.0],["2019-03-19",362.4473,369.8986,362.3204,364.6837,9856100.0],["2019-03-20",365.9239,371.881,364.9278,367.3497,8737600.0],["2019-03-21",365.2794,368.17,363.5118,363.9708,6951000.0],["2019-03-22",360.1524,361.1973,353.0624,353.6874,10143900.0],["2019-03-25",356.4511,362.5157,354.3906,361.7832,7939600.0],["2019-03-26",366.7833,366.8028,358.9902,361.7051,6479700.0],["2019-03-27",363.1798,367.8381,356.9883,365.4454,9600000.0],["2019-03-28",367.7794,367.838,363.6094,365.67,4921300.0],["2019-03-29",367.7013,373.2287,365.963,372.4865,7694700.0],["2019-04-01",376.7639,383.6976,374.1272,382.3695,7735700.0],["2019-04-02",379.4008,385.5825,379.4008,381.5981,6401000.0],["2019-04-03",380.5531,382.3695,375.0745,375.7288,7350300.0],["2019-04-04",376.9495,387.7602,376.0804,386.5883,9388100.0],["2019-04-05",388.7466,389.3228,381.7934,382.7504,6857200.0],["2019-04-08",367.3888,370.9045,363.1504,365.7481,14482600.0],["2019-04-09",361.6172,363.5215,359.1367,360.3965,7980100.0],["2019-04-10",359.7715,360.1523,354.4198,356.3925,8285000.0],["2019-04-11",356.08,362.3887,355.6796,361.4903,6598400.0],["2019-04-12",366.9494,371.051,363.2872,370.7483,7334600.0],["2019-04-15",367.8771,369.049,364.9279,366.6662,3822100.0],["2019-04-16",367.6916,375.6312,366.2462,372.7795,7083800.0],["2019-04-17",375.1038,375.1917,368.6388,368.6779,4424400.0],["2019-04-18",368.6779,373.219,368.6779,371.1682,4703100.0],["2019-04-22",366.8907,370.0744,366.1192,366.3829,4147700.0],["2019-04-23",366.7443,368.0431,363.8829,365.2599,4894500.0],["2019-04-24",369.0393,372.2229,364.9083,366.6662,9855100.0],["2019-04-25",367.2033,375.7874,364.0294,373.8342,6615000.0],["2019-04-26",374.8987,375.0061,369.2834,371.8713,4259600.0],["2019-04-29",369.6251,376.2756,367.9357,370.172,5457300.0],["2019-04-30",370.6115,372.2131,366.2657,368.8439,3732800.0],["2019-05-01",369.6642,372.2717,367.5646,367.9747,2765600.0],["2019-05-02",366.7052,368.8048,364.5079,366.9982,2438800.0],["2019-05-03",367.2716,369.049,365.4552,367.6427,2953800.0],["2019-05-06",359.2637,363.7559,357.0664,362.8965,4747600.0],["2019-05-07",357.75,359.0977,346.7049,348.8631,9740300.0],["2019-05-08",349.3905,353.0526,345.0544,351.3241,6030000.0],["2019-05-09",348.4414,349.3155,341.2812,347.8226,6075200.0],["2019-05-10",345.6028,349.2075,341.3598,348.353,4574100.0],["2019-05-13",338.3739,340.4562,330.9977,331.3611,7757800.0],["2019-05-14",333.846,339.9356,331.2236,336.9301,4747800.0],["2019-05-15",333.7478,342.5875,331.6263,339.4838,4810000.0],["2019-05-16",342.4304,350.1504,339.6606,347.5083,6036500.0],["2019-05-17",345.2394,353.5782,344.9055,348.6967,5282900.0],["2019-05-20",346.7127,349.6003,344.2867,346.5064,3219900.0],["2019-05-21",351.6531,354.3443,348.5592,352.3603,4022600.0],["2019-05-22",350.8575,351.2013,345.485,346.4966,3841400.0],["2019-05-23",339.7588,345.2099,335.0737,344.3063,5305400.0],["2019-05-24",348.6771,354.9631,346.7127,348.5789,5387500.0],["2019-05-28",348.9619,352.9103,348.5592,348.5592,3504300.0],["2019-05-29",346.31,346.5064,339.8865,342.5875,4160500.0],["2019-05-30",343.7661,345.652,341.7428,343.6385,2183900.0],["2019-05-31",339.69,339.69,335.28,335.5255,3217600.0],["2019-06-03",332.1763,333.0701,324.7804,332.854,5148000.0],["2019-06-04",336.4685,340.2401,334.0621,338.4819,3592300.0],["2019-06-05",340.0535,346.9582,326.568,342.5384,3188400.0],["2019-06-06",341.9785,345.3769,339.4248,344.3947,2582300.0],["2019-06-07",346.0251,348.9521,346.0251,347.4002,2470700.0],["2019-06-10",349.6593,351.0343,347.2529,347.4984,2560800.0],["2019-06-11",349.0896,349.1387,341.9295,343.1081,2702700.0],["2019-06-12",342.7839,343.0491,336.6944,340.849,2738300.0],["2019-06-13",341.0651,342.8429,337.9712,342.6464,2621300.0],["2019-06-14",341.8018,342.9509,339.7293,340.9767,2258400.0],["2019-06-17",342.4107,349.7084,340.8687,348.5789,3746400.0],["2019-06-18",351.2406,367.9771,351.2308,367.2993,9199200.0],["2019-06-19",368.7137,372.5541,361.7893,361.9955,5716000.0],["2019-06-20",366.3565,369.0968,362.3884,368.203,3794500.0],["2019-06-21",367.7217,369.411,365.0992,365.2171,4923700.0],["2019-06-24",366.3074,368.8021,365.4725,367.3288,2323200.0],["2019-06-25",368.0753,368.5664,361.475,362.742,3005400.0],["2019-06-26",364.4117,372.23,363.4099,368.2619,4542000.0],["2019-06-27",360.9937,363.3411,355.8962,357.5364,8980000.0],["2019-06-28",357.4382,359.7071,355.1301,357.5266,4737100.0],["2019-07-01",358.3811,358.7249,347.027,350.1111,6392600.0],["2019-07-02",349.2959,350.4254,346.4082,347.8521,3774700.0],["2019-07-03",348.186,348.5298,345.9859,348.1565,2164900.0],["2019-07-05",347.6949,350.887,345.1706,349.5217,3208200.0],["2019-07-08",344.1688,346.6734,343.1768,344.8662,3262300.0],["2019-07-09",342.833,347.5476,341.7035,346.8011,4828200.0],["2019-07-10",348.1761,350.17,344.9939,346.0251,2946700.0],["2019-07-11",346.3394,352.8612,344.4536,352.6058,5059200.0],["2019-07-12",353.588,358.9409,351.7611,358.8231,3592800.0],["2019-07-15",354.0791,356.3872,352.6254,355.1693,4814600.0],["2019-07-16",354.8256,358.8427,354.7667,356.289,2960400.0],["2019-07-17",356.2891,363.1644,355.5524,362.9385,4010000.0],["2019-07-18",361.0527,361.8875,353.3425,354.6783,4582800.0],["2019-07-19",364.068,371.6603,361.9366,370.6388,9504000.0],["2019-07-22",370.2263,375.6676,365.2663,366.769,4265100.0],["2019-07-23",367.6038,369.7254,364.0778,366.4252,3354900.0],["2019-07-24",363.6849,364.7457,353.6175,354.9926,7447900.0],["2019-07-25",349.836,351.3192,339.5525,341.8901,9663700.0],["2019-07-26",340.0338,342.2241,335.9086,338.8552,4441100.0],["2019-07-29",338.8454,339.916,333.0701,334.1505,4116600.0],["2019-07-30",333.7871,341.3008,330.5655,341.2714,4528000.0],["2019-07-31",342.283,345.0331,334.9755,335.1032,5219700.0],["2019-08-01",335.8202,338.1579,327.0689,328.336,6465300.0],["2019-08-02",328.6011,334.4746,326.401,333.5121,4675400.0],["2019-08-05",326.5385,327.4323,321.1365,325.1635,5876100.0],["2019-08-06",328.0413,329.7208,323.2777,326.5287,3653300.0],["2019-08-07",322.7473,327.7073,318.7891,325.4778,4187600.0],["2019-08-08",327.4297,332.4997,325.0182,332.4207,3673000.0],["2019-08-09",330.1574,335.1188,329.2779,333.6067,3102900.0],["2019-08-12",329.7819,332.0847,327.4989,329.0505,2683400.0],["2019-08-13",327.9436,333.4584,326.6391,328.9715,3689700.0],["2019-08-14",324.5142,325.6903,316.6669,316.6768,5110400.0],["2019-08-15",319.2267,324.2374,315.8169,324.1682,4721800.0],["2019-08-16",326.3623,327.2913,322.666,326.5896,3866600.0],["2019-08-19",330.2761,331.9859,327.5285,329.8807,2335600.0],["2019-08-20",328.586,329.604,325.038,327.8745,2039000.0],["2019-08-21",331.5609,338.5779,329.3174,336.0182,3265600.0],["2019-08-22",338.4297,352.276,337.0263,350.2697,8320900.0],["2019-08-23",351.1988,365.3712,350.2104,351.851,11518700.0],["2019-08-26",360.7755,363.0487,352.7208,354.8456,4661100.0],["2019-08-27",355.2212,357.0891,349.489,350.586,3740300.0],["2019-08-28",349.1826,355.9822,347.0774,355.7648,2402000.0],["2019-08-29",359.5994,361.7638,355.9624,358.5024,2717500.0],["2019-08-30",360.1134,362.09,358.1664,359.8366,3147000.0],["2019-09-03",349.9732,351.1691,346.5141,350.2796,4272200.0],["2019-09-04",353.5015,353.8474,350.2895,352.365,2737100.0],["2019-09-05",355.9328,360.4494,354.9346,356.0909,3643300.0],["2019-09-06",357.3856,360.6471,354.9247,358.7594,3022600.0],["2019-09-09",353.798,356.7135,350.586,354.5887,4183300.0],["2019-09-10",354.8061,365.1736,354.3614,365.1736,4547200.0],["2019-09-11",364.4323,379.0199,363.701,378.4664,8437000.0],["2019-09-12",379.2274,379.5141,369.9373,371.2419,4495300.0],["2019-09-13",372.9813,377.2903,372.6452,375.3236,3628900.0],["2019-09-16",373.7225,377.1717,370.6192,374.4242,3055500.0],["2019-09-17",373.9894,380.8087,373.3865,379.7117,3269500.0],["2019-09-18",378.7728,382.222,375.3631,381.8959,4186400.0],["2019-09-19",381.6291,383.9812,378.4269,379.9489,2928800.0],["2019-09-20",379.6227,380.2355,373.5051,374.9579,6643000.0],["2019-09-23",372.2104,375.6596,370.046,372.6255,2674900.0],["2019-09-24",375.1062,377.4287,370.9256,377.1915,3533300.0],["2019-09-25",380.4134,386.4323,378.6246,381.6884,4705500.0],["2019-09-26",382.5778,383.6946,378.8519,382.3703,2520400.0],["2019-09-27",383.6551,385.1376,376.8555,378.3874,2730800.0],["2019-09-30",378.5257,379.2867,372.2894,376.0253,3183300.0],["2019-10-01",377.2409,378.3775,370.2535,370.5599,2943800.0],["2019-10-02",367.506,368.6327,359.5204,363.0684,3698300.0],["2019-10-03",361.9319,367.9013,358.9867,367.7234,2623900.0],["2019-10-04",367.9013,371.736,367.3775,371.311,2008400.0],["2019-10-07",369.6902,373.7324,368.7018,372.1412,1931800.0],["2019-10-08",366.7153,372.9318,364.3335,369.7297,4030200.0],["2019-10-09",371.6075,373.4458,369.1367,370.5797,2774100.0],["2019-10-10",369.3344,370.1646,366.0037,366.6659,2723700.0],["2019-10-11",368.6426,372.5366,365.7567,370.5402,3935400.0],["2019-10-14",369.8779,374.276,368.3263,368.8204,2124500.0],["2019-10-15",368.2274,369.1664,366.2014,366.6264,2836600.0],["2019-10-16",365.895,373.0109,364.9265,368.0792,3657100.0],["2019-10-17",368.0694,369.4332,364.7486,364.7486,2397100.0],["2019-10-18",364.6893,365.0352,339.9813,339.9813,13544300.0],["2019-10-21",329.0011,330.3353,320.6103,327.1925,15493100.0],["2019-10-22",332.144,337.4908,330.5528,333.0631,7949700.0],["2019-10-23",340.9696,346.7019,332.5689,336.5222,10960800.0],["2019-10-24",337.7082,341.701,333.8241,340.5249,5382700.0],["2019-10-25",338.914,339.3587,334.9409,335.86,4058000.0],["2019-10-28",337.5105,340.9499,335.524,336.8978,3234500.0],["2019-10-29",336.2158,345.6345,335.2572,344.8537,6113600.0],["2019-10-30",342.5806,345.9112,339.2598,342.0172,3997600.0],["2019-10-31",340.6732,342.0173,335.4845,335.9391,3868400.0],["2019-11-01",336.6112,341.1574,335.5339,341.1574,3538200.0],["2019-11-04",342.4126,347.3443,342.0074,346.9885,3703000.0],["2019-11-05",351.0802,357.3856,349.064,354.1044,5468900.0],["2019-11-06",354.6677,355.2014,349.0047,350.0523,3815700.0],["2019-11-07",354.0137,357.2743,352.95,355.1967,2834500.0],["2019-11-08",354.2921,354.8885,348.4767,348.924,3218200.0],["2019-11-11",346.9756,367.5631,343.5162,364.7896,11483400.0],["2019-11-12",364.3224,364.9387,357.8807,360.7337,5769700.0],["2019-11-13",359.7297,364.4516,358.9841,360.356,3453700.0],["2019-11-14",360.9525,366.3006,359.342,365.2668,5339600.0],["2019-11-15",367.8116,371.2711,367.1158,369.4817,5493100.0],["2019-11-18",369.4718,373.3785,365.724,367.2748,3823800.0],["2019-11-19",371.3009,372.6131,359.4712,364.8294,6670200.0],["2019-11-20",363.8353,368.7958,363.5868,368.7162,3774800.0],["2019-11-21",367.5631,368.5671,364.0937,364.2727,2703800.0],["2019-11-22",366.0919,371.3406,364.4417,369.1437,3915700.0],["2019-11-25",370.3167,372.0862,367.0164,370.9231,3324400.0],["2019-11-26",371.45,372.5534,369.1636,371.3009,2859000.0],["2019-11-27",367.7719,369.6308,364.6305,365.8235,4145000.0],["2019-11-29",365.3264,366.1217,364.0142,364.0142,1390900.0],["2019-12-02",364.9089,365.2071,353.0594,353.0793,4794500.0],["2019-12-03",350.0076,353.457,345.5541,349.9976,4683500.0],["2019-12-04",352.6021,353.1886,346.7569,346.7768,3014200.0],["2019-12-05",348.1486,348.3475,343.546,343.6355,4719600.0],["2019-12-06",345.6833,352.3039,345.057,351.9957,2856100.0],["2019-12-09",350.5841,351.5086,347.5025,349.1328,2844600.0],["2019-12-10",348.079,349.3216,345.395,345.8423,2920900.0],["2019-12-11",340.0767,347.9598,336.4979,347.9299,7369100.0],["2019-12-12",346.1903,348.9936,338.9832,344.2419,5970000.0],["2019-12-13",344.2518,347.244,339.0826,339.6492,4526300.0],["2019-12-16",326.5869,334.2414,324.4993,325.0659,16488200.0],["2019-12-17",320.1552,328.9926,318.7137,325.0659,13526400.0],["2019-12-18",326.7758,333.2672,326.1992,328.7242,7029300.0],["2019-12-19",330.931,332.8297,329.0224,331.5275,5492600.0],["2019-12-20",332.6409,333.5157,326.06,326.06,9489400.0],["2019-12-23",334.7583,338.5756,332.2234,335.5536,9534800.0],["2019-12-24",337.502,337.7405,330.6527,331.0305,4120100.0],["2019-12-26",330.7322,331.3883,327.3523,327.9687,4593400.0],["2019-12-27",328.2471,331.6766,327.2231,328.1874,4124000.0],["2019-12-30",328.5453,328.6745,323.7836,324.4695,4525500.0],["2019-12-31",323.4854,324.6385,321.4077,323.8333,4958800.0],["2020-01-02",326.6068,331.3784,325.7618,331.3486,4544400.0],["2020-01-03",328.6745,332.9093,328.3464,330.7919,3875900.0],["2020-01-06",327.3523,332.8795,325.9408,331.7661,5355000.0],["2020-01-07",332.283,342.1543,328.754,335.2852,9898600.0],["2020-01-08",330.434,332.0544,327.6506,329.4101,8239200.0],["2020-01-09",332.9689,339.7088,330.0861,334.3507,8175600.0],["2020-01-10",333.5753,335.7027,327.5015,327.9687,7161700.0],["2020-01-13",330.434,332.124,328.1277,328.2669,5648500.0],["2020-01-14",328.8037,333.3666,326.3384,330.3843,6945300.0],["2020-01-15",330.3843,331.1398,327.7401,327.8494,4578300.0],["2020-01-16",329.092,330.9012,327.3623,330.0364,4024100.0],["2020-01-17",330.4241,330.5334,321.0896,322.2328,11061700.0],["2020-01-21",320.692,324.6683,303.9416,311.5166,19318000.0],["2020-01-22",307.9876,310.9897,300.9296,307.1724,18792600.0],["2020-01-23",306.6754,316.2882,305.8801,315.9104,9702100.0],["2020-01-24",320.0955,324.2707,310.6617,321.1393,17798200.0],["2020-01-27",314.3398,319.3599,312.7194,314.7275,7468100.0],["2020-01-28",316.1689,317.4711,312.1429,314.6877,5502200.0],["2020-01-29",322.4316,325.2449,317.2524,320.1154,12454700.0],["2020-01-30",318.6044,323.4257,315.7613,321.3878,6022000.0],["2020-01-31",319.847,320.0259,315.1151,316.3876,4999600.0],["2020-02-03",316.8647,318.843,313.0176,314.131,4841800.0],["2020-02-04",316.3975,317.5904,313.1667,316.0595,3779800.0],["2020-02-05",318.6044,327.7301,317.3419,327.6009,6071800.0],["2020-02-06",328.9528,341.4087,323.7339,339.4106,12845500.0],["2020-02-07",338.3569,338.7247,333.7046,334.7583,5337800.0],["2020-02-10",335.2255,343.8939,334.3308,342.6315,5876400.0],["2020-02-11",345.5839,346.0113,340.0766,342.3829,5311500.0],["2020-02-12",344.3711,347.8802,343.8045,345.395,4421500.0],["2020-02-13",344.32,347.89,342.63,342.82,3783100.0],["2020-02-14",342.3,344.5,338.0,340.49,4199800.0],["2020-02-18",338.77,339.99,336.1,338.88,2904600.0],["2020-02-19",338.12,341.47,335.86,338.3,4935700.0],["2020-02-20",338.29,341.24,335.39,336.28,2807500.0],["2020-02-21",334.05,334.66,330.23,330.38,3709900.0],["2020-02-24",320.0,321.74,316.33,317.9,6073200.0],["2020-02-25",318.26,320.64,303.63,304.14,8052500.0],["2020-02-26",307.0,315.22,304.06,305.59,6987300.0],["2020-02-27",300.37,301.0,284.29,287.76,10982400.0],["2020-02-28",278.07,282.86,269.6,275.11,15364300.0],["2020-03-02",279.54,291.71,274.29,289.27,11012300.0],["2020-03-03",292.0,297.44,278.08,280.62,7499300.0],["2020-03-04",284.55,285.91,277.01,283.12,6986100.0],["2020-03-05",275.79,276.31,259.65,260.37,14669100.0],["2020-03-06",253.7,264.29,249.8,262.33,12861800.0],["2020-03-09",238.0,241.48,224.37,227.17,11585500.0],["2020-03-10",237.0,237.83,215.0,231.01,13059600.0],["2020-03-11",222.99,226.99,187.0,189.08,28503500.0],["2020-03-12",160.53,189.85,154.81,154.84,31734400.0],["2020-03-13",174.97,178.28,161.38,170.2,21168500.0],["2020-03-16",149.42,151.0,128.76,129.61,26844400.0],["2020-03-17",132.51,134.96,101.25,124.14,54492200.0],["2020-03-18",99.86,107.85,89.0,101.89,61943200.0],["2020-03-19",98.8,103.57,90.35,97.71,40210600.0],["2020-03-20",99.85,107.0,94.28,95.01,41370700.0],["2020-03-23",98.75,114.49,93.56,105.62,46140100.0],["2020-03-24",123.68,127.96,116.13,127.68,43683100.0],["2020-03-25",154.9,174.77,141.0,158.73,77826000.0],["2020-03-26",172.29,186.48,167.18,180.55,63267300.0],["2020-03-27",172.0,172.92,155.54,162.0,47880200.0],["2020-03-30",153.81,153.81,140.68,152.28,51052500.0],["2020-03-31",155.0,160.64,149.0,149.14,29954000.0],["2020-04-01",138.91,144.38,130.0,130.7,41899700.0],["2020-04-02",128.51,136.68,120.02,123.27,42372400.0],["2020-04-03",125.0,131.29,122.5,124.52,37347400.0],["2020-04-06",133.7,149.69,129.21,148.77,51085500.0],["2020-04-07",162.0,164.8,140.26,141.58,56699100.0],["2020-04-08",147.51,154.0,144.55,146.87,41351000.0],["2020-04-09",154.71,157.98,150.09,151.84,37874200.0],["2020-04-13",155.5,156.0,146.26,147.33,26034100.0],["2020-04-14",150.51,152.4,140.0,141.0,33970500.0],["2020-04-15",139.0,148.69,132.9,145.98,39297600.0],["2020-04-16",141.46,143.24,134.0,134.24,41364800.0],["2020-04-17",149.41,154.0,145.0,154.0,52389400.0],["2020-04-20",147.21,151.63,142.5,143.61,34983800.0],["2020-04-21",139.01,141.9,135.45,136.33,27043800.0],["2020-04-22",140.42,140.82,134.52,134.97,22734500.0],["2020-04-23",136.5,142.38,136.05,137.74,25936400.0],["2020-04-24",137.0,137.57,128.33,128.98,35884700.0],["2020-04-27",129.97,131.2,123.83,128.68,34563000.0],["2020-04-28",133.88,137.2,127.74,131.3,37806900.0],["2020-04-29",138.08,147.18,135.25,139.0,60454400.0],["2020-04-30",137.67,144.65,132.31,141.02,37876600.0],["2020-05-01",143.23,143.71,132.84,133.37,36613100.0],["2020-05-04",127.12,131.5,124.35,131.46,30708900.0],["2020-05-05",132.88,133.8,125.0,125.4,30621000.0],["2020-05-06",125.8,126.86,121.37,121.86,29627700.0],["2020-05-07",122.81,130.71,122.36,128.65,29525000.0],["2020-05-08",132.57,135.55,131.56,133.44,22695700.0],["2020-05-11",130.92,131.0,127.95,128.91,20055400.0],["2020-05-12",129.72,133.12,125.2,125.22,22579000.0],["2020-05-13",125.0,125.07,119.33,121.5,26002000.0],["2020-05-14",118.98,122.61,113.89,122.52,37499200.0],["2020-05-15",118.33,121.89,117.78,120.0,26756800.0],["2020-05-18",126.18,136.2,125.8,135.44,43781800.0],["2020-05-19",137.0,137.04,130.28,130.44,32373000.0],["2020-05-20",133.27,135.45,131.31,133.32,21835500.0],["2020-05-21",137.0,144.24,136.15,139.0,48263900.0],["2020-05-22",141.01,141.08,135.78,137.53,21098800.0],["2020-05-26",145.21,145.91,142.61,144.73,30338300.0],["2020-05-27",149.14,149.65,141.24,149.52,32799900.0],["2020-05-28",156.1,156.7,149.05,149.82,34734300.0],["2020-05-29",145.3,152.0,142.94,145.85,33853900.0],["2020-06-01",145.45,153.55,144.55,151.39,27127300.0],["2020-06-02",154.0,155.85,151.81,153.31,24780500.0],["2020-06-03",157.1,173.78,155.49,173.16,66486400.0],["2020-06-04",181.28,188.6,177.4,184.3,67155600.0],["2020-06-05",205.0,218.79,197.36,205.43,99846000.0],["2020-06-08",222.94,234.2,218.93,230.5,80902800.0],["2020-06-09",222.14,227.0,213.08,216.74,66688700.0],["2020-06-10",211.17,213.03,197.4,203.41,90384900.0],["2020-06-11",179.35,192.18,166.01,170.0,103212800.0],["2020-06-12",187.15,191.3,176.26,189.51,89550100.0],["2020-06-15",177.18,193.23,175.89,190.94,78612900.0],["2020-06-16",207.15,208.3,192.6,197.77,76496900.0],["2020-06-17",194.52,196.43,191.25,192.54,53085400.0],["2020-06-18",188.24,198.03,187.2,192.29,60849900.0],["2020-06-19",197.9,197.96,184.57,187.02,67262100.0],["2020-06-22",184.56,188.7,181.9,188.52,53901500.0],["2020-06-23",189.3,190.12,183.55,187.88,50281300.0],["2020-06-24",183.61,185.2,176.07,176.69,56534800.0],["2020-06-25",169.87,177.5,169.59,174.88,57335700.0],["2020-06-26",173.42,173.85,167.6,170.01,50644400.0],["2020-06-29",181.0,194.5,176.27,194.49,78499900.0],["2020-06-30",188.02,188.49,180.38,183.3,65493100.0],["2020-07-01",185.88,190.61,180.04,180.32,49036700.0],["2020-07-02",185.58,187.79,180.43,180.81,41792300.0],["2020-07-06",184.52,189.36,181.6,187.91,49471700.0],["2020-07-07",185.07,185.07,178.65,178.88,37105300.0],["2020-07-08",179.05,181.58,175.51,180.08,38116200.0],["2020-07-09",179.67,180.75,172.81,173.28,33514500.0],["2020-07-10",171.7,179.33,169.75,178.44,40955600.0],["2020-07-13",180.2,183.25,174.36,175.65,43364700.0],["2020-07-14",177.0,181.3,173.41,179.96,39256200.0],["2020-07-15",185.54,189.53,181.25,187.94,48044800.0],["2020-07-16",184.32,184.59,177.34,178.7,35050000.0],["2020-07-17",178.41,181.1,175.55,175.66,26170500.0],["2020-07-20",175.13,176.57,171.62,174.42,25294300.0],["2020-07-21",178.43,182.65,176.75,178.63,40740500.0],["2020-07-22",176.43,182.95,175.39,179.79,29790300.0],["2020-07-23",178.0,182.5,175.42,176.45,29587200.0],["2020-07-24",175.68,181.1,173.6,173.76,28548000.0],["2020-07-27",173.19,174.14,169.0,170.21,30243800.0],["2020-07-28",168.5,173.74,168.23,170.84,25349100.0],["2020-07-29",172.9,173.01,162.25,166.01,51709600.0],["2020-07-30",162.88,164.55,160.64,161.95,29140000.0],["2020-07-31",161.55,163.4,156.26,158.0,30263100.0],["2020-08-03",156.51,163.58,153.41,162.27,38520500.0],["2020-08-04",164.63,167.4,163.01,165.07,30853500.0],["2020-08-05",167.6,174.98,166.4,174.28,46189200.0],["2020-08-06",172.8,175.57,170.6,172.2,32921600.0],["2020-08-07",171.5,171.86,168.7,170.02,19318000.0],["2020-08-10",171.36,179.79,171.33,179.41,35857700.0],["2020-08-11",184.51,189.97,179.53,180.13,61036600.0],["2020-08-12",184.01,184.15,173.19,175.44,40674400.0],["2020-08-13",173.62,179.47,172.43,174.73,22958800.0],["2020-08-14",173.09,179.47,172.35,178.08,32414100.0],["2020-08-17",178.24,178.29,171.41,172.01,23352100.0],["2020-08-18",172.01,173.24,169.01,170.23,21488500.0],["2020-08-19",170.44,174.1,169.09,169.27,25601500.0],["2020-08-20",168.54,170.84,165.86,169.58,23213400.0],["2020-08-21",168.35,170.08,167.27,167.5,16945900.0],["2020-08-24",168.78,178.27,167.93,178.27,39317100.0],["2020-08-25",180.46,180.63,172.44,174.73,31318500.0],["2020-08-26",173.8,174.43,171.35,171.9,16189800.0],["2020-08-27",174.71,181.31,173.56,174.2,29548100.0],["2020-08-28",175.11,177.28,172.57,175.8,20383900.0],["2020-08-31",174.65,175.27,171.7,171.82,16264300.0],["2020-09-01",170.71,175.49,169.25,172.1,18977300.0],["2020-09-02",172.74,175.0,171.45,174.78,16552100.0],["2020-09-03",175.0,180.85,168.12,168.77,27799400.0],["2020-09-04",171.31,172.83,164.0,171.05,18867300.0],["2020-09-08",165.8,166.9,160.5,161.08,22622700.0],["2020-09-09",161.61,163.06,157.0,160.78,21951400.0],["2020-09-10",160.96,163.78,157.57,157.69,14532600.0],["2020-09-11",158.0,161.36,156.32,160.23,14722400.0],["2020-09-14",161.75,165.94,158.9,165.35,17228400.0],["2020-09-15",166.65,168.84,163.33,163.49,14881700.0],["2020-09-16",161.95,170.57,160.31,167.46,21851400.0],["2020-09-17",164.63,168.46,161.05,167.53,19717800.0],["2020-09-18",165.66,169.72,161.02,161.14,22057100.0],["2020-09-21",157.83,158.83,154.2,156.35,23125300.0],["2020-09-22",156.81,160.07,154.95,156.8,17768900.0],["2020-09-23",157.33,160.42,150.89,151.18,18247500.0],["2020-09-24",150.29,150.31,145.02,146.05,27098100.0],["2020-09-25",146.85,156.31,146.42,156.03,29123000.0],["2020-09-28",160.33,168.0,159.2,166.08,38868200.0],["2020-09-29",164.77,165.5,162.01,163.6,19874700.0],["2020-09-30",164.5,170.98,164.11,165.26,38436700.0],["2020-10-01",170.15,172.76,165.57,167.86,30677100.0],["2020-10-02",161.86,169.78,161.8,168.08,31773800.0],["2020-10-05",169.49,172.08,167.51,171.2,19082100.0],["2020-10-06",173.04,175.56,159.33,159.54,47132500.0],["2020-10-07",163.71,166.34,162.38,164.61,26019100.0],["2020-10-08",166.22,168.09,163.54,168.0,20598600.0],["2020-10-09",169.93,170.0,166.82,167.33,17406000.0],["2020-10-12",167.75,169.2,165.95,167.35,12176600.0],["2020-10-13",165.36,165.53,162.09,162.14,15182600.0],["2020-10-14",162.7,165.17,162.49,163.24,10505500.0],["2020-10-15",161.01,164.54,158.73,164.24,13226800.0],["2020-10-16",171.22,173.42,167.27,167.35,31780600.0],["2020-10-19",169.09,170.84,166.11,167.11,16519600.0],["2020-10-20",168.29,169.29,166.18,167.24,12319900.0],["2020-10-21",166.44,167.63,163.82,163.86,11450600.0],["2020-10-22",164.7,169.63,164.1,169.07,14238200.0],["2020-10-23",169.99,170.26,166.05,167.36,10024200.0],["2020-10-26",164.95,165.5,159.05,160.83,16151100.0],["2020-10-27",159.16,160.25,155.0,155.24,15491900.0],["2020-10-28",153.0,153.95,148.0,148.14,20279800.0],["2020-10-29",148.03,150.1,146.6,148.29,14554300.0],["2020-10-30",147.2,149.17,141.58,144.39,15374700.0],["2020-11-02",145.75,149.59,143.38,148.6,13854600.0],["2020-11-03",151.83,154.82,150.64,153.65,12249800.0],["2020-11-04",153.17,155.4,151.17,151.63,11344700.0],["2020-11-05",152.48,157.63,152.1,157.09,12328300.0],["2020-11-06",156.33,158.47,154.52,157.74,8995600.0],["2020-11-09",179.0,184.46,172.16,179.36,49014400.0],["2020-11-10",182.8,193.95,180.38,188.69,46404300.0],["2020-11-11",189.89,190.0,180.41,182.15,29907800.0],["2020-11-12",178.95,184.59,176.25,176.72,20288400.0],["2020-11-13",179.0,187.27,178.71,187.11,19724500.0],["2020-11-16",194.56,202.94,191.35,202.4,40562800.0],["2020-11-17",200.25,211.2,196.05,210.05,38299300.0],["2020-11-18",223.02,223.02,203.0,203.3,65990700.0],["2020-11-19",200.45,209.44,199.9,205.67,34236100.0],["2020-11-20",204.59,206.58,199.17,199.62,18230900.0],["2020-11-23",203.24,214.21,201.87,211.53,28372400.0],["2020-11-24",219.43,222.95,215.76,218.49,31132000.0],["2020-11-25",217.71,221.0,213.09,217.61,19254100.0],["2020-11-27",218.25,219.93,216.04,216.5,9970200.0],["2020-11-30",215.7,217.78,208.52,210.71,16501900.0],["2020-12-01",214.31,218.09,213.0,213.01,15754200.0],["2020-12-02",213.01,224.99,210.3,223.85,25912300.0],["2020-12-03",228.3,242.0,226.53,237.2,45945100.0],["2020-12-04",236.36,238.18,230.25,232.71,29378400.0],["2020-12-07",238.5,244.08,237.11,238.17,33246700.0],["2020-12-08",238.7,241.7,234.46,236.57,19682000.0],["2020-12-09",238.64,240.84,228.28,232.06,19043600.0],["2020-12-10",228.1,237.01,228.02,234.43,16185000.0],["2020-12-11",232.82,236.22,228.33,230.33,17311800.0],["2020-12-14",235.0,237.63,228.37,228.62,19231200.0],["2020-12-15",230.0,232.5,224.36,229.5,18993700.0],["2020-12-16",229.33,232.37,225.3,225.87,17858400.0],["2020-12-17",227.24,228.49,220.53,221.24,17465600.0],["2020-12-18",222.05,223.46,218.61,219.75,19092800.0],["2020-12-21",212.34,219.43,211.1,219.31,18726500.0],["2020-12-22",223.28,223.89,217.7,218.78,13280000.0],["2020-12-23",219.55,224.4,219.32,219.69,10869000.0],["2020-12-24",219.62,219.88,216.05,217.15,6398500.0],["2020-12-28",218.19,219.2,215.16,216.09,9090600.0],["2020-12-29",218.3,221.68,215.4,216.25,14593800.0],["2020-12-30",216.36,218.55,214.37,216.67,10812600.0],["2020-12-31",216.24,216.9,212.7,214.06,10487600.0],["2021-01-04",210.0,210.2,202.49,202.72,21225600.0],["2021-01-05",204.74,213.35,204.6,211.63,19338300.0],["2021-01-06",210.22,215.61,209.34,211.03,16202200.0],["2021-01-07",213.39,216.6,211.78,212.71,14474100.0],["2021-01-08",213.61,214.1,208.16,209.9,14144000.0],["2021-01-11",203.03,207.78,201.01,206.79,16770300.0],["2021-01-12",206.65,209.06,204.81,208.41,12836200.0],["2021-01-13",207.15,208.79,204.85,207.21,8570500.0],["2021-01-14",208.79,214.19,208.21,209.91,12446800.0],["2021-01-15",208.96,209.25,204.2,204.32,11103300.0],["2021-01-19",206.99,211.52,206.52,210.71,11947200.0],["2021-01-20",213.24,215.59,211.21,211.45,9727000.0],["2021-01-21",211.72,211.93,206.34,207.41,11091300.0],["2021-01-22",205.55,206.7,204.27,205.84,7514600.0],["2021-01-25",203.27,203.8,199.3,203.36,14276200.0],["2021-01-26",205.34,208.35,201.79,202.06,11011800.0],["2021-01-27",196.9,199.47,191.85,194.03,20948500.0],["2021-01-28",198.05,200.42,196.0,197.23,10403200.0],["2021-01-29",198.3,201.57,193.12,194.19,13683700.0],["2021-02-01",196.0,197.38,192.86,195.84,9061900.0],["2021-02-02",198.98,203.03,198.09,200.94,11130600.0],["2021-02-03",202.0,208.16,201.26,207.39,11836900.0],["2021-02-04",209.87,212.48,208.02,210.64,11869900.0],["2021-02-05",212.25,213.2,206.66,207.93,9546100.0],["2021-02-08",209.55,211.99,208.3,211.95,11182100.0],["2021-02-09",210.6,216.73,208.9,215.12,13615700.0],["2021-02-10",215.65,217.49,211.12,211.92,11510700.0],["2021-02-11",212.24,213.99,208.57,210.66,7140200.0],["2021-02-12",210.36,213.16,209.67,210.98,6010800.0],["2021-02-16",213.08,217.4,212.33,217.18,10171100.0],["2021-02-17",215.52,218.71,212.68,215.52,9276000.0],["2021-02-18",213.45,214.34,208.08,208.48,9121300.0],["2021-02-19",209.97,217.64,209.15,217.47,12415300.0],["2021-02-22",211.89,220.39,210.8,212.88,21413700.0],["2021-02-23",214.15,214.75,206.6,212.12,15996700.0],["2021-02-24",212.1,229.61,211.6,229.34,30709300.0],["2021-02-25",227.8,228.5,214.71,216.45,19283000.0],["2021-02-26",218.51,220.66,211.29,212.01,12838400.0],["2021-03-01",219.6,226.98,219.02,224.39,18735400.0],["2021-03-02",224.79,227.19,222.15,223.14,11114400.0],["2021-03-03",226.36,235.4,225.04,228.56,30426000.0],["2021-03-04",232.73,237.1,218.7,224.71,26645100.0],["2021-03-05",229.01,229.92,213.8,223.22,20026600.0],["2021-03-08",226.67,229.89,223.71,224.03,13836800.0],["2021-03-09",226.81,234.06,222.58,230.61,21001200.0],["2021-03-10",233.81,246.8,232.88,245.34,27753400.0],["2021-03-11",248.77,256.65,246.55,252.0,30139200.0],["2021-03-12",253.86,269.72,253.5,269.19,35264300.0],["2021-03-15",274.15,278.57,264.33,265.63,34816700.0],["2021-03-16",263.23,264.17,254.02,255.21,28785800.0],["2021-03-17",254.7,263.61,253.68,263.59,23785500.0],["2021-03-18",261.32,267.37,254.73,256.06,24595500.0],["2021-03-19",257.75,258.88,251.31,255.82,17330800.0],["2021-03-22",255.82,257.67,250.16,251.23,15230000.0],["2021-03-23",249.26,251.3,239.43,241.25,21358200.0],["2021-03-24",243.75,248.8,239.06,239.24,24055100.0],["2021-03-25",234.34,247.58,231.7,247.19,27553600.0],["2021-03-26",249.62,250.9,240.3,244.87,17157100.0],["2021-03-29",251.3,254.71,248.03,250.52,22198800.0],["2021-03-30",251.24,253.5,248.91,252.01,12577300.0],["2021-03-31",254.7,257.88,253.36,254.72,14138500.0],["2021-04-01",256.67,257.88,251.31,252.96,10934500.0],["2021-04-05",256.56,260.48,256.25,259.36,13750300.0],["2021-04-06",257.21,259.35,254.66,255.17,11180300.0],["2021-04-07",255.31,255.9,250.83,252.58,9925700.0],["2021-04-08",251.7,254.95,249.31,254.95,9899900.0],["2021-04-09",250.51,252.84,249.44,252.36,12255900.0],["2021-04-12",250.57,251.55,246.29,249.52,10383600.0],["2021-04-13",248.33,254.49,246.1,253.27,15901400.0],["2021-04-14",255.32,258.37,251.28,252.43,12661800.0],["2021-04-15",253.56,254.12,249.43,251.11,9479000.0],["2021-04-16",252.0,253.05,246.23,248.18,14606000.0],["2021-04-19",247.0,247.0,242.22,244.15,9249300.0],["2021-04-20",241.03,241.09,232.34,234.06,19483600.0],["2021-04-21",232.22,236.76,230.22,235.92,12847000.0],["2021-04-22",235.96,239.65,233.38,234.33,13854400.0],["2021-04-23",233.89,238.58,233.11,238.38,11533100.0],["2021-04-26",240.24,244.65,240.1,241.44,10599600.0],["2021-04-27",241.88,243.49,239.41,242.47,10583300.0],["2021-04-28",239.0,239.65,232.85,235.46,19054100.0],["2021-04-29",237.0,237.68,231.8,235.94,12296100.0],["2021-04-30",233.68,236.77,232.7,234.31,10380400.0],["2021-05-03",234.11,237.1,233.81,235.19,9887800.0],["2021-05-04",235.75,236.65,225.65,233.63,17807200.0],["2021-05-05",232.45,233.49,227.56,228.18,14913500.0],["2021-05-06",229.3,231.17,226.55,229.81,11857100.0],["2021-05-07",229.8,235.91,227.99,235.47,12823000.0],["2021-05-10",236.84,241.1,232.5,232.93,14813900.0],["2021-05-11",226.56,230.13,223.85,228.88,16273200.0],["2021-05-12",227.25,229.74,220.63,220.78,14931200.0],["2021-05-13",223.0,229.27,219.07,222.64,16503400.0],["2021-05-14",225.99,228.81,224.35,228.47,10162400.0],["2021-05-17",226.24,228.26,223.58,227.98,9559300.0],["2021-05-18",227.25,232.27,226.43,227.55,10081100.0],["2021-05-19",223.18,225.12,220.28,224.42,13162700.0],["2021-05-20",225.13,228.44,223.77,227.65,9218900.0],["2021-05-21",232.9,236.3,231.39,234.82,16579000.0],["2021-05-24",235.14,238.5,232.6,237.44,10106000.0],["2021-05-25",240.0,243.78,239.23,240.74,12908000.0],["2021-05-26",241.7,242.49,239.87,241.37,7240200.0],["2021-05-27",248.11,252.6,247.19,250.7,18404400.0],["2021-05-28",247.48,248.98,245.37,247.02,11197400.0],["2021-06-01",253.0,255.64,251.52,254.73,13562800.0],["2021-06-02",255.6,258.4,254.62,255.62,10820400.0],["2021-06-03",252.98,254.8,249.69,250.32,10402000.0],["2021-06-04",251.51,251.8,248.49,249.92,8799000.0],["2021-06-07",251.5,253.2,248.81,252.66,10606000.0],["2021-06-08",256.26,256.31,250.0,252.76,15113900.0],["2021-06-09",251.2,253.17,247.91,248.06,10693200.0],["2021-06-10",251.72,255.14,248.1,248.34,14519200.0],["2021-06-11",250.35,251.12,245.78,247.28,9934200.0],["2021-06-14",246.44,249.2,244.4,245.14,9344400.0],["2021-06-15",245.36,248.51,244.94,246.54,10630900.0],["2021-06-16",245.25,246.06,241.55,242.27,10529200.0],["2021-06-17",241.96,243.5,237.33,239.22,10774400.0],["2021-06-18",237.79,239.31,235.8,237.35,11965000.0],["2021-06-21",238.66,245.62,237.25,245.28,15301800.0],["2021-06-22",244.5,244.63,241.08,243.78,10042500.0],["2021-06-23",244.8,246.87,243.17,243.57,9874700.0],["2021-06-24",245.2,250.74,243.7,250.57,13755600.0],["2021-06-25",250.75,252.3,248.25,248.38,9625800.0],["2021-06-28",244.73,245.08,238.88,239.96,18152000.0],["2021-06-29",243.74,244.37,235.66,235.76,16743900.0],["2021-06-30",236.24,241.17,236.0,239.56,12089100.0],["2021-07-01",240.36,241.8,238.61,239.73,9516200.0],["2021-07-02",239.55,240.11,233.47,236.68,15706600.0],["2021-07-06",236.85,237.17,233.47,236.14,11045800.0],["2021-07-07",235.17,238.01,230.52,231.78,11497000.0],["2021-07-08",227.48,237.47,226.16,236.77,17964300.0],["2021-07-09",237.77,240.38,236.22,239.59,12385400.0],["2021-07-12",237.99,240.77,236.46,238.29,9071500.0],["2021-07-13",232.27,234.49,228.16,228.2,21029500.0],["2021-07-14",229.02,230.52,224.3,224.45,12137000.0],["2021-07-15",222.88,226.67,220.8,222.76,12228600.0],["2021-07-16",223.11,224.0,217.03,217.74,12413400.0],["2021-07-19",211.18,211.55,204.8,206.99,24123600.0],["2021-07-20",208.1,217.37,206.62,217.15,17027300.0],["2021-07-21",219.5,224.09,218.9,222.54,11437600.0],["2021-07-22",221.52,222.25,218.31,220.87,9768900.0],["2021-07-23",222.97,224.63,220.94,221.52,9379500.0],["2021-07-26",220.0,226.12,219.89,225.85,8933200.0],["2021-07-27",223.17,225.7,220.42,222.27,8784200.0],["2021-07-28",234.05,237.49,231.33,231.57,19330500.0],["2021-07-29",233.69,234.82,231.12,231.63,8667900.0],["2021-07-30",229.39,231.18,225.4,226.48,9940100.0],["2021-08-02",227.19,230.47,224.87,225.34,8889100.0],["2021-08-03",225.9,229.1,221.3,229.09,7326400.0],["2021-08-04",226.42,232.35,225.33,226.63,9756300.0],["2021-08-05",226.68,231.54,226.49,229.94,8362600.0],["2021-08-06",231.55,233.57,230.42,231.33,6061900.0],["2021-08-09",229.0,233.57,226.89,232.27,8358600.0],["2021-08-10",231.97,236.85,231.62,235.78,9603500.0],["2021-08-11",236.61,239.59,234.58,239.49,9664000.0],["2021-08-12",240.0,241.15,236.51,238.18,6810000.0],["2021-08-13",238.01,239.69,234.28,234.46,6390300.0],["2021-08-16",231.9,232.03,227.14,229.06,7622000.0],["2021-08-17",226.2,226.24,219.8,222.22,13124000.0],["2021-08-18",221.73,223.65,218.9,219.0,9000900.0],["2021-08-19",216.3,218.3,211.73,212.16,11404400.0],["2021-08-20",212.31,214.74,210.94,212.67,9335700.0],["2021-08-23",215.83,220.18,215.38,219.4,10392100.0],["2021-08-24",220.11,223.1,219.8,221.43,8942600.0],["2021-08-25",221.5,222.3,219.1,221.03,6528900.0],["2021-08-26",221.41,222.9,215.91,216.5,8341400.0],["2021-08-27",217.47,222.43,216.86,221.75,7684900.0],["2021-08-30",222.35,222.37,217.53,217.66,7587800.0],["2021-08-31",217.33,221.33,217.09,219.5,6764500.0],["2021-09-01",220.0,221.76,217.62,218.12,7157400.0],["2021-09-02",218.95,223.84,218.08,220.83,8899500.0],["2021-09-03",219.45,221.18,217.46,218.17,6393500.0],["2021-09-07",215.91,216.71,212.17,214.24,13196100.0],["2021-09-08",213.6,216.08,210.51,211.38,8877600.0],["2021-09-09",211.15,216.61,210.72,213.94,9242800.0],["2021-09-10",215.16,215.89,210.12,210.3,6959700.0],["2021-09-13",211.35,215.64,209.88,214.48,10175900.0],["2021-09-14",215.84,216.11,210.71,211.57,9947000.0],["2021-09-15",211.79,214.35,210.32,214.22,7916300.0],["2021-09-16",213.96,216.31,213.31,213.36,6370900.0],["2021-09-17",213.12,215.37,211.91,213.36,7932700.0],["2021-09-20",210.81,212.43,206.53,209.5,10567400.0],["2021-09-21",210.25,211.76,207.72,208.51,7139000.0],["2021-09-22",210.0,217.99,209.65,216.98,10953000.0],["2021-09-23",217.81,222.62,217.15,221.1,9344600.0],["2021-09-24",219.13,222.41,218.66,221.39,6498200.0],["2021-09-27",224.0,228.6,223.88,224.16,9749200.0],["2021-09-28",222.9,224.58,216.42,218.41,9639800.0],["2021-09-29",227.8,229.94,224.86,225.36,16808000.0],["2021-09-30",226.08,226.15,219.46,219.94,10366900.0],["2021-10-01",222.85,226.72,220.6,226.0,9113600.0],["2021-10-04",225.68,227.97,222.0,223.79,6946100.0],["2021-10-05",224.27,226.45,222.42,224.42,5687300.0],["2021-10-06",221.08,225.07,219.2,224.99,7157600.0],["2021-10-07",227.34,229.0,225.9,226.48,7748500.0],["2021-10-08",226.75,228.71,225.4,226.39,4515000.0],["2021-10-11",226.5,232.1,225.32,226.45,7287000.0],["2021-10-12",226.0,228.66,223.12,223.57,8486800.0],["2021-10-13",224.0,224.3,219.36,221.78,8240200.0],["2021-10-14",221.07,222.18,217.04,217.44,10427300.0],["2021-10-15",218.17,219.61,216.28,217.04,8773400.0],["2021-10-18",216.0,217.28,214.05,216.98,6553500.0],["2021-10-19",217.47,217.66,215.28,215.97,5963400.0],["2021-10-20",215.49,218.66,214.35,216.17,8485200.0],["2021-10-21",216.54,218.11,213.81,214.34,8691500.0],["2021-10-22",214.6,216.72,212.58,212.97,7077600.0],["2021-10-25",213.25,213.98,211.7,212.87,7239100.0],["2021-10-26",213.19,214.85,208.18,209.81,11014500.0],["2021-10-27",212.85,212.9,205.64,206.61,14761700.0],["2021-10-28",206.0,208.74,204.6,207.85,8825500.0],["2021-10-29",206.84,208.24,205.29,207.03,8559500.0],["2021-11-01",207.0,214.69,206.81,214.58,9284900.0],["2021-11-02",213.83,215.72,210.7,212.77,6160200.0],["2021-11-03",211.47,213.76,210.87,213.38,4636100.0],["2021-11-04",213.8,214.82,211.87,213.03,5849600.0],["2021-11-05",217.7,224.58,217.7,224.46,16936300.0],["2021-11-08",225.24,226.99,222.11,222.68,9456100.0],["2021-11-09",222.49,222.85,217.54,220.79,6863700.0],["2021-11-10",219.36,225.68,217.27,218.5,8197600.0],["2021-11-11",220.5,222.65,218.9,219.38,6567300.0],["2021-11-12",219.72,223.75,218.9,220.96,6419900.0],["2021-11-15",227.37,233.94,226.92,233.09,21921900.0],["2021-11-16",232.94,232.95,225.51,225.8,10120200.0],["2021-11-17",229.54,231.32,224.2,226.62,10750900.0],["2021-11-18",230.3,231.5,224.95,227.25,10983700.0],["2021-11-19",225.07,225.33,213.23,214.13,20844100.0],["2021-11-22",215.0,215.02,208.95,209.9,10764300.0],["2021-11-23",211.5,212.99,207.77,209.13,8882800.0],["2021-11-24",207.52,211.22,206.87,210.6,5437600.0],["2021-11-26",197.57,199.42,194.0,199.21,17636600.0],["2021-11-29",201.87,204.28,195.33,198.5,12276200.0],["2021-11-30",196.02,198.82,193.85,197.85,12638900.0],["2021-12-01",200.81,201.62,188.0,188.19,13268700.0],["2021-12-02",196.8,202.54,192.41,202.38,20435400.0],["2021-12-03",198.7,199.9,195.42,198.49,10742700.0],["2021-12-06",199.77,206.42,199.2,205.88,11587900.0],["2021-12-07",207.06,211.65,206.38,208.83,10387900.0],["2021-12-08",209.18,212.68,207.71,211.03,6986800.0],["2021-12-09",207.53,208.55,205.2,207.56,7011000.0],["2021-12-10",208.81,209.0,203.48,205.06,6040000.0],["2021-12-13",202.5,202.81,195.55,197.4,10619600.0],["2021-12-14",195.6,200.5,195.18,195.5,8445100.0],["2021-12-15",195.28,196.58,190.32,195.43,10535900.0],["2021-12-16",197.0,198.32,190.44,190.79,8216800.0],["2021-12-17",190.27,194.77,187.88,192.63,12618300.0],["2021-12-20",188.11,190.36,185.26,188.48,10256400.0],["2021-12-21",190.28,199.69,190.04,199.52,12082300.0],["2021-12-22",199.46,202.93,197.94,201.69,8145300.0],["2021-12-23",202.13,205.13,201.32,204.22,7415200.0],["2021-12-27",201.99,203.43,199.1,203.17,7818900.0],["2021-12-28",202.23,208.94,201.65,206.13,8879700.0],["2021-12-29",205.36,205.41,202.6,203.66,6119000.0],["2021-12-30",203.0,206.0,202.6,202.71,7012600.0],["2021-12-31",202.2,203.69,200.03,201.32,8053000.0],["2022-01-03",204.0,210.55,203.34,207.86,9060200.0],["2022-01-04",211.3,214.56,209.78,213.63,11414600.0],["2022-01-05",216.64,218.93,211.81,213.07,11564700.0],["2022-01-06",214.64,216.0,207.86,211.34,7142200.0],["2022-01-07",212.98,218.32,212.38,215.5,9526400.0],["2022-01-10",214.26,215.28,207.13,209.31,8229000.0],["2022-01-11",209.0,217.03,208.41,216.02,8098400.0],["2022-01-12",217.09,221.24,216.3,217.45,9134500.0],["2022-01-13",222.25,226.89,220.05,223.9,17628000.0],["2022-01-14",222.16,226.2,220.25,225.96,8053500.0],["2022-01-18",224.5,229.67,224.26,225.01,8930700.0],["2022-01-19",225.1,225.42,216.94,217.08,9382800.0],["2022-01-20",217.38,221.95,213.42,214.19,7636800.0],["2022-01-21",213.79,213.79,204.57,205.44,11548500.0],["2022-01-24",199.85,204.8,192.51,204.2,13796500.0],["2022-01-25",200.1,205.63,197.55,204.1,8824500.0],["2022-01-26",206.21,206.21,191.92,194.27,19974400.0],["2022-01-27",196.38,199.71,188.64,189.75,12670100.0],["2022-01-28",188.78,190.72,183.77,190.57,10966700.0],["2022-01-31",190.73,200.34,190.0,200.24,15504600.0],["2022-02-01",202.48,208.89,200.5,208.34,12265100.0],["2022-02-02",205.43,208.39,203.21,207.52,7843700.0],["2022-02-03",206.06,209.1,204.26,206.39,7054700.0],["2022-02-04",205.0,208.25,203.1,206.45,5952600.0],["2022-02-07",205.79,214.37,205.42,211.92,11816900.0],["2022-02-08",212.68,213.87,209.69,213.27,7356200.0],["2022-02-09",214.91,217.04,213.3,215.86,7587700.0],["2022-02-10",213.71,223.23,213.7,218.75,11695900.0],["2022-02-11",217.87,221.42,210.27,212.3,11443700.0],["2022-02-14",213.0,215.63,208.76,210.04,6481400.0],["2022-02-15",214.84,219.54,213.69,217.73,10448500.0],["2022-02-16",216.1,219.68,215.28,218.93,5698900.0],["2022-02-17",218.47,218.58,212.67,213.58,6176600.0],["2022-02-18",212.56,214.73,208.6,209.03,6973600.0],["2022-02-22",205.0,206.9,197.82,198.74,10382100.0],["2022-02-23",201.13,203.25,195.91,196.42,7326300.0],["2022-02-24",189.29,198.86,186.88,198.43,12207600.0],["2022-02-25",201.09,204.07,199.1,201.48,8730300.0],["2022-02-28",198.58,207.31,196.75,205.34,9859300.0],["2022-03-01",203.11,203.5,192.93,194.91,11799500.0],["2022-03-02",196.27,199.85,194.64,197.81,7463400.0],["2022-03-03",197.94,198.5,188.71,188.85,12424500.0],["2022-03-04",187.37,188.32,178.97,180.84,13084000.0],["2022-03-07",181.03,182.72,169.06,169.17,12847500.0],["2022-03-08",169.73,180.82,167.58,173.8,13715500.0],["2022-03-09",179.8,182.87,177.41,178.56,10062100.0],["2022-03-10",175.76,182.02,175.39,178.39,8364100.0],["2022-03-11",183.59,184.86,175.95,176.23,9373600.0],["2022-03-14",175.88,178.23,172.57,175.52,8138900.0],["2022-03-15",176.3,180.5,175.6,179.89,8051500.0],["2022-03-16",183.39,189.6,182.3,188.99,12077500.0],["2022-03-17",186.36,190.24,185.27,190.19,8126600.0],["2022-03-18",192.07,193.38,190.1,192.83,12849600.0],["2022-03-21",184.4,187.27,180.61,185.9,27369600.0],["2022-03-22",185.24,192.86,184.52,191.04,14378500.0],["2022-03-23",189.67,190.16,185.03,186.04,8297800.0],["2022-03-24",186.35,189.19,184.72,189.05,7094400.0],["2022-03-25",187.76,191.7,186.93,188.95,6365600.0],["2022-03-28",188.43,189.26,184.47,188.16,6904100.0],["2022-03-29",191.62,196.36,191.2,193.8,8438700.0],["2022-03-30",192.32,197.45,191.36,194.91,9959300.0],["2022-03-31",195.0,197.58,191.45,191.5,6447900.0],["2022-04-01",192.58,192.62,188.78,190.76,4862100.0],["2022-04-04",190.02,191.84,186.91,191.18,7792100.0],["2022-04-05",189.7,192.35,182.52,182.65,9371600.0],["2022-04-06",180.4,180.57,176.58,178.72,8173900.0],["2022-04-07",178.13,178.66,173.87,177.97,7517800.0],["2022-04-08",176.54,178.13,174.24,175.2,6524100.0],["2022-04-11",173.84,179.67,173.4,175.03,6001100.0],["2022-04-12",175.5,178.5,174.53,176.28,6125100.0],["2022-04-13",176.96,183.46,176.96,182.87,7399900.0],["2022-04-14",182.75,185.54,181.64,181.94,5144600.0],["2022-04-18",181.45,182.46,178.55,179.85,5042600.0],["2022-04-19",180.36,187.61,180.28,185.98,7485600.0],["2022-04-20",187.24,187.34,182.86,183.55,6824300.0],["2022-04-21",188.73,189.85,180.55,181.02,7446100.0],["2022-04-22",180.78,182.67,176.5,176.92,6372400.0],["2022-04-25",174.51,176.08,172.45,175.91,6293100.0],["2022-04-26",174.76,174.87,166.85,167.04,9277300.0],["2022-04-27",161.25,161.25,146.0,154.46,40371700.0],["2022-04-28",156.61,156.79,149.0,154.22,13518800.0],["2022-04-29",153.44,157.03,148.52,148.84,10880300.0],["2022-05-02",148.02,149.45,143.38,148.61,12399200.0],["2022-05-03",149.09,154.45,147.91,153.58,10149500.0],["2022-05-04",152.91,157.14,150.77,156.97,9550600.0],["2022-05-05",155.69,157.99,149.05,150.47,7950800.0],["2022-05-06",149.96,150.9,145.85,148.9,7697900.0],["2022-05-09",146.0,146.95,132.65,133.31,12593800.0],["2022-05-10",136.76,137.84,130.33,132.95,11781400.0],["2022-05-11",132.95,138.96,129.11,129.39,11388400.0],["2022-05-12",126.89,128.53,120.28,123.14,15891300.0],["2022-05-13",124.98,130.8,122.38,127.2,20891500.0],["2022-05-16",127.05,131.12,122.35,124.05,10631600.0],["2022-05-17",126.91,132.83,125.79,132.05,12154200.0],["2022-05-18",130.34,132.1,124.36,125.52,9567600.0],["2022-05-19",124.4,128.4,123.7,127.14,8075800.0],["2022-05-20",128.77,128.85,117.08,120.7,18822200.0],["2022-05-23",121.7,124.48,120.34,124.07,9341500.0],["2022-05-24",122.44,122.7,117.29,119.4,9092400.0],["2022-05-25",119.17,122.6,118.76,122.06,7707900.0],["2022-05-26",123.1,128.84,122.74,127.73,8333900.0],["2022-05-27",128.77,132.23,128.32,132.23,7261500.0],["2022-05-31",131.03,132.99,128.86,131.4,7953700.0],["2022-06-01",133.0,134.33,127.01,130.65,9991600.0],["2022-06-02",132.14,140.55,131.87,140.5,12777000.0],["2022-06-03",138.52,140.7,137.59,139.25,10091800.0],["2022-06-06",139.99,141.14,136.83,139.24,6354800.0],["2022-06-07",137.49,141.24,135.91,140.82,5436100.0],["2022-06-08",139.13,142.21,138.44,139.63,5833700.0],["2022-06-09",139.35,139.66,133.7,133.73,6010100.0],["2022-06-10",130.27,132.19,126.85,127.0,7770700.0],["2022-06-13",123.0,123.25,114.14,115.86,16778500.0],["2022-06-14",116.65,122.19,113.02,122.16,17549800.0],["2022-06-15",124.35,134.99,123.83,133.72,25997800.0],["2022-06-16",131.7,135.34,131.26,133.36,19543600.0],["2022-06-17",132.25,138.98,131.5,136.8,16042500.0],["2022-06-21",139.17,140.94,135.84,136.75,10519900.0],["2022-06-22",134.03,138.79,133.28,137.16,7713300.0],["2022-06-23",136.42,137.42,130.09,133.97,10746900.0],["2022-06-24",135.01,141.87,134.95,141.53,13626200.0],["2022-06-27",140.28,140.57,136.22,138.72,8457400.0],["2022-06-28",140.89,147.18,138.54,138.7,12125400.0],["2022-06-29",138.61,138.92,134.84,138.45,7489200.0],["2022-06-30",134.3,137.49,131.6,136.72,8455100.0],["2022-07-01",135.88,141.79,135.4,139.84,7627100.0],["2022-07-05",136.25,138.07,131.29,137.7,10065900.0],["2022-07-06",137.54,138.71,134.46,136.31,6608000.0],["2022-07-07",137.93,142.28,137.9,139.97,7674400.0],["2022-07-08",139.7,140.74,137.37,139.07,5655500.0],["2022-07-11",137.77,139.24,134.89,136.99,6176500.0],["2022-07-12",136.86,149.32,136.81,147.15,18598200.0],["2022-07-13",142.79,146.41,142.18,143.95,9038700.0],["2022-07-14",141.11,147.49,140.61,147.15,9456100.0],["2022-07-15",149.17,149.74,144.65,147.74,7910400.0],["2022-07-18",153.31,155.94,147.2,147.72,13948500.0],["2022-07-19",149.61,156.28,148.97,156.13,14183000.0],["2022-07-20",156.0,159.4,154.26,158.38,8668600.0],["2022-07-21",158.89,161.66,156.19,161.41,8044100.0],["2022-07-22",161.8,163.34,157.77,158.16,7594900.0],["2022-07-25",156.94,157.31,152.84,156.64,5764700.0],["2022-07-26",155.24,158.18,154.5,155.92,6053100.0],["2022-07-27",161.12,162.74,152.8,156.09,16356600.0],["2022-07-28",154.02,160.1,153.03,159.09,8729100.0],["2022-07-29",157.95,159.84,155.54,159.31,5743500.0],["2022-08-01",165.95,171.76,164.25,169.07,18321600.0],["2022-08-02",167.0,167.33,163.14,163.28,10874300.0],["2022-08-03",164.51,167.52,162.33,166.64,6709100.0],["2022-08-04",165.77,168.12,164.41,166.5,5039600.0],["2022-08-05",164.4,167.07,163.93,165.04,4709100.0],["2022-08-08",166.41,171.09,164.71,165.89,11293200.0],["2022-08-09",166.51,166.51,163.45,164.85,6064800.0],["2022-08-10",168.35,171.14,167.25,169.02,7181700.0],["2022-08-11",170.5,171.76,167.05,167.88,4996800.0],["2022-08-12",168.39,170.11,167.57,169.99,4345200.0],["2022-08-15",169.29,172.55,168.32,170.47,4734700.0],["2022-08-16",170.0,173.85,169.15,172.08,5259600.0],["2022-08-17",169.61,169.85,166.09,167.2,6533500.0],["2022-08-18",167.2,169.18,165.77,168.69,4404600.0],["2022-08-19",166.33,166.84,162.58,162.92,5736100.0],["2022-08-22",159.4,160.27,157.91,158.98,5312300.0],["2022-08-23",159.14,161.69,159.08,160.07,3425200.0],["2022-08-24",162.27,164.14,161.38,163.6,4211300.0],["2022-08-25",164.56,169.65,163.7,169.38,4949400.0],["2022-08-26",170.0,171.37,164.27,164.53,4957400.0],["2022-08-29",162.28,166.9,162.2,165.42,4727600.0],["2022-08-30",167.27,169.92,160.72,162.21,6248600.0],["2022-08-31",163.0,163.55,160.14,160.25,4123500.0],["2022-09-01",158.0,158.9,150.82,153.66,7652000.0],["2022-09-02",155.19,156.99,151.48,151.82,5262800.0],["2022-09-06",152.39,154.48,150.46,152.39,5210500.0],["2022-09-07",151.26,156.35,150.87,155.95,5298600.0],["2022-09-08",155.0,158.3,153.84,157.79,4949100.0],["2022-09-09",158.0,159.75,156.95,157.52,5775800.0],["2022-09-12",158.46,160.97,157.45,158.72,5363100.0],["2022-09-13",153.6,155.19,147.13,147.31,8724900.0],["2022-09-14",146.9,149.7,144.3,149.26,8478000.0],["2022-09-15",147.88,153.45,147.28,149.78,9792800.0],["2022-09-16",145.23,145.63,141.35,144.29,10310700.0],["2022-09-19",142.62,146.99,142.35,144.88,5150700.0],["2022-09-20",145.26,147.67,143.9,145.94,6737600.0],["2022-09-21",146.77,149.87,143.21,143.29,6244300.0],["2022-09-22",143.13,143.7,138.29,138.71,6311800.0],["2022-09-23",135.65,136.19,129.5,131.26,8927900.0],["2022-09-26",129.77,132.45,126.88,127.34,7095100.0],["2022-09-27",129.32,130.45,125.6,127.51,6682300.0],["2022-09-28",128.04,133.89,127.4,133.44,10257200.0],["2022-09-29",131.2,131.61,123.8,125.33,8905400.0],["2022-09-30",123.14,125.48,120.99,121.08,8383000.0],["2022-10-03",122.0,127.15,121.02,126.05,7962400.0],["2022-10-04",129.4,133.57,129.33,133.51,7235700.0],["2022-10-05",130.28,133.55,128.26,132.11,6268300.0],["2022-10-06",131.13,133.31,129.74,132.2,4454700.0],["2022-10-07",130.36,130.61,128.02,129.79,5097400.0],["2022-10-10",131.42,135.74,130.2,131.9,6829900.0],["2022-10-11",132.96,135.36,129.51,131.57,8508400.0],["2022-10-12",128.43,131.34,127.86,130.42,6393000.0],["2022-10-13",126.5,134.7,124.17,132.4,7842300.0],["2022-10-14",135.59,136.41,131.37,133.15,6093900.0],["2022-10-17",136.98,137.28,133.26,136.09,9073500.0],["2022-10-18",139.0,139.42,135.22,137.34,6146300.0],["2022-10-19",137.17,141.2,136.63,138.39,6321900.0],["2022-10-20",138.36,141.88,138.36,139.13,4331700.0],["2022-10-21",138.48,141.33,136.62,141.32,5451300.0],["2022-10-24",142.85,142.88,139.28,142.05,5177800.0],["2022-10-25",142.09,146.88,141.88,146.65,6515600.0],["2022-10-26",147.05,150.14,132.21,133.79,29406500.0],["2022-10-27",137.1,143.1,136.62,139.76,13754900.0],["2022-10-28",141.16,144.73,139.93,143.84,7941100.0],["2022-10-31",141.88,144.45,139.52,142.51,6212200.0],["2022-11-01",143.99,145.25,141.84,143.38,5758600.0],["2022-11-02",142.12,153.59,141.54,147.41,20236100.0],["2022-11-03",148.79,158.69,147.5,156.75,16212600.0],["2022-11-04",156.66,160.98,154.5,160.01,9396200.0],["2022-11-07",161.4,166.7,160.63,164.91,10220300.0],["2022-11-08",166.0,170.55,164.91,169.62,11274500.0],["2022-11-09",169.29,171.62,166.86,168.74,8893800.0],["2022-11-10",172.14,179.32,171.75,177.58,12375000.0],["2022-11-11",176.4,178.03,172.99,177.49,8894300.0],["2022-11-14",176.5,178.19,173.5,173.55,5598300.0],["2022-11-15",175.49,176.69,172.75,175.35,7207900.0],["2022-11-16",174.11,174.79,171.85,172.69,4438600.0],["2022-11-17",169.3,173.15,168.52,172.78,4878600.0],["2022-11-18",173.98,175.19,171.53,173.89,4693200.0],["2022-11-21",172.53,174.72,171.12,172.94,3501800.0],["2022-11-22",173.65,174.99,171.0,172.5,4370600.0],["2022-11-23",172.09,175.0,171.77,174.85,3523500.0],["2022-11-25",174.35,178.46,174.03,178.36,3476900.0],["2022-11-28",176.17,177.14,171.7,171.83,5355500.0],["2022-11-29",172.88,175.95,172.56,175.32,5077800.0],["2022-11-30",178.0,179.98,174.2,178.88,6778700.0],["2022-12-01",178.88,179.7,174.69,175.78,4517500.0],["2022-12-02",173.12,183.45,172.85,182.87,10563800.0],["2022-12-05",182.0,188.45,180.8,185.1,10456300.0],["2022-12-06",184.01,184.79,177.01,178.43,8236900.0],["2022-12-07",176.28,178.43,174.62,176.5,5871200.0],["2022-12-08",179.32,184.88,178.61,179.08,6707700.0],["2022-12-09",180.75,183.89,179.25,179.54,6359000.0],["2022-12-12",180.8,186.69,180.5,186.27,8098400.0],["2022-12-13",191.11,191.11,184.85,187.13,10975300.0],["2022-12-14",187.33,189.67,185.41,188.25,5814900.0],["2022-12-15",186.25,187.98,181.28,183.72,5343200.0],["2022-12-16",182.79,186.61,181.3,184.7,7906800.0],["2022-12-19",184.92,188.04,184.71,185.68,6605400.0],["2022-12-20",186.18,189.91,185.74,188.29,6156800.0],["2022-12-21",190.04,196.4,189.72,196.0,9175400.0],["2022-12-22",193.82,194.17,185.67,188.25,6924800.0],["2022-12-23",188.25,189.43,184.72,189.06,3983600.0],["2022-12-27",189.58,192.44,187.62,189.4,5014800.0],["2022-12-28",189.32,191.32,187.43,188.38,4426300.0],["2022-12-29",189.0,190.25,186.19,188.91,4518900.0],["2022-12-30",187.5,190.65,187.04,190.49,4007400.0],["2023-01-03",192.95,197.18,192.4,195.39,8624600.0],["2023-01-04",195.18,203.76,195.18,203.64,9746900.0],["2023-01-05",201.72,204.99,200.78,204.99,6913300.0],["2023-01-06",205.3,213.04,203.55,213.0,11256400.0],["2023-01-09",212.36,213.88,207.91,208.57,9005600.0],["2023-01-10",203.9,209.6,203.46,206.69,8183200.0],["2023-01-11",209.87,210.47,206.69,208.03,7190700.0],["2023-01-12",209.58,214.92,207.37,214.32,8208100.0],["2023-01-13",212.0,216.64,211.58,214.13,6213200.0],["2023-01-17",212.71,213.34,209.07,211.41,6150700.0],["2023-01-18",212.9,213.42,209.2,209.41,5403100.0],["2023-01-19",206.77,209.67,204.82,207.09,5813500.0],["2023-01-20",207.47,207.99,204.78,206.76,5475400.0],["2023-01-23",208.36,211.09,206.99,209.97,5481900.0],["2023-01-24",205.0,212.15,205.0,211.98,4753700.0],["2023-01-25",205.8,214.75,203.11,212.68,16106500.0],["2023-01-26",213.48,213.79,207.2,212.73,7288100.0],["2023-01-27",211.32,212.88,209.42,211.17,5237900.0],["2023-01-30",209.19,211.36,207.71,209.67,6066800.0],["2023-01-31",210.15,213.11,208.24,213.0,5163000.0],["2023-02-01",212.11,218.97,211.9,214.75,8462100.0],["2023-02-02",215.15,215.29,208.3,209.34,6513400.0],["2023-02-03",207.71,210.75,205.62,206.01,5400300.0],["2023-02-06",205.19,208.21,203.69,206.81,3903000.0],["2023-02-07",208.04,215.15,206.92,214.76,7311200.0],["2023-02-08",213.07,215.77,211.78,213.5,4229800.0],["2023-02-09",214.46,215.45,210.06,211.99,5018900.0],["2023-02-10",212.01,214.5,210.5,212.89,4862900.0],["2023-02-13",213.6,216.36,211.5,215.65,5193300.0],["2023-02-14",214.02,221.33,213.15,218.45,10033100.0],["2023-02-15",217.16,218.25,214.6,217.44,4846800.0],["2023-02-16",215.0,216.52,212.17,212.21,4388000.0],["2023-02-17",211.21,211.76,207.62,211.66,4985700.0],["2023-02-21",208.99,210.84,205.05,205.52,4663800.0],["2023-02-22",205.31,207.67,204.65,205.76,2920000.0],["2023-02-23",207.45,209.69,205.76,208.13,4139400.0],["2023-02-24",200.0,201.7,197.36,198.15,9658700.0],["2023-02-27",199.87,203.13,199.06,200.46,4318900.0],["2023-02-28",201.0,202.38,199.32,201.55,3589900.0],["2023-03-01",201.47,205.44,200.85,204.55,4402300.0],["2023-03-02",203.78,210.33,203.15,210.06,5451500.0],["2023-03-03",210.25,216.12,209.4,215.11,7496800.0],["2023-03-06",214.12,214.75,209.6,211.92,7004400.0],["2023-03-07",211.31,213.18,207.78,207.92,4619700.0],["2023-03-08",208.25,208.88,205.94,207.2,2406900.0],["2023-03-09",208.32,209.02,200.3,201.24,4284000.0],["2023-03-10",201.43,205.0,197.79,203.07,8547100.0],["2023-03-13",200.2,207.08,197.11,203.37,6671200.0],["2023-03-14",207.53,213.56,205.0,207.28,8245700.0],["2023-03-15",201.92,202.21,192.41,198.21,10894200.0],["2023-03-16",196.21,203.91,194.43,203.19,6747300.0],["2023-03-17",201.35,202.83,199.0,201.05,9858900.0],["2023-03-20",201.12,205.87,200.87,204.77,4764000.0],["2023-03-21",207.3,207.86,203.89,204.7,4673300.0],["2023-03-22",203.68,203.83,196.01,196.16,7311600.0],["2023-03-23",197.9,201.5,195.14,197.9,6266900.0],["2023-03-24",195.5,197.57,193.92,197.53,4511600.0],["2023-03-27",198.63,201.55,198.63,200.57,3891700.0],["2023-03-28",200.82,206.3,200.49,204.96,5460600.0],["2023-03-29",206.5,208.65,205.88,207.97,3572200.0],["2023-03-30",208.97,212.87,206.52,211.04,6583400.0],["2023-03-31",211.75,214.8,211.39,212.43,5147500.0],["2023-04-03",212.8,218.57,212.53,215.39,6085900.0],["2023-04-04",212.0,213.99,209.12,213.9,6192300.0],["2023-04-05",212.23,214.23,208.67,210.0,4138400.0],["2023-04-06",210.0,212.37,208.22,211.37,5618100.0],["2023-04-10",211.0,214.1,209.73,210.78,3729300.0],["2023-04-11",213.29,214.5,211.86,212.32,5277500.0],["2023-04-12",213.66,214.3,210.13,212.34,4600300.0],["2023-04-13",213.0,213.68,211.5,213.59,4501600.0],["2023-04-14",202.59,204.28,198.15,201.71,19066500.0],["2023-04-17",202.0,206.1,200.8,205.03,6306800.0],["2023-04-18",205.5,208.94,203.72,208.37,7445800.0],["2023-04-19",207.12,210.87,206.94,208.71,4757400.0],["2023-04-20",207.42,209.88,206.08,207.23,3322900.0],["2023-04-21",208.0,208.38,204.18,205.15,3432300.0],["2023-04-24",204.87,206.5,203.25,205.77,3058900.0],["2023-04-25",204.54,204.94,201.12,202.19,4699500.0],["2023-04-26",208.25,211.7,202.68,203.03,9137200.0],["2023-04-27",204.65,209.09,203.53,206.04,5105200.0],["2023-04-28",204.51,206.95,202.9,206.78,3716100.0],["2023-05-01",206.25,208.52,203.62,203.87,3776800.0],["2023-05-02",203.0,204.19,200.09,203.25,3970800.0],["2023-05-03",204.36,206.1,200.55,200.93,4537900.0],["2023-05-04",200.65,201.25,193.27,197.05,6934100.0],["2023-05-05",198.09,199.04,196.76,198.34,3872200.0],["2023-05-08",199.16,199.66,196.4,197.26,4677400.0],["2023-05-09",201.21,204.61,198.78,201.88,9329500.0],["2023-05-10",203.14,203.2,198.25,200.84,3923700.0],["2023-05-11",199.39,202.55,198.07,201.84,3322000.0],["2023-05-12",201.84,203.11,198.82,200.7,3169800.0],["2023-05-15",200.01,203.32,198.65,202.77,2842700.0],["2023-05-16",201.82,202.36,199.94,200.87,3012100.0],["2023-05-17",202.71,208.58,202.71,206.87,6641900.0],["2023-05-18",206.45,208.17,204.01,207.24,4349700.0],["2023-05-19",208.11,208.37,204.63,205.49,3896200.0],["2023-05-22",205.51,206.98,203.9,205.91,3094300.0],["2023-05-23",204.58,207.49,202.45,202.6,4011100.0],["2023-05-24",201.32,201.32,197.5,199.27,4371600.0],["2023-05-25",199.99,201.75,196.6,200.87,3909200.0],["2023-05-26",201.6,204.8,201.18,203.63,3820300.0],["2023-05-30",204.09,207.8,203.31,204.69,3978200.0],["2023-05-31",203.5,206.19,200.91,205.7,5461600.0],["2023-06-01",206.46,210.23,206.0,207.96,5125100.0],["2023-06-02",210.0,215.24,210.0,213.32,7486300.0],["2023-06-05",213.28,213.28,207.5,208.78,4996800.0],["2023-06-06",208.37,211.68,200.61,207.29,10957200.0],["2023-06-07",207.99,212.38,207.2,211.93,6462400.0],["2023-06-08",212.34,220.0,212.05,218.11,9359300.0],["2023-06-09",217.99,219.16,215.69,217.31,5297800.0],["2023-06-12",217.16,223.91,216.63,221.56,8065400.0],["2023-06-13",222.35,223.12,219.35,220.38,5881000.0],["2023-06-14",221.4,221.59,216.03,216.9,5629100.0],["2023-06-15",217.17,220.61,215.31,219.41,5001400.0],["2023-06-16",220.72,223.87,218.98,219.99,7803900.0],["2023-06-20",218.89,219.29,211.88,212.37,8226400.0],["2023-06-21",211.83,212.99,209.39,212.08,5356400.0],["2023-06-22",205.61,208.5,203.65,205.61,7057500.0],["2023-06-23",204.02,205.61,202.55,205.41,6338200.0],["2023-06-26",206.11,207.09,204.66,205.58,3444900.0],["2023-06-27",206.15,209.66,206.08,209.43,4465500.0],["2023-06-28",211.21,212.19,209.45,210.72,4276100.0],["2023-06-29",211.12,213.22,210.23,211.83,3443600.0],["2023-06-30",213.14,213.24,209.38,211.16,5488700.0],["2023-07-03",210.5,212.17,210.24,210.92,2143000.0],["2023-07-05",210.0,214.28,207.89,213.31,4921000.0],["2023-07-06",212.48,213.61,209.58,212.62,4674700.0],["2023-07-07",212.94,215.66,211.83,212.1,4893600.0],["2023-07-10",211.84,213.59,211.22,213.31,3497100.0],["2023-07-11",212.92,218.98,211.35,218.76,7451400.0],["2023-07-12",219.51,221.56,216.92,217.11,5123200.0],["2023-07-13",218.13,218.9,216.3,216.85,4291700.0],["2023-07-14",217.0,217.02,212.81,213.12,4294800.0],["2023-07-17",212.5,214.23,211.74,211.87,3621500.0],["2023-07-18",211.0,213.04,209.57,211.57,5895800.0],["2023-07-19",211.12,211.87,208.24,208.6,4814100.0],["2023-07-20",208.83,215.1,208.8,213.61,5782200.0],["2023-07-21",213.89,215.6,211.64,211.8,4056800.0],["2023-07-24",212.06,215.94,211.46,215.87,4898300.0],["2023-07-25",214.2,214.82,210.81,214.12,6513300.0],["2023-07-26",222.16,233.09,221.77,232.8,24923800.0],["2023-07-27",235.25,238.67,231.83,233.75,12018300.0],["2023-07-28",236.12,240.13,235.7,238.69,7054600.0],["2023-07-31",238.99,239.07,236.21,238.85,4894900.0],["2023-08-01",237.55,243.1,237.31,238.01,4975200.0],["2023-08-02",234.99,236.68,230.69,231.38,5326700.0],["2023-08-03",231.0,233.58,230.4,231.36,3282900.0],["2023-08-04",232.29,234.91,230.08,231.36,3500700.0],["2023-08-07",232.74,238.98,232.74,238.25,6068000.0],["2023-08-08",236.52,240.73,236.0,238.04,5149200.0],["2023-08-09",238.54,241.24,236.41,237.86,4044400.0],["2023-08-10",238.45,241.58,237.04,238.26,3710800.0],["2023-08-11",237.61,238.26,235.12,235.72,2652100.0],["2023-08-14",237.0,238.65,235.75,236.71,2486300.0],["2023-08-15",235.0,235.56,231.54,232.26,3201900.0],["2023-08-16",231.5,234.67,229.6,229.95,2273300.0],["2023-08-17",230.57,231.64,224.26,224.54,4359400.0],["2023-08-18",222.23,226.79,221.68,226.65,3583200.0],["2023-08-21",226.8,227.69,225.1,227.22,2734600.0],["2023-08-22",228.08,230.48,226.93,230.07,3011000.0],["2023-08-23",230.0,230.54,227.11,228.58,3004500.0],["2023-08-24",222.51,224.2,217.09,217.31,9132600.0],["2023-08-25",218.41,223.77,212.88,223.41,12352300.0],["2023-08-28",224.21,227.45,223.29,227.06,4641800.0],["2023-08-29",225.88,229.4,225.66,227.25,3716700.0],["2023-08-30",227.08,231.17,226.65,228.85,3328300.0],["2023-08-31",229.33,230.43,222.93,224.03,6953800.0],["2023-09-01",226.0,226.23,221.95,223.4,3658400.0],["2023-09-05",223.1,224.09,221.2,222.57,3246500.0],["2023-09-06",221.77,222.79,216.42,217.95,4233500.0],["2023-09-07",217.5,220.55,214.86,216.05,4929600.0],["2023-09-08",215.83,216.0,210.51,211.27,5752000.0],["2023-09-11",213.76,214.2,208.77,211.01,4522300.0],["2023-09-12",209.35,212.26,208.58,210.65,3256500.0],["2023-09-13",210.0,212.18,207.75,208.4,3538100.0],["2023-09-14",209.14,210.44,208.1,209.05,3974800.0],["2023-09-15",209.28,209.83,206.88,208.11,4670600.0],["2023-09-18",207.91,207.91,204.98,205.12,4299200.0],["2023-09-19",205.4,205.66,202.39,204.48,4039900.0],["2023-09-20",205.87,206.25,202.31,202.37,3738800.0],["2023-09-21",201.0,203.6,199.71,199.95,4745700.0],["2023-09-22",199.96,200.74,197.14,197.71,4450900.0],["2023-09-25",196.84,198.98,195.19,198.78,3527100.0],["2023-09-26",197.79,199.39,195.42,195.64,3666300.0],["2023-09-27",196.01,196.4,192.77,195.46,4015500.0],["2023-09-28",193.7,195.26,190.03,190.43,8009500.0],["2023-09-29",191.92,192.95,190.17,191.68,5158400.0],["2023-10-02",191.47,192.44,186.93,187.83,5244700.0],["2023-10-03",188.63,192.49,188.2,188.92,7285500.0],["2023-10-04",188.85,190.63,184.34,186.73,7419800.0],["2023-10-05",186.16,188.1,184.14,186.29,4331700.0],["2023-10-06",185.37,188.64,182.55,187.38,5364300.0],["2023-10-09",188.0,189.49,185.68,188.49,4575800.0],["2023-10-10",190.01,194.3,188.76,193.53,8062400.0],["2023-10-11",195.47,199.62,194.27,196.07,7394000.0],["2023-10-12",195.1,195.7,189.96,191.3,5668300.0],["2023-10-13",186.27,187.29,183.18,184.91,8215700.0],["2023-10-16",185.91,186.23,182.5,184.93,4701000.0],["2023-10-17",183.75,188.33,183.3,185.6,5121800.0],["2023-10-18",187.22,190.25,185.05,185.69,6268100.0],["2023-10-19",185.5,187.05,182.54,182.79,4043700.0],["2023-10-20",182.68,183.39,179.85,180.04,4523500.0],["2023-10-23",179.44,183.72,178.43,181.03,4146200.0],["2023-10-24",183.21,184.35,181.8,182.36,4652900.0],["2023-10-25",186.0,187.0,176.25,177.73,13806400.0],["2023-10-26",177.11,182.95,176.53,179.09,6961800.0],["2023-10-27",180.0,182.33,179.01,179.69,4606300.0],["2023-10-30",179.42,184.16,179.42,182.35,5507100.0],["2023-10-31",183.38,187.29,181.32,186.82,5043000.0],["2023-11-01",189.69,190.78,187.5,189.38,5832200.0],["2023-11-02",190.9,192.94,190.34,192.01,4313000.0],["2023-11-03",194.0,197.14,193.71,195.05,4485100.0],["2023-11-06",195.88,196.15,192.46,192.95,4222200.0],["2023-11-07",192.17,192.17,189.57,191.41,4012900.0],["2023-11-08",191.45,192.44,190.14,191.83,2984200.0],["2023-11-09",193.03,197.07,192.56,193.33,4576300.0],["2023-11-10",195.0,197.26,194.21,196.65,4788500.0],["2023-11-13",203.49,206.85,202.51,204.54,13040300.0],["2023-11-14",207.25,208.56,205.98,207.47,7280100.0],["2023-11-15",208.21,211.09,207.6,208.71,5205900.0],["2023-11-16",207.5,207.89,204.81,206.6,4655100.0],["2023-11-17",208.36,209.42,206.82,208.04,3564600.0],["2023-11-20",211.01,218.88,210.94,217.71,11568100.0],["2023-11-21",216.5,219.38,216.07,218.27,5362100.0],["2023-11-22",218.0,221.5,217.7,219.91,5384400.0],["2023-11-24",220.61,221.59,218.96,220.0,2312100.0],["2023-11-27",218.81,219.53,217.66,219.3,3691200.0],["2023-11-28",222.01,224.8,219.41,222.37,7817800.0],["2023-11-29",223.35,224.99,221.34,224.43,5424400.0],["2023-11-30",225.0,233.0,225.0,231.63,8736200.0],["2023-12-01",231.77,235.38,231.38,233.87,6956200.0],["2023-12-04",231.3,234.94,230.07,234.87,5228500.0],["2023-12-05",233.54,234.74,231.49,234.16,3589800.0],["2023-12-06",234.78,239.23,234.43,236.89,4740600.0],["2023-12-07",236.9,238.3,230.0,237.33,6363700.0],["2023-12-08",237.32,244.7,237.32,244.7,7171200.0],["2023-12-11",243.5,248.08,243.31,248.08,7545000.0],["2023-12-12",247.95,250.57,247.4,248.63,5719200.0],["2023-12-13",249.1,251.87,247.53,250.91,5513400.0],["2023-12-14",250.91,257.12,249.26,256.24,7883600.0],["2023-12-15",255.7,265.52,255.7,264.27,14995900.0],["2023-12-18",260.63,263.13,260.25,260.41,6140100.0],["2023-12-19",261.04,265.34,260.8,263.51,6089500.0],["2023-12-20",262.25,266.13,260.15,260.25,5151700.0],["2023-12-21",265.95,267.54,260.19,262.02,6487200.0],["2023-12-22",261.83,262.84,259.2,260.44,4434000.0],["2023-12-26",259.8,263.76,259.54,262.79,3938600.0],["2023-12-27",262.63,264.66,260.9,262.1,3484900.0],["2023-12-28",261.53,262.1,257.68,260.35,5096400.0],["2023-12-29",260.67,262.22,259.56,260.66,3686600.0],["2024-01-02",257.28,258.59,250.87,251.76,5815200.0],["2024-01-03",248.32,250.13,243.0,243.91,7219900.0],["2024-01-04",244.58,248.28,244.18,244.94,5170700.0],["2024-01-05",245.04,250.19,245.04,249.0,3849700.0],["2024-01-08",228.0,233.85,225.79,229.0,40730400.0],["2024-01-09",225.66,228.79,223.2,225.76,20687500.0],["2024-01-10",226.9,231.61,226.64,227.84,12883700.0],["2024-01-11",228.07,228.28,222.62,222.66,11830500.0],["2024-01-12",219.97,222.07,217.04,217.7,11285500.0],["2024-01-16",210.07,210.98,199.5,200.52,35290000.0],["2024-01-17",202.63,206.3,201.65,203.06,20140100.0],["2024-01-18",205.64,213.04,203.32,211.61,20046800.0],["2024-01-19",210.89,215.16,209.23,215.02,14345400.0],["2024-01-22",213.07,217.0,212.36,214.93,10760800.0],["2024-01-23",215.35,216.85,211.13,211.5,9076900.0],["2024-01-24",209.83,217.59,209.36,214.13,15119100.0],["2024-01-25",208.2,208.73,198.32,201.88,22112500.0],["2024-01-26",203.08,206.75,203.0,205.47,9911200.0],["2024-01-29",206.06,207.04,203.85,205.19,7535400.0],["2024-01-30",203.65,203.98,199.14,200.44,13321200.0],["2024-01-31",204.92,213.77,203.25,211.04,22409400.0],["2024-02-01",213.84,214.63,206.81,209.81,10679200.0],["2024-02-02",209.06,209.54,206.35,209.38,6275300.0],["2024-02-05",204.64,207.34,202.0,206.63,8682500.0],["2024-02-06",206.02,210.64,203.89,208.58,7556900.0],["2024-02-07",208.76,213.77,207.99,211.92,7747700.0],["2024-02-08",212.4,213.1,208.72,209.22,5787700.0],["2024-02-09",209.77,211.44,207.9,209.2,4349700.0],["2024-02-12",208.7,209.8,207.6,209.33,4077400.0],["2024-02-13",206.9,207.81,202.33,204.46,8263600.0],["2024-02-14",205.95,206.58,202.21,203.38,6503000.0],["2024-02-15",204.12,206.55,203.4,205.33,5309100.0],["2024-02-16",204.88,205.05,202.81,203.89,5986500.0],["2024-02-20",203.55,205.58,202.71,203.37,5248400.0],["2024-02-21",202.9,203.63,201.21,201.57,4171600.0],["2024-02-22",202.0,204.1,200.4,201.5,6513500.0],["2024-02-23",200.99,202.07,197.15,200.83,7433400.0],["2024-02-26",201.01,202.75,200.0,200.54,4807200.0],["2024-02-27",200.93,202.0,200.04,201.4,3932900.0],["2024-02-28",201.14,208.1,200.18,207.0,9654700.0],["2024-02-29",206.44,206.62,202.7,203.72,6670300.0],["2024-03-01",204.0,205.06,199.01,200.0,11609500.0],["2024-03-04",199.5,201.54,196.92,200.54,7213900.0],["2024-03-05",199.49,202.85,198.7,201.14,5034700.0],["2024-03-06",201.77,202.35,199.86,201.0,4736600.0],["2024-03-07",200.7,203.73,200.57,203.03,5965300.0],["2024-03-08",201.84,203.8,198.46,198.49,9010200.0],["2024-03-11",194.21,196.07,189.8,192.49,14160600.0],["2024-03-12",188.24,188.58,183.16,184.24,18714800.0],["2024-03-13",183.16,185.97,182.08,182.35,10196100.0],["2024-03-14",182.0,184.94,180.52,181.15,10016200.0],["2024-03-15",180.99,184.18,180.91,182.53,10800700.0],["2024-03-18",180.26,181.19,177.52,179.84,9497800.0],["2024-03-19",180.11,181.86,179.74,181.14,7648000.0],["2024-03-20",178.99,188.3,178.6,187.78,12770000.0],["2024-03-21",189.79,190.38,187.55,187.7,7436400.0],["2024-03-22",188.75,192.94,188.19,188.85,7827000.0],["2024-03-25",196.01,196.18,189.5,191.41,12953000.0],["2024-03-26",192.02,192.03,186.81,187.5,8972200.0],["2024-03-27",188.84,191.99,188.33,191.95,7372800.0],["2024-03-28",192.0,193.38,191.2,192.99,4471700.0],["2024-04-01",192.24,192.87,189.03,189.5,5107800.0],["2024-04-02",189.0,189.23,187.13,188.04,4477200.0],["2024-04-03",187.68,188.78,184.27,184.92,6609300.0],["2024-04-04",185.93,188.0,182.81,183.29,6513800.0],["2024-04-05",184.16,184.66,182.44,183.14,4130400.0],["2024-04-08",182.14,184.55,181.49,181.56,6176400.0],["2024-04-09",181.51,183.05,176.57,178.12,11427800.0],["2024-04-10",176.31,178.1,172.44,174.63,9727700.0],["2024-04-11",174.47,174.7,171.38,173.36,7625100.0],["2024-04-12",172.2,173.24,169.37,169.55,7568300.0],["2024-04-15",170.74,171.18,167.53,167.82,6490700.0],["2024-04-16",168.14,170.64,167.75,170.55,7986700.0],["2024-04-17",170.0,170.85,168.12,170.21,8162600.0],["2024-04-18",169.48,172.04,169.1,170.23,5123000.0],["2024-04-19",170.0,172.0,169.65,169.82,4693900.0],["2024-04-22",169.82,172.15,168.16,170.48,4724900.0],["2024-04-23",170.95,171.18,168.43,169.18,7632100.0],["2024-04-24",176.5,177.64,162.74,164.33,20889300.0],["2024-04-25",163.59,168.13,159.7,166.81,12504700.0],["2024-04-26",165.98,168.65,164.93,167.22,7208100.0],["2024-04-29",167.9,173.81,167.55,173.49,7788600.0],["2024-04-30",171.49,174.07,167.76,167.84,8248800.0],["2024-05-01",167.5,173.86,167.5,171.46,6191900.0],["2024-05-02",173.0,178.9,172.25,178.85,10223700.0],["2024-05-03",179.59,180.49,177.9,179.79,5416300.0],["2024-05-06",180.88,183.98,174.71,178.35,11913400.0],["2024-05-07",177.22,178.35,176.13,176.71,5097500.0],["2024-05-08",175.95,181.66,175.95,180.35,4956800.0],["2024-05-09",179.55,181.75,179.31,181.25,5107400.0],["2024-05-10",181.25,181.88,177.92,178.51,3715500.0],["2024-05-13",179.04,180.75,178.07,178.44,3105200.0],["2024-05-14",180.23,183.66,179.63,180.76,4686500.0],["2024-05-15",180.14,180.67,176.17,176.99,5858900.0],["2024-05-16",177.6,183.76,177.25,182.96,6993200.0],["2024-05-17",183.25,185.38,181.22,184.95,5562400.0],["2024-05-20",184.65,188.63,184.01,186.61,6228600.0],["2024-05-21",185.3,186.39,183.11,184.78,4349100.0],["2024-05-22",184.6,186.82,183.41,186.28,3785400.0],["2024-05-23",185.79,186.0,171.61,172.21,17116000.0],["2024-05-24",173.2,174.86,169.57,174.52,9489400.0],["2024-05-28",174.73,178.49,173.38,175.08,5274400.0],["2024-05-29",173.61,175.83,171.61,171.65,3666400.0],["2024-05-30",172.64,174.68,171.55,172.75,3924700.0],["2024-05-31",173.12,177.9,172.21,177.61,5774500.0],["2024-06-03",178.09,186.01,178.02,184.57,8951600.0],["2024-06-04",185.05,188.84,183.25,188.62,7176800.0],["2024-06-05",187.9,190.34,186.53,189.85,5944000.0],["2024-06-06",188.83,192.1,187.35,191.42,5942200.0],["2024-06-07",190.46,191.98,189.66,190.24,3374500.0],["2024-06-10",190.0,192.63,189.6,190.12,4385000.0],["2024-06-11",189.32,189.32,182.75,185.5,5010100.0],["2024-06-12",186.5,187.16,181.71,182.67,5245200.0],["2024-06-13",181.74,183.87,178.99,180.7,4201000.0],["2024-06-14",178.9,180.29,175.22,177.27,5106000.0],["2024-06-17",176.75,180.45,176.32,178.39,4790000.0],["2024-06-18",177.61,178.0,173.82,174.99,6179900.0],["2024-06-20",173.02,176.65,172.05,176.3,5479300.0],["2024-06-21",176.83,178.41,175.66,176.56,8628200.0],["2024-06-24",176.15,180.6,175.59,179.1,7388300.0],["2024-06-25",176.29,178.76,173.29,175.1,7434000.0],["2024-06-26",174.96,178.82,173.76,178.5,6553900.0],["2024-06-27",178.91,183.68,178.01,182.51,8199000.0],["2024-06-28",182.6,184.44,180.65,182.01,5899900.0],["2024-07-01",182.2,189.47,182.2,186.7,9056700.0],["2024-07-02",186.34,189.23,184.52,185.42,4110500.0],["2024-07-03",185.05,185.42,182.85,184.31,2764800.0],["2024-07-05",184.0,185.38,182.23,184.83,3290400.0],["2024-07-08",186.94,191.5,182.28,185.84,9878100.0],["2024-07-09",185.11,186.25,183.15,183.24,3942900.0],["2024-07-10",183.6,184.9,182.8,183.73,3583200.0],["2024-07-11",184.17,186.1,183.4,183.91,4840600.0],["2024-07-12",183.73,184.49,180.45,182.31,5129300.0],["2024-07-15",183.5,183.72,178.88,179.11,5189000.0],["2024-07-16",180.05,187.44,179.2,186.05,8546400.0],["2024-07-17",185.32,188.45,183.79,184.84,4899600.0],["2024-07-18",184.24,187.37,179.88,180.23,5354800.0],["2024-07-19",181.4,181.5,177.39,179.67,5121300.0],["2024-07-22",181.36,182.72,177.23,178.9,4883500.0],["2024-07-23",179.1,187.04,179.0,186.48,7614300.0],["2024-07-24",185.62,187.0,179.97,180.07,5109100.0],["2024-07-25",179.45,188.35,179.45,184.35,6128000.0],["2024-07-26",185.86,189.59,184.63,186.89,6272000.0],["2024-07-29",186.7,187.08,183.83,185.43,3608600.0],["2024-07-30",186.1,188.13,185.15,186.86,4789000.0],["2024-07-31",189.88,196.95,183.86,190.6,15417000.0],["2024-08-01",190.0,191.17,176.69,178.31,13887000.0],["2024-08-02",175.22,175.46,167.25,169.95,11742800.0],["2024-08-05",162.52,167.68,162.5,167.03,9255100.0],["2024-08-06",168.89,169.19,163.39,165.04,5817300.0],["2024-08-07",167.0,167.98,162.99,163.24,5186400.0],["2024-08-08",164.23,169.35,164.0,168.87,6063800.0],["2024-08-09",168.39,169.85,166.9,167.91,3635600.0],["2024-08-12",167.73,168.05,163.52,164.13,4715600.0],["2024-08-13",164.5,168.88,162.62,168.76,6475500.0],["2024-08-14",167.89,169.75,167.33,168.5,3852700.0],["2024-08-15",170.0,176.56,169.98,176.41,5942200.0],["2024-08-16",176.3,180.51,176.3,179.99,6731500.0],["2024-08-19",180.04,180.7,177.63,179.64,3894200.0],["2024-08-20",176.49,177.5,170.04,172.1,9549100.0],["2024-08-21",173.0,174.2,171.04,173.43,4493600.0],["2024-08-22",173.0,175.21,172.3,172.76,2788000.0],["2024-08-23",173.88,176.92,173.17,174.96,4405900.0],["2024-08-26",173.0,174.92,172.3,173.48,4034300.0],["2024-08-27",173.62,173.93,171.25,173.05,3295800.0],["2024-08-28",172.3,174.25,170.15,170.71,4550300.0],["2024-08-29",171.71,175.28,170.62,172.26,4119500.0],["2024-08-30",173.14,174.36,171.49,173.74,4146200.0],["2024-09-03",167.03,169.6,158.3,161.02,17925400.0],["2024-09-04",160.28,166.7,160.28,163.22,7316300.0],["2024-09-05",164.15,164.62,160.1,162.15,4717500.0],["2024-09-06",162.5,162.85,156.7,157.62,7328600.0],["2024-09-09",162.3,164.55,161.11,162.91,9091500.0],["2024-09-10",162.61,163.9,157.93,160.07,6367100.0],["2024-09-11",159.79,161.87,156.1,161.33,6664800.0],["2024-09-12",159.42,163.5,159.06,162.77,4742700.0],["2024-09-13",159.78,162.89,155.6,156.77,19003400.0],["2024-09-16",156.25,157.76,154.02,155.55,9955200.0],["2024-09-17",156.17,158.88,155.14,156.39,8123200.0],["2024-09-18",157.0,158.45,154.8,155.11,7714400.0],["2024-09-19",157.0,157.18,154.27,154.59,9570000.0],["2024-09-20",154.01,154.64,152.6,153.29,13919400.0],["2024-09-23",153.0,158.43,151.65,156.3,12476800.0],["2024-09-24",155.8,155.9,153.69,155.81,7414900.0],["2024-09-25",156.42,157.22,152.04,152.22,9587700.0],["2024-09-26",153.94,157.33,152.66,154.58,11414400.0],["2024-09-27",155.37,157.33,154.39,156.32,7637000.0],["2024-09-30",154.79,155.3,151.24,152.04,10902200.0],["2024-10-01",151.46,156.4,149.49,154.22,12588800.0],["2024-10-02",153.76,154.85,152.84,152.89,4357000.0],["2024-10-03",152.12,152.74,150.51,150.52,5704800.0],["2024-10-04",152.26,155.0,150.85,155.0,6657500.0],["2024-10-07",155.0,158.76,154.68,155.91,6267900.0],["2024-10-08",155.99,156.7,154.14,154.65,5336300.0],["2024-10-09",152.05,152.19,148.8,149.37,12488500.0],["2024-10-10",149.07,149.11,146.26,146.62,11275800.0],["2024-10-11",146.3,151.12,146.3,151.02,10688600.0],["2024-10-14",148.0,150.09,146.02,148.99,9737000.0],["2024-10-15",150.5,153.95,148.55,152.35,11241700.0],["2024-10-16",151.91,154.99,151.34,154.9,8356200.0],["2024-10-17",155.0,157.14,154.25,155.31,6291800.0],["2024-10-18",155.84,156.37,153.9,155.0,6030200.0],["2024-10-21",160.25,163.44,158.36,159.82,13277600.0],["2024-10-22",160.5,160.66,158.37,159.88,7380800.0],["2024-10-23",160.0,161.47,153.53,157.06,15931500.0],["2024-10-24",152.61,155.89,151.98,155.2,9774400.0],["2024-10-25",156.2,157.48,154.52,155.01,8153000.0],["2024-10-28",153.5,155.2,150.61,150.69,20992500.0],["2024-10-29",147.86,155.99,147.58,152.98,66387700.0],["2024-10-30",152.51,156.91,152.51,154.29,50738400.0],["2024-10-31",154.31,154.48,147.88,149.31,29388200.0],["2024-11-01",152.78,156.0,151.23,154.59,18894500.0],["2024-11-04",154.62,156.72,152.46,155.07,10290400.0],["2024-11-05",157.47,157.66,150.65,151.0,23126600.0],["2024-11-06",152.3,153.2,144.13,147.16,28069300.0],["2024-11-07",148.8,152.8,148.03,150.98,14709200.0],["2024-11-08",151.12,152.6,149.43,151.68,12996800.0],["2024-11-11",152.0,152.5,148.07,148.96,12799100.0],["2024-11-12",148.4,148.5,143.85,145.17,16746700.0],["2024-11-13",145.58,145.58,139.1,139.97,21249600.0],["2024-11-14",140.8,141.55,137.22,138.14,15646700.0],["2024-11-15",138.14,140.32,137.03,140.19,12120100.0],["2024-11-18",140.26,144.69,138.2,143.87,12251600.0],["2024-11-19",143.0,145.99,142.69,145.6,8247300.0],["2024-11-20",146.04,147.3,145.02,146.08,9232100.0],["2024-11-21",146.39,146.42,141.34,143.41,7845100.0],["2024-11-22",143.61,150.34,143.49,149.29,13353100.0],["2024-11-25",150.7,153.28,150.26,153.1,11479400.0],["2024-11-26",152.5,153.14,149.8,150.76,8235000.0],["2024-11-27",151.11,152.91,150.25,152.4,5210100.0],["2024-11-29",153.0,157.5,152.85,155.44,7100100.0],["2024-12-02",155.91,160.35,155.7,156.54,10097900.0],["2024-12-03",156.0,156.65,154.42,155.0,6130300.0],["2024-12-04",155.88,160.2,154.21,158.28,9269300.0],["2024-12-05",158.5,160.02,156.05,156.67,7119800.0],["2024-12-06",157.03,158.95,153.37,153.93,8182700.0],["2024-12-09",154.27,161.95,154.27,157.04,13540000.0],["2024-12-10",160.0,166.68,159.42,164.1,17149200.0],["2024-12-11",165.52,169.3,164.38,165.96,13116600.0],["2024-12-12",168.23,168.82,165.65,167.75,10617700.0],["2024-12-13",168.0,170.43,166.33,169.65,9754900.0],["2024-12-16",168.09,175.2,166.1,173.17,13050700.0],["2024-12-17",173.04,175.79,171.71,173.03,13557100.0],["2024-12-18",173.28,177.94,171.0,172.62,15437200.0],["2024-12-19",175.0,179.58,173.72,177.04,14777100.0],["2024-12-20",176.86,182.0,175.31,177.35,23233700.0],["2024-12-23",178.12,179.65,174.29,177.69,8486400.0],["2024-12-24",177.69,180.95,177.5,179.34,4317000.0],["2024-12-26",178.98,182.57,178.33,180.38,5905700.0],["2024-12-27",180.01,181.43,179.4,180.72,6806900.0],["2024-12-30",173.72,178.17,170.15,176.55,18082300.0],["2024-12-31",177.54,179.35,175.82,177.0,9748600.0],["2025-01-02",178.31,179.19,169.82,171.87,12450000.0],["2025-01-03",171.4,173.98,169.8,169.9,10513800.0],["2025-01-06",173.5,173.94,170.19,170.78,11133400.0],["2025-01-07",171.17,175.02,170.8,172.51,7045000.0],["2025-01-08",171.15,173.78,169.61,171.76,5108700.0],["2025-01-10",171.49,173.54,167.41,172.0,7556800.0],["2025-01-13",171.18,172.5,167.91,170.57,6049600.0],["2025-01-14",171.37,171.88,164.62,167.02,7966900.0],["2025-01-15",169.01,169.99,165.97,166.2,6451000.0],["2025-01-16",166.79,170.64,166.57,168.93,5812300.0],["2025-01-17",169.8,171.77,169.45,171.09,9557100.0],["2025-01-21",172.38,177.09,171.93,175.56,8755300.0],["2025-01-22",175.29,176.23,173.88,174.8,5134400.0],["2025-01-23",174.01,178.67,173.75,178.5,7097300.0],["2025-01-24",176.0,180.43,174.37,176.06,9304200.0],["2025-01-27",175.55,178.18,174.4,175.16,7148600.0],["2025-01-28",181.31,188.48,174.02,177.78,22768900.0],["2025-01-29",179.13,182.55,170.65,173.66,12263500.0],["2025-01-30",174.59,179.94,173.72,179.53,6996300.0],["2025-01-31",180.51,181.78,175.74,176.52,6104000.0],["2025-02-03",174.11,178.2,173.13,175.87,6501700.0],["2025-02-04",176.9,177.45,174.25,176.23,4503600.0],["2025-02-05",176.0,181.86,175.51,181.84,7430400.0],["2025-02-06",182.0,185.85,182.0,184.8,6919400.0],["2025-02-07",185.26,186.11,180.93,181.49,5392300.0],["2025-02-10",183.12,183.55,179.9,180.55,3989100.0],["2025-02-11",179.78,182.14,177.6,180.44,4366700.0],["2025-02-12",178.34,186.27,178.25,186.25,7686800.0],["2025-02-13",187.0,188.24,185.09,185.44,6846300.0],["2025-02-14",186.75,186.82,183.58,184.42,5044700.0],["2025-02-18",185.68,188.66,184.22,184.97,6929600.0],["2025-02-19",185.31,187.23,181.83,186.15,7264800.0],["2025-02-20",185.58,185.8,180.11,180.88,7863000.0],["2025-02-21",181.28,182.2,174.71,177.15,8980300.0],["2025-02-24",177.48,183.04,176.55,179.91,8392900.0],["2025-02-25",180.45,181.88,176.34,178.27,5613900.0],["2025-02-26",179.49,179.49,171.83,173.04,7111700.0],["2025-02-27",174.52,177.15,173.59,173.83,4695200.0],["2025-02-28",174.36,176.3,173.48,174.63,5803300.0],["2025-03-03",177.02,178.4,169.46,170.06,6045600.0],["2025-03-04",167.37,168.38,156.69,158.9,15870200.0],["2025-03-05",159.96,164.33,158.81,163.16,7355800.0],["2025-03-06",161.42,162.69,157.94,158.43,6892600.0],["2025-03-07",157.19,158.36,149.05,154.18,12526700.0],["2025-03-10",150.03,150.39,146.3,148.15,10204000.0],["2025-03-11",148.0,155.01,145.45,154.06,10030500.0],["2025-03-12",157.0,159.54,153.61,158.8,8706900.0],["2025-03-13",159.22,161.74,157.25,159.32,5701600.0],["2025-03-14",160.92,162.32,159.2,161.81,5215100.0],["2025-03-17",160.5,162.77,159.62,161.85,5602700.0],["2025-03-18",161.44,162.23,158.79,161.57,4195200.0],["2025-03-19",165.32,174.2,165.0,172.62,14114800.0],["2025-03-20",171.14,173.1,170.31,172.83,4934400.0],["2025-03-21",172.06,183.46,170.77,178.11,26802400.0],["2025-03-24",182.03,184.4,180.44,180.9,9986100.0],["2025-03-25",182.16,183.85,180.36,182.59,7174400.0],["2025-03-26",182.53,183.23,177.28,178.55,6615900.0],["2025-03-27",178.53,182.22,178.03,179.11,4788600.0],["2025-03-28",177.75,178.5,172.45,173.31,8211100.0],["2025-03-31",170.65,172.21,166.79,170.55,7477500.0],["2025-04-01",170.0,170.98,164.22,168.17,8252800.0],["2025-04-02",166.4,170.38,165.55,168.56,5826600.0],["2025-04-03",160.0,160.21,150.41,150.91,15877400.0],["2025-04-04",143.3,146.0,132.79,136.59,22282000.0],["2025-04-07",132.05,143.97,128.88,138.86,18825000.0],["2025-04-08",146.85,147.77,137.4,139.39,14527900.0],["2025-04-09",138.85,162.43,137.94,160.82,16775200.0],["2025-04-10",154.98,157.35,149.41,155.52,10375000.0],["2025-04-11",154.62,157.59,152.0,156.84,8810700.0],["2025-04-14",159.82,162.55,157.6,159.28,7288700.0],["2025-04-15",155.28,159.12,155.28,155.52,11541100.0],["2025-04-16",154.37,157.66,153.54,156.47,6809600.0],["2025-04-17",157.13,163.9,157.0,161.9,9227300.0],["2025-04-21",160.0,160.0,156.47,159.34,5703800.0],["2025-04-22",162.5,163.09,158.5,162.52,9147300.0],["2025-04-23",174.0,176.58,169.91,172.37,16264700.0],["2025-04-24",171.2,177.4,169.0,176.26,10984200.0],["2025-04-25",176.5,180.33,175.86,177.95,7644200.0],["2025-04-28",182.75,184.53,180.75,182.3,9302600.0],["2025-04-29",182.52,184.25,181.2,182.0,6795000.0],["2025-04-30",178.47,183.79,177.63,183.24,6266800.0],["2025-05-01",182.85,184.75,182.03,182.89,7322900.0],["2025-05-02",185.0,187.58,184.08,185.46,8695900.0],["2025-05-05",184.39,187.58,184.39,186.46,5413700.0],["2025-05-06",184.71,186.2,183.63,185.96,4948000.0],["2025-05-07",185.0,186.72,183.5,185.56,6094800.0],["2025-05-08",186.76,194.75,186.22,191.7,15344100.0],["2025-05-09",193.55,195.3,192.18,194.85,7669900.0],["2025-05-12",198.16,198.78,193.06,198.53,9340700.0],["2025-05-13",200.3,205.73,199.67,203.42,13509500.0],["2025-05-14",205.8,209.66,204.05,204.72,16872300.0],["2025-05-15",207.35,208.6,205.42,206.24,9583900.0],["2025-05-16",205.69,206.24,203.02,205.82,8496800.0],["2025-05-19",203.0,205.6,202.3,205.25,5740200.0],["2025-05-20",205.0,208.62,205.0,207.67,5876000.0],["2025-05-21",206.6,207.12,202.43,203.21,6616300.0],["2025-05-22",202.53,204.73,201.85,203.41,3634500.0],["2025-05-23",199.95,203.2,198.75,202.36,5255200.0],["2025-05-27",204.28,205.0,200.88,201.03,5857900.0],["2025-05-28",201.95,202.45,200.22,201.5,5481500.0],["2025-05-29",201.78,212.28,201.5,208.18,16334000.0],["2025-05-30",206.77,207.7,204.35,207.32,7485100.0],["2025-06-02",210.98,212.34,207.9,211.47,7561800.0],["2025-06-03",212.0,215.8,211.77,213.43,8106100.0],["2025-06-04",214.77,214.99,211.03,211.98,5705300.0],["2025-06-05",212.5,212.99,208.22,209.02,4733800.0],["2025-06-06",210.24,211.11,208.04,210.8,6079700.0],["2025-06-09",211.23,218.8,211.09,217.51,9419200.0],["2025-06-10",217.58,217.9,213.25,215.73,8190100.0],["2025-06-11",215.5,216.21,212.21,214.0,5398800.0],["2025-06-12",202.17,206.34,201.28,203.75,30586600.0],["2025-06-13",200.68,202.23,195.28,200.32,16093500.0],["2025-06-16",200.57,204.0,199.08,201.7,6902700.0],["2025-06-17",201.31,205.31,198.87,200.26,10844600.0],["2025-06-18",199.0,201.06,196.8,197.68,7928300.0],["2025-06-20",198.66,200.68,197.45,198.75,8934700.0],["2025-06-23",197.83,202.2,197.47,201.31,5875200.0],["2025-06-24",203.0,203.51,200.18,200.94,5900900.0],["2025-06-25",201.0,201.13,198.3,198.9,4690900.0],["2025-06-26",200.41,204.39,199.76,202.58,6931700.0],["2025-06-27",205.11,214.81,204.38,214.55,14805400.0],["2025-06-30",213.88,214.71,208.02,209.53,9087100.0],["2025-07-01",209.5,211.86,206.77,209.79,5978900.0],["2025-07-02",210.4,214.4,208.25,212.03,5870900.0],["2025-07-03",211.79,217.68,211.67,215.92,4476100.0],["2025-07-07",215.6,218.63,214.5,218.63,5807400.0],["2025-07-08",219.0,220.0,214.72,218.52,6769600.0],["2025-07-09",220.12,230.2,220.01,226.6,16462300.0],["2025-07-10",226.65,228.5,223.93,226.09,6116600.0],["2025-07-11",225.43,228.74,225.43,226.84,6632000.0],["2025-07-14",231.4,233.04,227.27,230.51,8750200.0],["2025-07-15",230.12,233.61,228.42,230.0,9156800.0],["2025-07-16",232.13,233.57,227.3,229.9,7474300.0],["2025-07-17",230.11,232.59,227.75,231.0,7892600.0],["2025-07-18",231.43,232.25,227.52,229.34,5974500.0],["2025-07-21",229.4,232.5,228.02,229.32,4183300.0],["2025-07-22",228.3,230.31,225.55,228.48,4737700.0],["2025-07-23",230.32,235.27,229.31,233.88,7302900.0],["2025-07-24",233.91,235.23,231.05,231.27,6160200.0],["2025-07-25",232.02,233.31,228.84,233.06,4628500.0],["2025-07-28",233.24,236.63,232.91,236.41,7923800.0],["2025-07-29",239.5,242.69,225.26,226.08,20163600.0],["2025-07-30",227.84,231.72,224.35,225.84,9354600.0],["2025-07-31",224.02,225.0,221.15,221.84,7825000.0],["2025-08-01",219.45,222.46,215.9,221.9,8572200.0],["2025-08-04",220.15,222.85,218.03,222.34,5997300.0],["2025-08-05",222.37,226.03,221.07,224.86,5687400.0],["2025-08-06",225.7,226.57,224.04,225.04,3898800.0],["2025-08-07",226.15,230.39,224.58,227.33,4563100.0],["2025-08-08",227.5,230.9,227.38,229.12,4724200.0],["2025-08-11",229.0,229.32,225.17,225.96,4872700.0],["2025-08-12",226.95,232.61,226.46,232.61,7396400.0],["2025-08-13",233.25,235.6,229.33,233.37,6670400.0],["2025-08-14",231.65,233.97,230.86,233.19,5320800.0],["2025-08-15",233.36,236.45,231.43,235.26,6291400.0],["2025-08-18",234.47,235.16,229.11,232.41,8456000.0],["2025-08-19",232.0,232.43,223.75,225.0,9061100.0],["2025-08-20",224.49,226.37,223.6,225.62,5016000.0],["2025-08-21",227.13,227.58,223.71,224.46,6101100.0],["2025-08-22",225.41,233.7,225.24,230.12,8678400.0],["2025-08-25",229.6,230.25,226.6,226.87,4757600.0],["2025-08-26",228.0,234.83,227.98,234.83,7380200.0],["2025-08-27",235.36,236.34,232.4,235.62,4757400.0],["2025-08-28",235.85,237.35,234.5,236.16,4039600.0],["2025-08-29",236.13,238.05,233.17,234.68,5008600.0],["2025-09-02",231.28,238.33,230.8,237.38,6339100.0],["2025-09-03",237.06,237.06,230.76,232.38,5999000.0],["2025-09-04",233.01,233.1,229.21,230.75,4093200.0],["2025-09-05",231.8,232.23,225.5,229.61,8203600.0],["2025-09-08",231.7,232.2,228.09,230.95,5955000.0],["2025-09-09",231.01,232.28,228.45,229.52,5510400.0],["2025-09-10",229.6,230.1,226.59,227.52,4949500.0],["2025-09-11",228.0,229.69,219.65,219.99,12010800.0],["2025-09-12",219.89,220.0,215.7,215.94,11094900.0],["2025-09-15",216.25,217.26,214.07,215.75,6896200.0],["2025-09-16",216.86,217.13,213.75,215.02,6330600.0],["2025-09-17",215.59,218.05,213.13,214.63,6019500.0],["2025-09-18",215.23,217.4,213.7,215.66,6414000.0],["2025-09-19",217.73,217.73,213.62,215.65,10513700.0],["2025-09-22",215.17,215.9,211.43,212.09,7467700.0],["2025-09-23",217.12,219.82,214.01,216.34,12760900.0],["2025-09-24",217.56,218.18,214.77,215.1,7354800.0],["2025-09-25",214.87,216.86,211.98,213.53,6649300.0],["2025-09-26",223.36,224.1,219.11,221.26,17281700.0],["2025-09-29",222.37,222.81,215.12,217.08,11290600.0],["2025-09-30",217.1,217.68,212.83,215.83,9289300.0],["2025-10-01",214.01,215.63,213.7,215.2,7178000.0],["2025-10-02",215.45,218.86,215.31,217.43,8281100.0],["2025-10-03",216.75,218.83,215.25,216.3,6634100.0],["2025-10-06",217.87,221.8,215.9,219.73,7665300.0],["2025-10-07",220.11,223.95,219.2,221.82,7610600.0],["2025-10-08",222.73,226.19,221.47,225.32,6189700.0],["2025-10-09",225.7,225.7,215.9,216.0,12974800.0],["2025-10-10",217.0,217.9,210.73,210.73,10647900.0],["2025-10-13",212.09,215.8,212.06,215.56,5657300.0],["2025-10-14",213.54,217.95,212.24,214.3,5975700.0],["2025-10-15",215.04,215.93,212.48,214.0,5055600.0],["2025-10-16",214.66,214.96,210.66,211.89,5555200.0],["2025-10-17",210.91,214.68,210.75,212.94,6482700.0],["2025-10-20",215.13,217.38,214.56,216.82,5865100.0],["2025-10-21",217.21,217.7,215.55,217.26,4209500.0],["2025-10-22",216.68,217.4,213.8,216.59,6310300.0],["2025-10-23",216.4,219.3,216.25,217.77,5356200.0],["2025-10-24",219.04,221.74,218.51,221.35,5238100.0],["2025-10-27",222.78,223.58,221.82,223.0,6084300.0],["2025-10-28",224.36,225.56,222.6,223.33,7027200.0],["2025-10-29",221.36,221.9,212.5,213.58,20940100.0],["2025-10-30",210.01,210.28,200.02,200.08,19417000.0],["2025-10-31",201.25,202.6,198.3,201.02,10696600.0],["2025-11-03",202.04,205.66,201.58,204.55,8103900.0],["2025-11-04",201.8,202.22,197.57,198.05,8619600.0],["2025-11-05",197.75,198.51,195.31,197.62,9885700.0],["2025-11-06",198.1,201.27,195.45,196.5,7740500.0],["2025-11-07",195.5,195.85,191.49,194.61,7869500.0],["2025-11-10",195.89,196.44,193.19,194.81,7447400.0],["2025-11-11",194.74,196.4,194.35,195.21,5783400.0],["2025-11-12",195.75,196.66,193.8,195.5,8288300.0],["2025-11-13",195.63,196.2,193.11,194.58,6739300.0],["2025-11-14",192.88,197.03,192.15,194.52,6189800.0],["2025-11-17",194.84,194.84,190.23,191.81,5877800.0],["2025-11-18",190.0,191.16,187.85,189.63,8195800.0],["2025-11-19",189.21,189.21,183.01,185.7,12550400.0],["2025-11-20",187.74,188.1,178.42,179.38,13706400.0],["2025-11-21",180.56,181.43,176.77,179.7,10134000.0],["2025-11-24",180.31,180.31,177.3,179.12,9386000.0],["2025-11-25",179.49,183.48,177.52,182.44,9676200.0],["2025-11-26",184.0,188.18,183.03,186.92,7644500.0],["2025-11-28",187.87,189.75,186.91,189.0,3757000.0],["2025-12-01",188.96,189.95,186.41,186.46,6763700.0],["2025-12-02",198.3,205.78,195.51,205.38,22624000.0],["2025-12-03",204.6,205.85,197.4,202.54,14139900.0],["2025-12-04",202.85,202.89,198.53,201.87,9513300.0],["2025-12-05",201.4,202.95,200.56,201.89,6857200.0],["2025-12-08",203.61,206.86,202.56,206.27,8823900.0],["2025-12-09",205.35,207.1,200.02,200.37,9101900.0],["2025-12-10",200.37,201.35,198.35,198.72,15159600.0],["2025-12-11",198.73,201.86,198.05,200.71,7917800.0],["2025-12-12",202.2,206.12,201.58,204.38,7069700.0],["2025-12-15",204.38,206.63,203.17,205.5,6721600.0],["2025-12-16",205.0,208.65,204.39,206.71,6120200.0],["2025-12-17",206.78,210.66,205.82,206.33,7301100.0],["2025-12-18",207.99,210.55,207.66,208.27,5652100.0],["2025-12-19",209.76,215.98,209.27,214.08,14793700.0],["2025-12-22",215.34,217.15,214.22,216.84,5458900.0],["2025-12-23",216.9,217.56,215.32,216.85,4496300.0],["2025-12-24",217.0,219.27,216.19,218.16,2943500.0],["2025-12-26",218.05,218.67,216.14,216.44,2801500.0],["2025-12-29",215.9,218.14,215.11,217.25,5292000.0],["2025-12-30",219.14,221.88,218.4,218.5,5653500.0],["2025-12-31",218.93,219.32,216.14,217.12,5563000.0],["2026-01-02",218.15,227.77,215.24,227.77,11261000.0],["2026-01-05",228.79,230.96,227.5,228.13,8278800.0],["2026-01-06",229.23,231.64,228.6,229.84,6714300.0],["2026-01-07",232.15,233.57,227.31,228.12,9693100.0],["2026-01-08",231.79,233.11,225.1,227.38,7126800.0],["2026-01-09",228.34,235.14,228.3,234.53,8621600.0],["2026-01-12",234.29,239.95,234.0,239.81,7894000.0],["2026-01-13",241.12,247.4,240.1,244.55,11460500.0],["2026-01-14",244.44,244.89,239.6,242.61,7748600.0],["2026-01-15",244.38,248.75,243.97,247.74,6517200.0],["2026-01-16",247.75,248.19,244.96,247.68,5944200.0],["2026-01-20",244.4,249.52,243.7,249.0,11293200.0],["2026-01-21",248.89,251.31,244.68,250.07,8160700.0],["2026-01-22",252.0,254.14,249.78,251.41,9742600.0],["2026-01-23",252.74,253.77,249.02,252.15,7078700.0],["2026-01-26",251.49,251.59,247.41,248.43,8469200.0],["2026-01-27",242.5,254.35,238.75,244.56,20509200.0],["2026-01-28",244.09,245.86,237.1,241.59,9999200.0],["2026-01-29",242.08,243.77,233.35,234.04,9142500.0],["2026-01-30",233.5,234.65,229.94,233.72,6916100.0],["2026-02-02",232.64,236.29,230.33,233.02,6105300.0],["2026-02-03",236.42,238.85,228.96,233.15,7655200.0],["2026-02-04",233.24,236.57,229.91,235.95,7053400.0],["2026-02-05",234.11,240.33,232.6,236.95,7377300.0],["2026-02-06",239.4,246.3,239.4,243.03,6701200.0],["2026-02-09",242.0,245.84,240.5,244.71,4707200.0],["2026-02-10",245.0,247.86,240.86,242.59,5184400.0],["2026-02-11",244.48,244.7,235.5,236.26,5791000.0],["2026-02-12",239.26,245.67,235.97,239.35,6980800.0],["2026-02-13",241.24,246.51,240.72,242.96,6835400.0],["2026-02-17",243.61,245.42,238.93,244.04,4864700.0],["2026-02-18",244.55,245.08,238.6,238.93,4923000.0],["2026-02-19",238.91,240.0,233.42,233.71,5827500.0],["2026-02-20",232.63,236.08,231.14,232.03,5460900.0],["2026-02-23",231.5,233.5,227.46,230.44,5380000.0],["2026-02-24",229.27,236.13,228.39,233.39,4408900.0],["2026-02-25",234.1,234.16,229.19,230.36,4442600.0],["2026-02-26",230.38,230.66,225.67,229.41,4613300.0],["2026-02-27",227.47,228.8,224.91,227.53,6278100.0],["2026-03-02",226.0,230.23,223.62,229.74,4709000.0],["2026-03-03",225.75,226.5,221.11,224.12,6211600.0],["2026-03-04",226.38,227.53,221.79,227.31,5068700.0],["2026-03-05",226.12,227.68,218.13,222.06,7199300.0],["2026-03-06",219.48,231.96,218.64,231.11,10684700.0],["2026-03-09",226.75,227.59,220.45,225.0,8400100.0],["2026-03-10",224.1,226.11,217.03,217.76,9285300.0],["2026-03-11",217.94,217.94,213.53,214.1,7937400.0],["2026-03-12",212.21,212.61,204.3,204.76,10758600.0],["2026-03-13",205.0,210.84,204.92,209.89,8926600.0],["2026-03-16",210.75,216.15,210.75,213.47,7347100.0],["2026-03-17",214.68,217.15,206.67,210.82,7308100.0],["2026-03-18",209.0,210.5,205.75,205.99,5881900.0],["2026-03-19",203.05,203.05,197.46,201.18,9967600.0],["2026-03-20",201.05,201.99,192.54,195.12,12925400.0],["2026-03-23",198.91,201.69,197.19,198.41,6247900.0],["2026-03-24",196.11,197.62,194.36,196.42,5691800.0],["2026-03-25",198.19,200.75,198.0,199.61,5055900.0],["2026-03-26",197.3,198.24,194.27,194.36,5772600.0],["2026-03-27",192.93,193.64,189.28,190.52,6000100.0],["2026-03-30",191.48,192.5,187.72,189.21,6606100.0],["2026-03-31",191.13,199.33,190.35,199.03,9668300.0],["2026-04-01",203.5,210.28,203.5,207.32,9664500.0],["2026-04-02",203.0,208.78,202.3,208.22,6698600.0],["2026-04-06",207.37,212.4,207.37,212.3,4172300.0],["2026-04-07",211.01,211.99,206.92,210.0,4084800.0],["2026-04-08",218.94,220.85,216.0,217.8,6267200.0],["2026-04-09",216.0,221.29,216.0,220.06,4768700.0],["2026-04-10",220.17,220.37,216.66,217.63,4829000.0],["2026-04-13",216.25,222.21,215.46,222.14,4136900.0],["2026-04-14",221.69,225.1,221.32,223.77,4820900.0],["2026-04-15",224.18,224.72,221.65,223.93,4397700.0],["2026-04-16",225.0,225.1,215.4,218.88,7089600.0],["2026-04-17",223.07,230.24,222.5,223.38,8874900.0],["2026-04-20",222.23,225.37,220.35,225.08,5014500.0],["2026-04-21",223.29,225.66,218.9,219.16,7566300.0],["2026-04-22",227.05,232.6,221.22,231.28,15779500.0],["2026-04-23",231.51,235.91,228.77,234.15,8087600.0],["2026-04-24",234.99,236.45,232.07,232.44,5732700.0],["2026-04-27",233.0,235.45,229.39,231.33,4402600.0],["2026-04-28",231.05,231.33,227.07,230.72,3807800.0],["2026-04-29",230.22,230.26,221.15,224.11,6377700.0],["2026-04-30",225.9,229.55,224.61,229.03,4841300.0],["2026-05-01",230.4,231.51,227.26,227.38,3494200.0],["2026-05-04",226.49,227.87,221.04,221.3,4860900.0],["2026-05-05",223.1,225.56,221.74,224.38,3852100.0],["2026-05-06",230.93,232.08,228.1,229.93,7166900.0],["2026-05-07",231.45,236.63,229.6,231.03,8489800.0],["2026-05-08",233.8,238.54,231.75,237.36,7525300.0],["2026-05-11",239.44,241.21,236.52,238.21,6267000.0],["2026-05-12",239.0,239.02,231.11,236.87,7041000.0],["2026-05-13",237.23,242.27,234.4,240.6,7438700.0],["2026-05-14",243.52,244.07,227.5,229.21,17761100.0],["2026-05-15",226.85,226.85,220.45,220.49,9479900.0],["2026-05-18",220.48,221.17,216.79,220.61,6568200.0],["2026-05-19",218.84,220.05,214.0,215.01,5355300.0],["2026-05-20",216.8,223.02,216.5,222.2,7708500.0],["2026-05-21",219.39,221.17,215.72,219.61,6412800.0],["2026-05-22",220.85,221.11,217.17,219.02,4647100.0],["2026-05-26",221.3,222.41,217.91,218.9,5908000.0],["2026-05-27",221.5,226.9,220.7,224.3,11049100.0],["2026-05-28",224.0,229.91,222.85,228.78,6526400.0],["2026-05-29",228.44,232.3,226.25,231.15,6938100.0],["2026-06-01",228.36,228.8,222.21,224.3,6400900.0],["2026-06-02",222.52,224.69,215.01,217.7,7655600.0],["2026-06-03",216.1,216.35,209.63,210.58,9105900.0],["2026-06-04",213.0,221.6,212.8,217.42,8055000.0],["2026-06-05",216.58,218.37,213.63,215.45,4804000.0],["2026-06-08",216.3,217.79,215.0,215.92,3711700.0],["2026-06-09",216.5,220.01,212.23,214.51,5198800.0],["2026-06-10",213.07,213.7,207.95,209.0,7038100.0],["2026-06-11",209.84,221.77,209.8,221.63,6651500.0],["2026-06-12",222.37,223.51,216.7,219.05,5665800.0],["2026-06-15",225.3,231.34,225.22,228.95,8596000.0],["2026-06-16",229.47,230.3,225.3,227.49,3705900.0],["2026-06-17",227.02,230.54,225.3,225.63,5006800.0],["2026-06-18",227.75,228.99,220.12,222.72,8822500.0],["2026-06-22",223.0,223.55,220.11,220.83,4300300.0],["2026-06-23",218.89,221.48,216.64,216.71,4572500.0],["2026-06-24",218.19,222.25,217.68,220.25,4354300.0],["2026-06-25",220.6,224.13,217.16,218.12,4687600.0],["2026-06-26",217.55,222.58,215.36,217.25,11704500.0],["2026-06-29",218.63,219.51,213.95,214.69,5848500.0],["2026-06-30",216.5,219.23,214.73,216.47,7013700.0],["2026-07-01",217.26,220.75,216.16,218.58,4205600.0],["2026-07-02",221.0,227.52,220.68,226.49,6050800.0],["2026-07-06",227.15,234.847,227,234.54,7028987.333546],["2026-07-07",235.9,237.48,230.46,231.68,4361999.821309],["2026-07-08",227,228.9,222.75,224.95,4731868.450677],["2026-07-09",225.3,225.5,222.69,223.11,3476833.57574],["2026-07-10",223.69,223.8399,219.5671,222.28,3828279.080483],["2026-07-13",222,222,215.11,215.51,4661625.028135],["2026-07-14",216.96,220.29,216.38,217.11,3846560.210548],["2026-07-15",217.79,221.93,217.25,218.12,3299408.8359],["2026-07-16",216.52,217.96,214.2,214.34,4750176.571508],["2026-07-17",211.5,216.96,211,214.03,4213248.437675],["2026-07-20",216.18,216.73,208.7036,209.48,5888691.264032],["2026-07-21",209.48,211.7,203.9,204.8,10015083.922021],["2026-07-22",205,209.25,204.88,208.65,6056732.454449],["2026-07-23",206,211.3,205.06,209.23,4851047.195729],["2026-07-24",210.09,212.49,208.4,209.52,3743405.908507],["2026-07-27",212.54,215.22,211.1501,211.5,6623839.864408],["2026-07-28",214,223.77,209.35,221.56,10448273.229954],["2026-07-29",218.5,219.79,210.54,214.01,9018743.995175],["2026-07-30",214.94,221.64,213,220.9,5659946.157082],["2026-07-31",221.16,221.5,211.3,216.14,7315355.867258]]}