{"t":"BP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0433,0.0439,0.0433,0.0433,77440.0],["1962-01-03",0.0435,0.0439,0.0435,0.0439,85184.0],["1962-01-04",0.0439,0.044,0.0431,0.0431,100672.0],["1962-01-05",0.0431,0.0431,0.0415,0.0419,147136.0],["1962-01-08",0.0425,0.0431,0.0425,0.0427,92928.0],["1962-01-09",0.0427,0.0433,0.0425,0.0428,85184.0],["1962-01-10",0.0428,0.0431,0.0427,0.0427,30976.0],["1962-01-11",0.0427,0.0431,0.0425,0.0431,54208.0],["1962-01-12",0.0431,0.0433,0.0428,0.0433,77440.0],["1962-01-15",0.0431,0.0431,0.0429,0.043,54208.0],["1962-01-16",0.043,0.0434,0.0429,0.0434,61952.0],["1962-01-17",0.0433,0.0433,0.0429,0.0431,54208.0],["1962-01-18",0.0431,0.0433,0.0428,0.0428,69696.0],["1962-01-19",0.0431,0.0434,0.0431,0.0434,77440.0],["1962-01-22",0.0434,0.0434,0.0429,0.043,116160.0],["1962-01-23",0.043,0.0432,0.043,0.0432,85184.0],["1962-01-24",0.0432,0.0433,0.0429,0.0431,139392.0],["1962-01-25",0.0431,0.0433,0.0431,0.0431,61952.0],["1962-01-26",0.0433,0.0443,0.0433,0.0441,108416.0],["1962-01-29",0.0441,0.0443,0.0439,0.0439,69696.0],["1962-01-30",0.0439,0.0443,0.0439,0.0443,209088.0],["1962-01-31",0.0443,0.0447,0.0437,0.0441,100672.0],["1962-02-01",0.0441,0.0442,0.0439,0.0442,77440.0],["1962-02-02",0.0451,0.0463,0.0451,0.0463,379456.0],["1962-02-05",0.0463,0.0467,0.0461,0.0467,216832.0],["1962-02-06",0.0467,0.0467,0.0463,0.0467,201344.0],["1962-02-07",0.0467,0.0467,0.0464,0.0467,139392.0],["1962-02-08",0.0467,0.0472,0.0466,0.0467,240064.0],["1962-02-09",0.0469,0.0472,0.0469,0.0472,116160.0],["1962-02-12",0.0472,0.0472,0.0469,0.0472,61952.0],["1962-02-13",0.0473,0.0473,0.047,0.0472,61952.0],["1962-02-14",0.0472,0.0472,0.0469,0.0469,38720.0],["1962-02-15",0.0469,0.047,0.0468,0.0468,38720.0],["1962-02-16",0.0468,0.047,0.046,0.046,162624.0],["1962-02-19",0.0464,0.0468,0.0464,0.0464,30976.0],["1962-02-20",0.0465,0.0465,0.0465,0.0465,23232.0],["1962-02-21",0.0468,0.0471,0.0468,0.0469,61952.0],["1962-02-23",0.0469,0.047,0.0466,0.0466,77440.0],["1962-02-26",0.0466,0.047,0.0465,0.0465,92928.0],["1962-02-27",0.0467,0.0467,0.0467,0.0467,7744.0],["1962-02-28",0.0467,0.0469,0.0465,0.0467,77440.0],["1962-03-01",0.0467,0.0468,0.0466,0.0468,85184.0],["1962-03-02",0.0468,0.0469,0.0465,0.0465,54208.0],["1962-03-05",0.0465,0.047,0.0464,0.047,108416.0],["1962-03-06",0.047,0.0472,0.0468,0.0472,54208.0],["1962-03-07",0.0468,0.0468,0.0464,0.0464,123904.0],["1962-03-08",0.0465,0.0467,0.0465,0.0465,23232.0],["1962-03-09",0.0468,0.0471,0.0468,0.0468,131648.0],["1962-03-12",0.0468,0.0468,0.0466,0.0466,38720.0],["1962-03-13",0.0467,0.047,0.0467,0.047,46464.0],["1962-03-14",0.047,0.0472,0.047,0.0471,30976.0],["1962-03-15",0.0471,0.0472,0.0469,0.047,85184.0],["1962-03-16",0.047,0.047,0.0465,0.0465,131648.0],["1962-03-19",0.0466,0.0468,0.0466,0.0466,46464.0],["1962-03-20",0.0466,0.0469,0.0466,0.0469,69696.0],["1962-03-21",0.0469,0.047,0.0467,0.0467,77440.0],["1962-03-22",0.0465,0.0465,0.0464,0.0465,147136.0],["1962-03-23",0.0465,0.0472,0.0461,0.0463,332992.0],["1962-03-26",0.0462,0.0462,0.0458,0.0459,147136.0],["1962-03-27",0.0461,0.0464,0.0461,0.0464,147136.0],["1962-03-28",0.0464,0.0464,0.0458,0.046,255552.0],["1962-03-29",0.046,0.046,0.0458,0.0458,15488.0],["1962-03-30",0.0458,0.0458,0.0455,0.0455,69696.0],["1962-04-02",0.0454,0.0454,0.0449,0.0449,85184.0],["1962-04-03",0.0449,0.045,0.0448,0.0448,92928.0],["1962-04-04",0.0448,0.0454,0.0446,0.045,100672.0],["1962-04-05",0.045,0.0452,0.045,0.0452,92928.0],["1962-04-06",0.0452,0.0453,0.0448,0.0448,30976.0],["1962-04-09",0.0447,0.0447,0.0444,0.0447,61952.0],["1962-04-10",0.0447,0.0448,0.0446,0.0448,131648.0],["1962-04-11",0.0448,0.0456,0.0446,0.0446,232320.0],["1962-04-12",0.0446,0.0446,0.0441,0.0441,193600.0],["1962-04-13",0.0441,0.0444,0.0441,0.0444,116160.0],["1962-04-16",0.0444,0.0444,0.0441,0.0441,139392.0],["1962-04-17",0.0441,0.0444,0.0441,0.0444,54208.0],["1962-04-18",0.0444,0.0445,0.0441,0.0442,61952.0],["1962-04-19",0.0445,0.0448,0.0445,0.0448,54208.0],["1962-04-23",0.0448,0.045,0.0446,0.0448,92928.0],["1962-04-24",0.0448,0.0451,0.0446,0.0448,38720.0],["1962-04-25",0.0446,0.0446,0.0445,0.0445,23232.0],["1962-04-26",0.0444,0.0444,0.0444,0.0444,69696.0],["1962-04-27",0.0444,0.0444,0.0434,0.0434,139392.0],["1962-04-30",0.0434,0.0436,0.0416,0.0419,216832.0],["1962-05-01",0.0419,0.0426,0.0416,0.0426,123904.0],["1962-05-02",0.0426,0.0427,0.0422,0.0422,61952.0],["1962-05-03",0.0422,0.0424,0.042,0.042,340736.0],["1962-05-04",0.042,0.0424,0.0418,0.0418,54208.0],["1962-05-07",0.0418,0.0422,0.0418,0.0422,77440.0],["1962-05-08",0.0424,0.0426,0.0424,0.0426,38720.0],["1962-05-09",0.0422,0.0422,0.0413,0.0414,154880.0],["1962-05-10",0.0414,0.0414,0.0409,0.0413,108416.0],["1962-05-11",0.0413,0.0419,0.0412,0.0419,92928.0],["1962-05-14",0.0416,0.0416,0.0402,0.0412,116160.0],["1962-05-15",0.0417,0.0425,0.0415,0.0421,108416.0],["1962-05-16",0.0423,0.0427,0.0423,0.0423,92928.0],["1962-05-17",0.0423,0.0429,0.0423,0.0429,61952.0],["1962-05-18",0.0428,0.0428,0.0423,0.0428,108416.0],["1962-05-21",0.0429,0.0435,0.0429,0.0431,92928.0],["1962-05-22",0.0431,0.0431,0.0424,0.0427,69696.0],["1962-05-23",0.0427,0.0431,0.0424,0.0424,61952.0],["1962-05-24",0.0424,0.0424,0.0421,0.0422,116160.0],["1962-05-25",0.0421,0.0421,0.0415,0.0415,170368.0],["1962-05-28",0.0415,0.0417,0.0404,0.0404,193600.0],["1962-05-29",0.0402,0.0402,0.0388,0.0399,503360.0],["1962-05-31",0.0402,0.0418,0.0402,0.0413,363968.0],["1962-06-01",0.0413,0.0413,0.0407,0.041,116160.0],["1962-06-04",0.041,0.0421,0.041,0.0413,162624.0],["1962-06-05",0.0413,0.0419,0.041,0.0419,185856.0],["1962-06-06",0.0419,0.0423,0.0418,0.0421,77440.0],["1962-06-07",0.0421,0.0421,0.0417,0.0417,54208.0],["1962-06-08",0.0415,0.0415,0.0413,0.0414,54208.0],["1962-06-11",0.0414,0.0419,0.0413,0.0413,54208.0],["1962-06-12",0.0413,0.0415,0.0413,0.0413,46464.0],["1962-06-13",0.0411,0.0411,0.0408,0.0409,147136.0],["1962-06-14",0.0409,0.0409,0.0405,0.0405,108416.0],["1962-06-15",0.0405,0.0407,0.0402,0.0404,271040.0],["1962-06-18",0.0404,0.0411,0.0404,0.0408,100672.0],["1962-06-19",0.0408,0.0415,0.0404,0.0409,69696.0],["1962-06-20",0.0409,0.0411,0.0408,0.0408,54208.0],["1962-06-21",0.0405,0.0405,0.0401,0.0401,123904.0],["1962-06-22",0.0401,0.0404,0.0398,0.0398,116160.0],["1962-06-25",0.0396,0.0396,0.0389,0.039,178112.0],["1962-06-26",0.039,0.0396,0.0389,0.0389,69696.0],["1962-06-27",0.039,0.0396,0.039,0.039,30976.0],["1962-06-28",0.0396,0.0407,0.0396,0.0407,77440.0],["1962-06-29",0.0407,0.0411,0.0402,0.0405,100672.0],["1962-07-02",0.0405,0.0415,0.0405,0.0413,92928.0],["1962-07-03",0.0413,0.0417,0.0413,0.0417,23232.0],["1962-07-05",0.0414,0.0414,0.0411,0.0411,30976.0],["1962-07-06",0.0412,0.0416,0.0412,0.0412,69696.0],["1962-07-09",0.0412,0.0412,0.0408,0.0411,46464.0],["1962-07-10",0.0414,0.0423,0.0414,0.0414,108416.0],["1962-07-11",0.0415,0.0419,0.0415,0.0415,77440.0],["1962-07-12",0.0417,0.042,0.0417,0.0419,30976.0],["1962-07-13",0.0419,0.0419,0.0418,0.0419,23232.0],["1962-07-16",0.0418,0.0418,0.0415,0.0415,38720.0],["1962-07-17",0.0417,0.042,0.0417,0.0417,54208.0],["1962-07-18",0.0417,0.0417,0.0413,0.0413,85184.0],["1962-07-19",0.0414,0.0417,0.0414,0.0414,15488.0],["1962-07-20",0.0414,0.0418,0.0414,0.0417,54208.0],["1962-07-23",0.0414,0.0414,0.0412,0.0412,100672.0],["1962-07-24",0.0413,0.0416,0.0413,0.0416,38720.0],["1962-07-25",0.0413,0.0413,0.0412,0.0412,15488.0],["1962-07-26",0.0413,0.0417,0.0413,0.0414,46464.0],["1962-07-27",0.0412,0.0412,0.041,0.0412,46464.0],["1962-07-30",0.0412,0.0417,0.0411,0.0417,23232.0],["1962-07-31",0.0417,0.042,0.0416,0.042,61952.0],["1962-08-01",0.0417,0.0417,0.0416,0.0416,54208.0],["1962-08-02",0.0416,0.0418,0.0415,0.0418,54208.0],["1962-08-03",0.0418,0.0418,0.0415,0.0415,23232.0],["1962-08-06",0.0415,0.0419,0.0414,0.0414,69696.0],["1962-08-07",0.0414,0.0418,0.0414,0.0418,23232.0],["1962-08-08",0.0418,0.042,0.0417,0.0418,77440.0],["1962-08-09",0.0418,0.0419,0.0414,0.0414,46464.0],["1962-08-10",0.0413,0.0413,0.041,0.0413,92928.0],["1962-08-13",0.0413,0.0417,0.0413,0.0417,61952.0],["1962-08-14",0.0418,0.0418,0.0412,0.0412,46464.0],["1962-08-15",0.0416,0.042,0.0416,0.0418,61952.0],["1962-08-16",0.0418,0.0421,0.0412,0.0412,100672.0],["1962-08-17",0.0412,0.0412,0.0409,0.041,69696.0],["1962-08-20",0.041,0.0416,0.041,0.0413,69696.0],["1962-08-21",0.0413,0.0413,0.041,0.041,77440.0],["1962-08-22",0.041,0.0413,0.041,0.041,61952.0],["1962-08-23",0.0412,0.0413,0.0412,0.0413,54208.0],["1962-08-24",0.0413,0.0413,0.041,0.0412,61952.0],["1962-08-27",0.0412,0.0413,0.0409,0.0409,54208.0],["1962-08-28",0.0409,0.0412,0.0409,0.0409,139392.0],["1962-08-29",0.0409,0.0412,0.0409,0.0409,61952.0],["1962-08-30",0.0409,0.0412,0.0406,0.0412,116160.0],["1962-08-31",0.0412,0.0414,0.0409,0.0414,131648.0],["1962-09-04",0.0414,0.0414,0.041,0.041,54208.0],["1962-09-05",0.041,0.0413,0.0409,0.0409,30976.0],["1962-09-06",0.0409,0.041,0.0409,0.041,30976.0],["1962-09-07",0.0409,0.0409,0.0407,0.0407,46464.0],["1962-09-10",0.0407,0.0412,0.0407,0.041,131648.0],["1962-09-11",0.041,0.0416,0.0409,0.0409,61952.0],["1962-09-12",0.0409,0.0417,0.0409,0.0412,201344.0],["1962-09-13",0.0418,0.0425,0.0418,0.0422,131648.0],["1962-09-14",0.0425,0.0432,0.0425,0.0432,209088.0],["1962-09-17",0.0432,0.0432,0.0424,0.0424,85184.0],["1962-09-18",0.0428,0.0432,0.0428,0.0428,77440.0],["1962-09-19",0.0428,0.043,0.0423,0.0423,77440.0],["1962-09-20",0.0424,0.0428,0.0424,0.0424,61952.0],["1962-09-21",0.0424,0.0427,0.0422,0.0422,54208.0],["1962-09-24",0.0422,0.0422,0.0415,0.0416,123904.0],["1962-09-25",0.0416,0.0424,0.0415,0.0418,77440.0],["1962-09-26",0.0418,0.0421,0.0414,0.0414,69696.0],["1962-09-27",0.0414,0.0414,0.0412,0.0412,92928.0],["1962-09-28",0.0414,0.0418,0.0414,0.0414,69696.0],["1962-10-01",0.0414,0.0414,0.041,0.0414,69696.0],["1962-10-02",0.0414,0.0416,0.0414,0.0416,38720.0],["1962-10-03",0.0416,0.0416,0.0416,0.0416,7744.0],["1962-10-04",0.0416,0.0416,0.0415,0.0415,23232.0],["1962-10-05",0.0414,0.0414,0.0414,0.0414,15488.0],["1962-10-08",0.0414,0.0416,0.0412,0.0412,92928.0],["1962-10-09",0.0412,0.0415,0.0412,0.0413,46464.0],["1962-10-10",0.0414,0.0415,0.0414,0.0415,15488.0],["1962-10-11",0.0415,0.0418,0.0415,0.0415,92928.0],["1962-10-12",0.0415,0.0417,0.0414,0.0417,15488.0],["1962-10-15",0.0416,0.0416,0.0412,0.0413,30976.0],["1962-10-16",0.0413,0.0416,0.0413,0.0413,69696.0],["1962-10-17",0.0416,0.0417,0.0416,0.0417,30976.0],["1962-10-18",0.0417,0.0419,0.0415,0.0418,170368.0],["1962-10-19",0.0418,0.042,0.0416,0.0418,85184.0],["1962-10-22",0.0418,0.0426,0.0416,0.0422,123904.0],["1962-10-23",0.0422,0.0426,0.0414,0.0414,116160.0],["1962-10-24",0.0414,0.0418,0.0414,0.0418,108416.0],["1962-10-25",0.0418,0.0418,0.0416,0.0416,61952.0],["1962-10-26",0.0418,0.042,0.0418,0.0418,108416.0],["1962-10-29",0.042,0.0424,0.042,0.042,77440.0],["1962-10-30",0.0422,0.0425,0.0422,0.0425,77440.0],["1962-10-31",0.0426,0.0428,0.0426,0.0426,162624.0],["1962-11-01",0.0426,0.0427,0.0424,0.0427,100672.0],["1962-11-02",0.0428,0.0432,0.0428,0.043,154880.0],["1962-11-05",0.0432,0.0434,0.0432,0.0434,100672.0],["1962-11-07",0.0435,0.0438,0.0435,0.0437,77440.0],["1962-11-08",0.0435,0.0435,0.0432,0.0432,162624.0],["1962-11-09",0.0432,0.0432,0.043,0.0432,92928.0],["1962-11-12",0.0432,0.0432,0.043,0.0432,61952.0],["1962-11-13",0.0433,0.0433,0.0429,0.0429,69696.0],["1962-11-14",0.0426,0.0426,0.0422,0.0423,69696.0],["1962-11-15",0.0423,0.0425,0.0421,0.0422,209088.0],["1962-11-16",0.0422,0.0425,0.0421,0.0425,85184.0],["1962-11-19",0.0425,0.0426,0.0425,0.0425,46464.0],["1962-11-20",0.0425,0.0427,0.0425,0.0426,38720.0],["1962-11-21",0.0426,0.0429,0.0426,0.0427,69696.0],["1962-11-23",0.043,0.0433,0.043,0.0431,154880.0],["1962-11-26",0.0431,0.0435,0.0431,0.0431,85184.0],["1962-11-27",0.0431,0.0431,0.0428,0.0428,410432.0],["1962-11-28",0.0429,0.0431,0.0429,0.0431,54208.0],["1962-11-29",0.0431,0.0433,0.0431,0.0432,69696.0],["1962-11-30",0.0432,0.0434,0.0431,0.0431,92928.0],["1962-12-03",0.0431,0.0433,0.0431,0.0431,15488.0],["1962-12-04",0.0432,0.0435,0.0432,0.0433,100672.0],["1962-12-05",0.0433,0.0439,0.0433,0.0438,92928.0],["1962-12-06",0.0434,0.0434,0.0434,0.0434,61952.0],["1962-12-07",0.0434,0.0436,0.0433,0.0434,77440.0],["1962-12-10",0.0434,0.0436,0.0433,0.0433,69696.0],["1962-12-11",0.0433,0.0434,0.0433,0.0434,85184.0],["1962-12-12",0.0434,0.0436,0.0431,0.0435,185856.0],["1962-12-13",0.0435,0.0437,0.0433,0.0435,170368.0],["1962-12-14",0.0434,0.0434,0.0433,0.0433,38720.0],["1962-12-17",0.0433,0.0433,0.0433,0.0433,15488.0],["1962-12-18",0.0434,0.0436,0.0434,0.0434,147136.0],["1962-12-19",0.0434,0.0434,0.0432,0.0434,116160.0],["1962-12-20",0.0434,0.0439,0.0433,0.0439,147136.0],["1962-12-21",0.0438,0.0438,0.0433,0.0434,201344.0],["1962-12-24",0.0435,0.0439,0.0435,0.0439,100672.0],["1962-12-26",0.0439,0.0443,0.0439,0.0442,108416.0],["1962-12-27",0.0442,0.0445,0.0439,0.0441,139392.0],["1962-12-28",0.0439,0.0439,0.0435,0.0435,77440.0],["1962-12-31",0.0436,0.044,0.0436,0.0438,61952.0],["1963-01-02",0.0438,0.0441,0.0436,0.0438,23232.0],["1963-01-03",0.0439,0.0441,0.0439,0.0441,23232.0],["1963-01-04",0.0443,0.0445,0.0443,0.0445,85184.0],["1963-01-07",0.0448,0.0451,0.0448,0.0451,23232.0],["1963-01-08",0.0451,0.0452,0.0446,0.0452,92928.0],["1963-01-09",0.0448,0.0448,0.0445,0.0445,162624.0],["1963-01-10",0.0445,0.0448,0.0445,0.0445,92928.0],["1963-01-11",0.0445,0.0448,0.0445,0.0448,69696.0],["1963-01-14",0.0448,0.0448,0.0445,0.0448,216832.0],["1963-01-15",0.0448,0.0452,0.0446,0.0449,131648.0],["1963-01-16",0.0449,0.0452,0.0449,0.0449,38720.0],["1963-01-17",0.0452,0.0453,0.0452,0.0453,54208.0],["1963-01-18",0.045,0.045,0.0449,0.0449,46464.0],["1963-01-21",0.0449,0.0452,0.0448,0.0452,92928.0],["1963-01-22",0.0452,0.0455,0.0452,0.0452,61952.0],["1963-01-23",0.0453,0.0455,0.0453,0.0454,69696.0],["1963-01-24",0.0455,0.0462,0.0455,0.0461,154880.0],["1963-01-25",0.0461,0.0463,0.0458,0.046,69696.0],["1963-01-28",0.046,0.0463,0.0459,0.0461,116160.0],["1963-01-29",0.0461,0.047,0.0461,0.047,178112.0],["1963-01-30",0.0469,0.0469,0.0468,0.0469,46464.0],["1963-01-31",0.0469,0.047,0.0466,0.0468,123904.0],["1963-02-01",0.0468,0.0469,0.0466,0.0467,38720.0],["1963-02-04",0.0467,0.0468,0.0466,0.0468,38720.0],["1963-02-05",0.0467,0.0467,0.0462,0.0466,77440.0],["1963-02-06",0.0466,0.0469,0.0466,0.0466,77440.0],["1963-02-07",0.0468,0.047,0.0468,0.0468,154880.0],["1963-02-08",0.0467,0.0467,0.0466,0.0466,123904.0],["1963-02-11",0.0469,0.0469,0.0465,0.0466,54208.0],["1963-02-12",0.0465,0.0465,0.0463,0.0463,38720.0],["1963-02-13",0.0463,0.0465,0.0463,0.0463,30976.0],["1963-02-14",0.0463,0.0465,0.0458,0.0461,294272.0],["1963-02-15",0.0464,0.0466,0.0464,0.0464,108416.0],["1963-02-18",0.0465,0.047,0.0465,0.047,162624.0],["1963-02-19",0.047,0.0477,0.047,0.0477,108416.0],["1963-02-20",0.0477,0.0477,0.0473,0.0477,116160.0],["1963-02-21",0.0477,0.0478,0.0473,0.0478,139392.0],["1963-02-25",0.0482,0.0489,0.0482,0.0484,271040.0],["1963-02-26",0.0484,0.0485,0.0482,0.0484,100672.0],["1963-02-27",0.0484,0.0484,0.0482,0.0482,77440.0],["1963-02-28",0.0482,0.0485,0.0481,0.0482,131648.0],["1963-03-01",0.0482,0.0486,0.048,0.0482,170368.0],["1963-03-04",0.0485,0.0489,0.0485,0.0489,162624.0],["1963-03-05",0.0489,0.0489,0.0486,0.0489,100672.0],["1963-03-06",0.0488,0.0488,0.0485,0.0486,147136.0],["1963-03-07",0.0488,0.049,0.0488,0.0489,131648.0],["1963-03-08",0.049,0.0493,0.049,0.049,92928.0],["1963-03-11",0.0491,0.0493,0.0491,0.0491,77440.0],["1963-03-12",0.0491,0.0494,0.0491,0.0494,116160.0],["1963-03-13",0.0494,0.0494,0.0491,0.0491,30976.0],["1963-03-14",0.0492,0.0493,0.0492,0.0493,23232.0],["1963-03-15",0.0493,0.0493,0.0491,0.0491,46464.0],["1963-03-18",0.0491,0.0493,0.049,0.049,46464.0],["1963-03-19",0.049,0.0492,0.049,0.0491,77440.0],["1963-03-20",0.0491,0.0492,0.0489,0.0491,92928.0],["1963-03-21",0.0491,0.0493,0.0489,0.0492,100672.0],["1963-03-22",0.0492,0.0493,0.0488,0.0491,123904.0],["1963-03-25",0.0491,0.0493,0.049,0.0491,54208.0],["1963-03-26",0.0492,0.0493,0.0492,0.0493,30976.0],["1963-03-27",0.0493,0.0494,0.0493,0.0494,100672.0],["1963-03-28",0.0493,0.0493,0.0489,0.0493,92928.0],["1963-03-29",0.0493,0.0493,0.0491,0.0493,61952.0],["1963-04-01",0.0493,0.0494,0.0493,0.0493,77440.0],["1963-04-02",0.0493,0.0497,0.0493,0.0493,54208.0],["1963-04-03",0.0498,0.0499,0.0498,0.0499,54208.0],["1963-04-04",0.0499,0.0502,0.0498,0.0499,69696.0],["1963-04-05",0.0499,0.0502,0.0498,0.0501,85184.0],["1963-04-08",0.0503,0.0503,0.0503,0.0503,100672.0],["1963-04-09",0.0503,0.0503,0.0501,0.0501,69696.0],["1963-04-10",0.0501,0.0503,0.0497,0.0501,85184.0],["1963-04-11",0.0501,0.0527,0.0501,0.0526,619520.0],["1963-04-15",0.0544,0.0551,0.0544,0.0548,720192.0],["1963-04-16",0.055,0.0552,0.055,0.0552,139392.0],["1963-04-17",0.0552,0.0553,0.0549,0.0553,123904.0],["1963-04-18",0.0551,0.0551,0.0545,0.0547,348480.0],["1963-04-19",0.0547,0.0548,0.0545,0.0545,154880.0],["1963-04-22",0.0546,0.0547,0.0546,0.0546,85184.0],["1963-04-23",0.0546,0.0549,0.0546,0.0548,92928.0],["1963-04-24",0.0548,0.0549,0.0545,0.0548,131648.0],["1963-04-25",0.0548,0.0549,0.0543,0.0547,123904.0],["1963-04-26",0.0545,0.0545,0.0536,0.0541,286528.0],["1963-04-29",0.0541,0.055,0.0539,0.055,224576.0],["1963-04-30",0.0555,0.0578,0.0555,0.0576,332992.0],["1963-05-01",0.0576,0.0583,0.0576,0.0579,216832.0],["1963-05-02",0.0579,0.0586,0.0579,0.0586,131648.0],["1963-05-03",0.0585,0.0585,0.0582,0.0582,61952.0],["1963-05-06",0.0582,0.0585,0.0577,0.0578,185856.0],["1963-05-07",0.0578,0.058,0.0573,0.0578,162624.0],["1963-05-08",0.0581,0.0587,0.0581,0.0587,154880.0],["1963-05-09",0.0587,0.0587,0.0585,0.0585,92928.0],["1963-05-10",0.0585,0.0587,0.0581,0.0583,131648.0],["1963-05-13",0.0583,0.0592,0.0583,0.0591,363968.0],["1963-05-14",0.0591,0.0591,0.0579,0.0579,112640.0],["1963-05-15",0.0579,0.058,0.0566,0.0574,133760.0],["1963-05-16",0.0574,0.0574,0.057,0.057,21120.0],["1963-05-17",0.057,0.0573,0.0562,0.0562,91520.0],["1963-05-20",0.0562,0.0568,0.0559,0.0559,154880.0],["1963-05-21",0.0559,0.0562,0.0556,0.0561,77440.0],["1963-05-22",0.0561,0.0563,0.0559,0.0559,77440.0],["1963-05-23",0.056,0.0563,0.056,0.0562,56320.0],["1963-05-24",0.0563,0.0567,0.0563,0.0567,42240.0],["1963-05-27",0.0566,0.0566,0.0566,0.0566,42240.0],["1963-05-28",0.0566,0.0572,0.0566,0.0572,77440.0],["1963-05-29",0.0574,0.0596,0.0574,0.0596,154880.0],["1963-05-31",0.06,0.0604,0.06,0.0602,70400.0],["1963-06-03",0.0602,0.0602,0.0591,0.0591,63360.0],["1963-06-04",0.0591,0.0594,0.0589,0.0591,63360.0],["1963-06-05",0.0591,0.0594,0.0584,0.0584,42240.0],["1963-06-06",0.0584,0.0593,0.0583,0.059,84480.0],["1963-06-07",0.059,0.059,0.0584,0.0586,42240.0],["1963-06-10",0.0587,0.0587,0.0587,0.0587,21120.0],["1963-06-11",0.0584,0.0584,0.0577,0.0577,56320.0],["1963-06-12",0.0577,0.0581,0.0577,0.0581,91520.0],["1963-06-13",0.058,0.058,0.0575,0.0577,98560.0],["1963-06-14",0.0577,0.0577,0.057,0.057,77440.0],["1963-06-17",0.0575,0.0576,0.0575,0.0576,35200.0],["1963-06-18",0.0576,0.0577,0.0569,0.057,176000.0],["1963-06-19",0.057,0.057,0.0569,0.0569,77440.0],["1963-06-20",0.0569,0.0572,0.0569,0.0569,218240.0],["1963-06-21",0.057,0.0573,0.057,0.0573,35200.0],["1963-06-24",0.0574,0.0575,0.0574,0.0575,49280.0],["1963-06-25",0.0576,0.0579,0.0576,0.0579,84480.0],["1963-06-26",0.0575,0.0575,0.0573,0.0575,49280.0],["1963-06-27",0.0576,0.058,0.0576,0.058,84480.0],["1963-06-28",0.0579,0.0579,0.0577,0.0577,63360.0],["1963-07-01",0.0577,0.058,0.0576,0.0579,112640.0],["1963-07-02",0.0577,0.0577,0.0574,0.0577,35200.0],["1963-07-03",0.0577,0.0577,0.0575,0.0575,126720.0],["1963-07-05",0.0575,0.0575,0.0573,0.0575,161920.0],["1963-07-08",0.0575,0.0576,0.0575,0.0575,35200.0],["1963-07-09",0.0575,0.0576,0.0572,0.0576,105600.0],["1963-07-10",0.0576,0.0576,0.0574,0.0575,35200.0],["1963-07-11",0.0575,0.0576,0.0573,0.0573,77440.0],["1963-07-12",0.0573,0.0576,0.0573,0.0573,77440.0],["1963-07-15",0.0573,0.0575,0.0573,0.0574,28160.0],["1963-07-16",0.0574,0.0577,0.0574,0.0576,147840.0],["1963-07-17",0.0576,0.0587,0.0575,0.0587,168960.0],["1963-07-18",0.0591,0.0594,0.0591,0.0591,105600.0],["1963-07-19",0.0591,0.0591,0.0589,0.0591,119680.0],["1963-07-22",0.0591,0.0594,0.0584,0.0593,161920.0],["1963-07-23",0.0593,0.0594,0.0591,0.0591,49280.0],["1963-07-24",0.0591,0.0591,0.0589,0.0591,28160.0],["1963-07-25",0.0593,0.0596,0.0593,0.0595,91520.0],["1963-07-26",0.0595,0.0602,0.0593,0.0602,168960.0],["1963-07-29",0.0602,0.0604,0.0598,0.0598,84480.0],["1963-07-30",0.0603,0.061,0.0603,0.061,70400.0],["1963-07-31",0.0612,0.0615,0.0612,0.0612,140800.0],["1963-08-01",0.0612,0.0613,0.0612,0.0612,56320.0],["1963-08-02",0.0612,0.0613,0.061,0.061,105600.0],["1963-08-05",0.0612,0.0615,0.0612,0.0615,56320.0],["1963-08-06",0.0615,0.0623,0.0615,0.0623,42240.0],["1963-08-07",0.0624,0.0626,0.0624,0.0624,35200.0],["1963-08-08",0.0624,0.0627,0.0624,0.0627,35200.0],["1963-08-09",0.0627,0.063,0.0627,0.063,35200.0],["1963-08-12",0.063,0.0631,0.0627,0.0631,63360.0],["1963-08-13",0.063,0.063,0.0625,0.0625,63360.0],["1963-08-14",0.0624,0.0624,0.0622,0.0622,56320.0],["1963-08-15",0.0622,0.0629,0.062,0.0624,133760.0],["1963-08-16",0.0623,0.0623,0.0618,0.062,91520.0],["1963-08-19",0.0619,0.0619,0.0617,0.0617,56320.0],["1963-08-20",0.0617,0.0617,0.0614,0.0615,105600.0],["1963-08-21",0.0615,0.0618,0.0615,0.0616,42240.0],["1963-08-22",0.0616,0.0616,0.0614,0.0616,28160.0],["1963-08-23",0.0617,0.062,0.0617,0.0617,42240.0],["1963-08-26",0.0617,0.0617,0.0605,0.0605,105600.0],["1963-08-27",0.0602,0.0602,0.0597,0.0602,56320.0],["1963-08-28",0.0607,0.0614,0.0607,0.0614,42240.0],["1963-08-29",0.0617,0.0621,0.0617,0.0621,112640.0],["1963-08-30",0.0621,0.0628,0.0621,0.0628,133760.0],["1963-09-03",0.0628,0.063,0.0623,0.0623,70400.0],["1963-09-04",0.0623,0.0625,0.0622,0.0622,42240.0],["1963-09-05",0.0622,0.0623,0.062,0.062,105600.0],["1963-09-06",0.0618,0.0618,0.0614,0.0615,119680.0],["1963-09-09",0.0614,0.0614,0.0604,0.0604,35200.0],["1963-09-10",0.0604,0.0609,0.0603,0.0609,56320.0],["1963-09-11",0.0611,0.0616,0.0611,0.0616,63360.0],["1963-09-12",0.0621,0.0624,0.0621,0.0621,147840.0],["1963-09-13",0.0623,0.0625,0.0623,0.0623,56320.0],["1963-09-16",0.0625,0.063,0.0625,0.063,183040.0],["1963-09-17",0.0631,0.0634,0.0631,0.0631,21120.0],["1963-09-18",0.0631,0.0632,0.063,0.0631,35200.0],["1963-09-19",0.0631,0.0632,0.0631,0.0632,35200.0],["1963-09-20",0.0632,0.0637,0.0631,0.0631,112640.0],["1963-09-23",0.0631,0.0634,0.0624,0.0634,105600.0],["1963-09-24",0.0634,0.0634,0.0628,0.0634,70400.0],["1963-09-25",0.0634,0.0634,0.0631,0.0631,84480.0],["1963-09-26",0.0631,0.0632,0.0625,0.0625,70400.0],["1963-09-27",0.0625,0.063,0.0623,0.0625,112640.0],["1963-09-30",0.0625,0.0625,0.0615,0.0615,49280.0],["1963-10-01",0.0617,0.0621,0.0617,0.0621,63360.0],["1963-10-02",0.0621,0.0628,0.0621,0.0621,42240.0],["1963-10-03",0.0621,0.0623,0.0621,0.0623,42240.0],["1963-10-04",0.0625,0.0625,0.0625,0.0625,7040.0],["1963-10-07",0.0623,0.0623,0.062,0.062,161920.0],["1963-10-08",0.062,0.0623,0.062,0.062,70400.0],["1963-10-09",0.062,0.0628,0.062,0.0628,147840.0],["1963-10-10",0.0628,0.0629,0.0621,0.0621,91520.0],["1963-10-11",0.0621,0.0625,0.062,0.0625,91520.0],["1963-10-14",0.0625,0.0629,0.0623,0.0625,119680.0],["1963-10-15",0.0625,0.063,0.0623,0.063,77440.0],["1963-10-16",0.063,0.0637,0.063,0.0635,105600.0],["1963-10-17",0.064,0.0643,0.064,0.0642,77440.0],["1963-10-18",0.0642,0.0647,0.0642,0.0647,49280.0],["1963-10-21",0.0647,0.0654,0.0643,0.0643,140800.0],["1963-10-22",0.0645,0.0648,0.0645,0.0645,77440.0],["1963-10-23",0.0645,0.0648,0.0644,0.0647,98560.0],["1963-10-24",0.0649,0.0662,0.0649,0.0662,246400.0],["1963-10-25",0.0662,0.0662,0.0656,0.066,63360.0],["1963-10-28",0.0657,0.0657,0.0651,0.0652,49280.0],["1963-10-29",0.0652,0.0654,0.0649,0.065,91520.0],["1963-10-30",0.065,0.0651,0.0647,0.0647,28160.0],["1963-10-31",0.0647,0.0649,0.0647,0.0649,49280.0],["1963-11-01",0.0649,0.0651,0.0645,0.0649,63360.0],["1963-11-04",0.0649,0.0651,0.0645,0.0645,49280.0],["1963-11-06",0.0642,0.0642,0.0642,0.0642,14080.0],["1963-11-07",0.0642,0.0642,0.0641,0.0641,49280.0],["1963-11-08",0.0643,0.0648,0.0643,0.0645,35200.0],["1963-11-11",0.0645,0.0648,0.0644,0.0644,35200.0],["1963-11-12",0.0646,0.0646,0.0634,0.0634,56320.0],["1963-11-13",0.0634,0.0641,0.0634,0.0639,70400.0],["1963-11-14",0.0639,0.0644,0.0636,0.0639,63360.0],["1963-11-15",0.0636,0.0636,0.0634,0.0636,28160.0],["1963-11-18",0.0636,0.0637,0.0622,0.0623,239360.0],["1963-11-19",0.0623,0.0627,0.0623,0.0627,42240.0],["1963-11-20",0.0627,0.0631,0.0627,0.0631,63360.0],["1963-11-21",0.0631,0.0634,0.0627,0.0627,147840.0],["1963-11-22",0.0627,0.063,0.0623,0.0623,98560.0],["1963-11-26",0.0628,0.0634,0.0628,0.0631,70400.0],["1963-11-27",0.0631,0.0634,0.0629,0.063,42240.0],["1963-11-29",0.0631,0.0635,0.0631,0.0634,63360.0],["1963-12-02",0.0633,0.0633,0.0629,0.0629,14080.0],["1963-12-03",0.063,0.0634,0.063,0.0631,84480.0],["1963-12-04",0.0631,0.0631,0.0629,0.0629,49280.0],["1963-12-05",0.0631,0.0634,0.0631,0.0633,42240.0],["1963-12-06",0.0633,0.0641,0.0633,0.0641,105600.0],["1963-12-09",0.0647,0.0655,0.0647,0.0649,70400.0],["1963-12-10",0.0649,0.0652,0.0649,0.0652,35200.0],["1963-12-11",0.0652,0.0652,0.065,0.065,14080.0],["1963-12-12",0.0653,0.0653,0.0653,0.0653,7040.0],["1963-12-13",0.0653,0.0658,0.0652,0.0652,119680.0],["1963-12-16",0.0655,0.0661,0.0655,0.0655,84480.0],["1963-12-17",0.0655,0.0658,0.0655,0.0658,56320.0],["1963-12-18",0.0658,0.0658,0.0656,0.0656,28160.0],["1963-12-19",0.0658,0.0662,0.0658,0.0662,28160.0],["1963-12-20",0.0662,0.0662,0.0659,0.0662,35200.0],["1963-12-23",0.0658,0.0658,0.0652,0.0652,98560.0],["1963-12-24",0.0655,0.066,0.0655,0.0655,105600.0],["1963-12-26",0.0655,0.0655,0.0655,0.0655,0.0],["1963-12-27",0.0655,0.0655,0.0652,0.0652,77440.0],["1963-12-30",0.0652,0.066,0.0652,0.0653,63360.0],["1963-12-31",0.0653,0.0655,0.0653,0.0655,35200.0],["1964-01-02",0.0655,0.0655,0.0652,0.0652,63360.0],["1964-01-03",0.0652,0.0655,0.065,0.0654,70400.0],["1964-01-06",0.0654,0.0654,0.0652,0.0652,49280.0],["1964-01-07",0.0652,0.0654,0.065,0.065,56320.0],["1964-01-08",0.0652,0.0655,0.0652,0.0655,84480.0],["1964-01-09",0.0655,0.0655,0.0652,0.0654,56320.0],["1964-01-10",0.0655,0.0656,0.0655,0.0655,28160.0],["1964-01-13",0.0655,0.0655,0.0652,0.0652,98560.0],["1964-01-14",0.0653,0.0655,0.0653,0.0653,28160.0],["1964-01-15",0.0653,0.0655,0.0652,0.0653,84480.0],["1964-01-16",0.0653,0.0654,0.0653,0.0653,56320.0],["1964-01-17",0.0653,0.0654,0.0653,0.0653,77440.0],["1964-01-20",0.0653,0.0654,0.0649,0.0649,91520.0],["1964-01-21",0.0648,0.0648,0.0646,0.0648,42240.0],["1964-01-22",0.0653,0.0656,0.0653,0.0656,91520.0],["1964-01-23",0.0659,0.0665,0.0659,0.0659,154880.0],["1964-01-24",0.0661,0.0663,0.0661,0.0661,70400.0],["1964-01-27",0.0663,0.0663,0.0663,0.0663,70400.0],["1964-01-28",0.0662,0.0662,0.0659,0.066,56320.0],["1964-01-29",0.0661,0.0662,0.0661,0.0661,42240.0],["1964-01-30",0.0663,0.0665,0.0663,0.0665,21120.0],["1964-01-31",0.0665,0.0686,0.0665,0.0686,211200.0],["1964-02-03",0.0686,0.0686,0.0675,0.0675,190080.0],["1964-02-04",0.0675,0.0677,0.0674,0.0674,42240.0],["1964-02-05",0.0677,0.0682,0.0677,0.0679,56320.0],["1964-02-06",0.0677,0.0677,0.0667,0.0668,70400.0],["1964-02-07",0.0673,0.0682,0.0673,0.0682,176000.0],["1964-02-10",0.0689,0.0689,0.0684,0.0684,56320.0],["1964-02-11",0.0686,0.0693,0.0686,0.0693,49280.0],["1964-02-12",0.0695,0.0703,0.0695,0.0701,119680.0],["1964-02-13",0.0701,0.0709,0.0701,0.0709,63360.0],["1964-02-14",0.0709,0.0715,0.0709,0.0715,56320.0],["1964-02-17",0.0715,0.0723,0.0714,0.0723,84480.0],["1964-02-18",0.0733,0.0745,0.0733,0.074,105600.0],["1964-02-19",0.0738,0.0738,0.0734,0.0738,84480.0],["1964-02-20",0.0735,0.0735,0.0733,0.0735,28160.0],["1964-02-24",0.0738,0.0745,0.0738,0.0743,84480.0],["1964-02-25",0.0743,0.0743,0.0735,0.0743,105600.0],["1964-02-26",0.0743,0.0743,0.0737,0.0737,56320.0],["1964-02-27",0.0743,0.0746,0.0743,0.0743,63360.0],["1964-02-28",0.0743,0.0744,0.0739,0.0744,98560.0],["1964-03-02",0.0752,0.0757,0.0752,0.0757,105600.0],["1964-03-03",0.0761,0.0776,0.0761,0.0774,154880.0],["1964-03-04",0.0776,0.08,0.0776,0.0789,218240.0],["1964-03-05",0.0781,0.0781,0.0773,0.0773,133760.0],["1964-03-06",0.0769,0.0769,0.0767,0.0767,77440.0],["1964-03-09",0.0764,0.0764,0.0757,0.0758,77440.0],["1964-03-10",0.0758,0.0764,0.0757,0.0762,77440.0],["1964-03-11",0.0767,0.0774,0.0767,0.0767,197120.0],["1964-03-12",0.0767,0.0767,0.0764,0.0764,605440.0],["1964-03-13",0.0764,0.0769,0.0762,0.0762,112640.0],["1964-03-16",0.0762,0.0767,0.0762,0.0762,35200.0],["1964-03-17",0.0765,0.0765,0.0765,0.0765,70400.0],["1964-03-18",0.0765,0.0767,0.0763,0.0767,84480.0],["1964-03-19",0.0767,0.0767,0.0764,0.0764,56320.0],["1964-03-20",0.0764,0.0764,0.0764,0.0764,35200.0],["1964-03-23",0.0767,0.0767,0.0767,0.0767,176000.0],["1964-03-24",0.0767,0.0771,0.0767,0.0768,161920.0],["1964-03-25",0.0769,0.0773,0.0769,0.0769,49280.0],["1964-03-26",0.077,0.077,0.077,0.077,84480.0],["1964-03-30",0.077,0.077,0.0768,0.0768,70400.0],["1964-03-31",0.0768,0.077,0.0768,0.0768,35200.0],["1964-04-01",0.0768,0.0769,0.0767,0.0769,49280.0],["1964-04-02",0.0769,0.0774,0.0767,0.0769,176000.0],["1964-04-03",0.0769,0.077,0.0769,0.077,119680.0],["1964-04-06",0.077,0.0774,0.0769,0.0771,35200.0],["1964-04-07",0.0776,0.0786,0.0776,0.0786,140800.0],["1964-04-08",0.0786,0.0791,0.0786,0.0786,105600.0],["1964-04-09",0.0786,0.0788,0.0781,0.0788,70400.0],["1964-04-10",0.0788,0.0788,0.0787,0.0787,35200.0],["1964-04-13",0.0792,0.0794,0.0792,0.0794,42240.0],["1964-04-14",0.0794,0.0804,0.0794,0.08,91520.0],["1964-04-15",0.0802,0.0813,0.0802,0.0812,112640.0],["1964-04-16",0.0814,0.0843,0.0814,0.0834,77440.0],["1964-04-17",0.0846,0.0862,0.0846,0.0859,119680.0],["1964-04-20",0.0859,0.0861,0.0854,0.0854,70400.0],["1964-04-21",0.0853,0.0853,0.0844,0.0846,56320.0],["1964-04-22",0.0842,0.0842,0.0829,0.0837,98560.0],["1964-04-23",0.0832,0.0832,0.0828,0.0828,35200.0],["1964-04-24",0.083,0.0838,0.083,0.083,63360.0],["1964-04-27",0.083,0.0858,0.0819,0.0855,239360.0],["1964-04-28",0.0862,0.0898,0.0862,0.0898,429440.0],["1964-04-29",0.0898,0.0909,0.0862,0.0862,366080.0],["1964-04-30",0.0867,0.0919,0.0867,0.0867,77440.0],["1964-05-01",0.0867,0.0871,0.0867,0.0868,161920.0],["1964-05-04",0.0868,0.0872,0.0867,0.0868,84480.0],["1964-05-05",0.0868,0.0909,0.0868,0.0909,168960.0],["1964-05-06",0.0909,0.0909,0.0896,0.0907,147840.0],["1964-05-07",0.0907,0.0908,0.0896,0.0896,112640.0],["1964-05-08",0.0896,0.0902,0.0896,0.0898,211200.0],["1964-05-11",0.0894,0.0894,0.0882,0.0886,126720.0],["1964-05-12",0.0894,0.0894,0.0889,0.0894,56320.0],["1964-05-13",0.0891,0.0891,0.0883,0.0884,98560.0],["1964-05-14",0.0881,0.0881,0.0874,0.0877,176000.0],["1964-05-15",0.0877,0.0877,0.0869,0.0869,126720.0],["1964-05-18",0.0869,0.0873,0.0867,0.0867,105600.0],["1964-05-19",0.0867,0.0872,0.0867,0.0867,35200.0],["1964-05-20",0.0867,0.0871,0.0863,0.0866,77440.0],["1964-05-21",0.0866,0.0869,0.0863,0.0863,77440.0],["1964-05-22",0.0863,0.0867,0.0857,0.0857,49280.0],["1964-05-25",0.086,0.0866,0.086,0.086,70400.0],["1964-05-26",0.0862,0.0867,0.0862,0.0867,84480.0],["1964-05-27",0.0867,0.0868,0.0867,0.0867,63360.0],["1964-05-28",0.0869,0.0872,0.0869,0.0869,70400.0],["1964-06-01",0.0869,0.0872,0.0866,0.0866,56320.0],["1964-06-02",0.0866,0.0869,0.0865,0.0865,56320.0],["1964-06-03",0.0862,0.0862,0.0851,0.0851,42240.0],["1964-06-04",0.085,0.085,0.0833,0.0836,70400.0],["1964-06-05",0.0836,0.086,0.0836,0.086,126720.0],["1964-06-08",0.086,0.0865,0.0857,0.086,98560.0],["1964-06-09",0.086,0.086,0.0855,0.0855,49280.0],["1964-06-10",0.0855,0.0863,0.0855,0.0855,42240.0],["1964-06-11",0.0856,0.086,0.0856,0.086,35200.0],["1964-06-12",0.086,0.086,0.0857,0.086,21120.0],["1964-06-15",0.086,0.086,0.0856,0.0856,21120.0],["1964-06-16",0.0856,0.086,0.0855,0.0856,56320.0],["1964-06-17",0.0856,0.0863,0.0856,0.0856,246400.0],["1964-06-18",0.0856,0.0861,0.0856,0.0856,49280.0],["1964-06-19",0.0856,0.086,0.0856,0.0857,63360.0],["1964-06-22",0.0859,0.086,0.0859,0.086,42240.0],["1964-06-23",0.086,0.0868,0.085,0.0865,126720.0],["1964-06-24",0.0865,0.0868,0.0865,0.0865,42240.0],["1964-06-25",0.0869,0.0872,0.0869,0.0872,70400.0],["1964-06-26",0.0872,0.0874,0.0871,0.0874,77440.0],["1964-06-29",0.0874,0.0878,0.0874,0.0874,154880.0],["1964-06-30",0.0873,0.0873,0.0869,0.0869,147840.0],["1964-07-01",0.0872,0.0878,0.0872,0.0878,154880.0],["1964-07-02",0.0878,0.0878,0.0874,0.0875,105600.0],["1964-07-06",0.0879,0.0883,0.0879,0.0883,77440.0],["1964-07-07",0.0883,0.0889,0.0883,0.0889,147840.0],["1964-07-08",0.0894,0.0918,0.0894,0.0915,211200.0],["1964-07-09",0.0915,0.0925,0.0915,0.0925,352000.0],["1964-07-10",0.0927,0.0937,0.0927,0.0937,91520.0],["1964-07-13",0.0937,0.0942,0.0937,0.0941,176000.0],["1964-07-14",0.0941,0.0941,0.0933,0.0935,91520.0],["1964-07-15",0.0935,0.0936,0.0925,0.0925,56320.0],["1964-07-16",0.0925,0.093,0.0925,0.0925,56320.0],["1964-07-17",0.0925,0.0929,0.0921,0.0923,49280.0],["1964-07-20",0.0925,0.0929,0.0925,0.0926,77440.0],["1964-07-21",0.0926,0.0929,0.0925,0.0925,28160.0],["1964-07-22",0.0925,0.0927,0.0924,0.0924,70400.0],["1964-07-23",0.0925,0.0927,0.0925,0.0925,28160.0],["1964-07-24",0.0925,0.0926,0.0924,0.0925,35200.0],["1964-07-27",0.0925,0.0925,0.0918,0.0918,28160.0],["1964-07-28",0.0919,0.0923,0.0919,0.0919,56320.0],["1964-07-29",0.0919,0.0921,0.0918,0.0921,49280.0],["1964-07-30",0.092,0.092,0.0914,0.0917,35200.0],["1964-07-31",0.0914,0.0914,0.09,0.09,35200.0],["1964-08-03",0.0908,0.0908,0.0891,0.0894,28160.0],["1964-08-04",0.0903,0.0923,0.0903,0.0913,176000.0],["1964-08-05",0.0913,0.092,0.0881,0.092,186560.0],["1964-08-06",0.0918,0.0918,0.0908,0.0908,77440.0],["1964-08-07",0.0913,0.0923,0.0913,0.0923,42240.0],["1964-08-10",0.0932,0.0961,0.0932,0.0959,137280.0],["1964-08-11",0.0966,0.0995,0.0966,0.0983,197120.0],["1964-08-12",0.0983,0.1,0.0981,0.0981,214720.0],["1964-08-13",0.0981,0.0983,0.0966,0.0966,274560.0],["1964-08-14",0.0971,0.0976,0.0971,0.0971,95040.0],["1964-08-17",0.0976,0.0983,0.0976,0.0983,66880.0],["1964-08-18",0.0991,0.0993,0.0983,0.0983,77440.0],["1964-08-19",0.0983,0.0983,0.0976,0.0976,42240.0],["1964-08-20",0.0976,0.0979,0.0969,0.0976,98560.0],["1964-08-21",0.0976,0.0981,0.0976,0.0979,102080.0],["1964-08-24",0.0979,0.0988,0.0979,0.0979,49280.0],["1964-08-25",0.0979,0.0993,0.0969,0.0976,95040.0],["1964-08-26",0.0976,0.0976,0.0949,0.0959,88000.0],["1964-08-27",0.0959,0.0964,0.0959,0.0959,31680.0],["1964-08-28",0.0959,0.0964,0.0957,0.0959,45760.0],["1964-08-31",0.0962,0.0971,0.0962,0.0962,116160.0],["1964-09-01",0.0962,0.0966,0.0954,0.0957,35200.0],["1964-09-02",0.0957,0.0964,0.0954,0.0954,56320.0],["1964-09-03",0.0954,0.0959,0.0954,0.0959,24640.0],["1964-09-04",0.0959,0.0964,0.0954,0.0954,21120.0],["1964-09-08",0.0954,0.0964,0.0954,0.0964,52800.0],["1964-09-09",0.0964,0.0979,0.0964,0.0964,126720.0],["1964-09-10",0.0964,0.0974,0.0964,0.0964,73920.0],["1964-09-11",0.0969,0.0974,0.0969,0.0971,31680.0],["1964-09-14",0.0971,0.0971,0.0966,0.0966,31680.0],["1964-09-15",0.0966,0.0971,0.0959,0.0959,45760.0],["1964-09-16",0.0962,0.0964,0.0962,0.0964,10560.0],["1964-09-17",0.0964,0.0969,0.0957,0.0964,66880.0],["1964-09-18",0.0964,0.0966,0.0962,0.0962,63360.0],["1964-09-21",0.0962,0.0962,0.0954,0.0954,70400.0],["1964-09-22",0.0954,0.0957,0.0944,0.0957,66880.0],["1964-09-23",0.0957,0.0962,0.0949,0.0949,45760.0],["1964-09-24",0.0949,0.0954,0.0947,0.0947,38720.0],["1964-09-25",0.0947,0.0949,0.0927,0.094,88000.0],["1964-09-28",0.094,0.0944,0.093,0.0935,63360.0],["1964-09-29",0.0935,0.0944,0.0935,0.0942,70400.0],["1964-09-30",0.0937,0.0937,0.0937,0.0937,28160.0],["1964-10-01",0.0937,0.094,0.0925,0.093,49280.0],["1964-10-02",0.093,0.093,0.0925,0.0925,28160.0],["1964-10-05",0.0925,0.0925,0.0918,0.092,38720.0],["1964-10-06",0.0923,0.0925,0.0923,0.0925,56320.0],["1964-10-07",0.0925,0.0925,0.0918,0.0918,38720.0],["1964-10-08",0.0918,0.0923,0.0915,0.092,49280.0],["1964-10-09",0.092,0.092,0.0918,0.0918,66880.0],["1964-10-12",0.092,0.0932,0.092,0.0932,193600.0],["1964-10-13",0.0935,0.0942,0.0935,0.094,70400.0],["1964-10-14",0.0942,0.0954,0.0942,0.0954,35200.0],["1964-10-15",0.0959,0.0964,0.0959,0.0964,52800.0],["1964-10-16",0.0964,0.0988,0.0962,0.0983,119680.0],["1964-10-19",0.0983,0.0993,0.0983,0.0983,88000.0],["1964-10-20",0.0986,0.1,0.0986,0.1,66880.0],["1964-10-21",0.1003,0.1022,0.1003,0.1003,105600.0],["1964-10-22",0.1003,0.1003,0.0993,0.0998,49280.0],["1964-10-23",0.0993,0.0993,0.0983,0.0988,49280.0],["1964-10-26",0.0993,0.0998,0.0993,0.0993,49280.0],["1964-10-27",0.0988,0.0988,0.0979,0.0979,59840.0],["1964-10-28",0.0979,0.0991,0.0979,0.0979,80960.0],["1964-10-29",0.0979,0.1008,0.0979,0.1003,88000.0],["1964-10-30",0.1005,0.1027,0.1005,0.1027,172480.0],["1964-11-02",0.1032,0.1052,0.1032,0.1052,147840.0],["1964-11-04",0.1054,0.1076,0.1054,0.1061,176000.0],["1964-11-05",0.1081,0.1086,0.1081,0.1081,77440.0],["1964-11-06",0.1076,0.1076,0.1064,0.1071,137280.0],["1964-11-09",0.1076,0.1076,0.1059,0.1059,112640.0],["1964-11-10",0.1059,0.1059,0.1052,0.1052,126720.0],["1964-11-11",0.1052,0.1062,0.1049,0.1059,56320.0],["1964-11-12",0.1054,0.1054,0.1042,0.1047,45760.0],["1964-11-13",0.1047,0.1047,0.1,0.102,211200.0],["1964-11-16",0.1023,0.1054,0.1023,0.1035,35200.0],["1964-11-17",0.1035,0.1049,0.1032,0.1049,80960.0],["1964-11-18",0.1049,0.1054,0.1042,0.1049,56320.0],["1964-11-19",0.1049,0.1049,0.1045,0.1045,24640.0],["1964-11-20",0.1052,0.1059,0.1052,0.1059,73920.0],["1964-11-23",0.1059,0.1062,0.1054,0.1062,31680.0],["1964-11-24",0.1062,0.1062,0.1052,0.1052,31680.0],["1964-11-25",0.1052,0.1057,0.1049,0.1049,38720.0],["1964-11-27",0.1052,0.1059,0.1052,0.1059,38720.0],["1964-11-30",0.1059,0.1059,0.103,0.104,45760.0],["1964-12-01",0.104,0.1057,0.102,0.102,88000.0],["1964-12-02",0.102,0.102,0.1005,0.1005,66880.0],["1964-12-03",0.1005,0.101,0.1,0.1,24640.0],["1964-12-04",0.1,0.1005,0.0988,0.1,84480.0],["1964-12-07",0.1,0.1,0.0998,0.0998,17600.0],["1964-12-08",0.0996,0.0996,0.0988,0.0991,77440.0],["1964-12-09",0.0991,0.0998,0.0991,0.0998,35200.0],["1964-12-10",0.0991,0.0991,0.0986,0.0988,31680.0],["1964-12-11",0.0988,0.0993,0.0986,0.0986,66880.0],["1964-12-14",0.0983,0.0983,0.0976,0.0976,49280.0],["1964-12-15",0.0976,0.0976,0.0961,0.0973,73920.0],["1964-12-16",0.0973,0.0973,0.0946,0.0946,126720.0],["1964-12-17",0.0951,0.0966,0.0951,0.0966,80960.0],["1964-12-18",0.0961,0.0961,0.0959,0.0961,88000.0],["1964-12-21",0.0961,0.0966,0.0961,0.0961,165440.0],["1964-12-22",0.0961,0.0966,0.0956,0.0956,119680.0],["1964-12-23",0.0959,0.0959,0.0959,0.0959,35200.0],["1964-12-24",0.0959,0.0959,0.0951,0.0959,109120.0],["1964-12-28",0.0961,0.0973,0.0961,0.0961,84480.0],["1964-12-29",0.0961,0.0966,0.0961,0.0961,66880.0],["1964-12-30",0.0961,0.0961,0.0954,0.0961,56320.0],["1964-12-31",0.0961,0.0971,0.0961,0.0966,88000.0],["1965-01-04",0.0966,0.0976,0.0961,0.0976,66880.0],["1965-01-05",0.0981,0.1,0.0981,0.1,95040.0],["1965-01-06",0.1,0.1018,0.1,0.101,112640.0],["1965-01-07",0.101,0.102,0.1005,0.101,193600.0],["1965-01-08",0.1013,0.102,0.1013,0.1018,158400.0],["1965-01-11",0.1018,0.1023,0.1015,0.1018,38720.0],["1965-01-12",0.1015,0.1015,0.0993,0.0998,218240.0],["1965-01-13",0.1003,0.1015,0.1003,0.1003,59840.0],["1965-01-14",0.1003,0.1013,0.1003,0.1008,91520.0],["1965-01-15",0.1008,0.102,0.1005,0.102,73920.0],["1965-01-18",0.102,0.1037,0.1013,0.1035,109120.0],["1965-01-19",0.1054,0.1069,0.1054,0.1069,123200.0],["1965-01-20",0.1069,0.1079,0.1047,0.1047,109120.0],["1965-01-21",0.1047,0.1059,0.1047,0.1054,84480.0],["1965-01-22",0.1054,0.1057,0.1042,0.1042,59840.0],["1965-01-25",0.1042,0.1047,0.1042,0.1042,70400.0],["1965-01-26",0.1042,0.1047,0.1042,0.1047,63360.0],["1965-01-27",0.1047,0.1047,0.1042,0.1047,123200.0],["1965-01-28",0.1045,0.1045,0.104,0.1045,52800.0],["1965-01-29",0.1045,0.1049,0.1045,0.1045,126720.0],["1965-02-01",0.1045,0.1047,0.1042,0.1042,49280.0],["1965-02-02",0.1042,0.1049,0.1042,0.1047,133760.0],["1965-02-03",0.1047,0.1057,0.1047,0.1054,140800.0],["1965-02-04",0.1054,0.1059,0.1049,0.1049,126720.0],["1965-02-05",0.1049,0.1049,0.1042,0.1042,59840.0],["1965-02-08",0.1032,0.1032,0.1023,0.1027,109120.0],["1965-02-09",0.1027,0.103,0.1023,0.1027,66880.0],["1965-02-10",0.1027,0.104,0.1023,0.1027,123200.0],["1965-02-11",0.1027,0.1027,0.1023,0.1023,73920.0],["1965-02-12",0.1023,0.1025,0.1023,0.1025,98560.0],["1965-02-15",0.1025,0.1032,0.1025,0.1025,49280.0],["1965-02-16",0.1021,0.1021,0.1012,0.1014,66880.0],["1965-02-17",0.1009,0.1009,0.0989,0.0994,126720.0],["1965-02-18",0.0994,0.1004,0.0992,0.0992,70400.0],["1965-02-19",0.0992,0.0999,0.0992,0.0992,80960.0],["1965-02-23",0.0999,0.1009,0.0999,0.1009,109120.0],["1965-02-24",0.1009,0.1012,0.1004,0.1012,98560.0],["1965-02-25",0.1012,0.1021,0.1009,0.1012,42240.0],["1965-02-26",0.1012,0.1017,0.1012,0.1012,77440.0],["1965-03-01",0.1012,0.1019,0.1012,0.1019,91520.0],["1965-03-02",0.1019,0.1024,0.1014,0.1024,63360.0],["1965-03-03",0.1024,0.1024,0.1014,0.1019,109120.0],["1965-03-04",0.1019,0.1024,0.1009,0.1021,137280.0],["1965-03-05",0.1021,0.1021,0.1019,0.1019,77440.0],["1965-03-08",0.1019,0.1026,0.1014,0.1019,80960.0],["1965-03-09",0.1019,0.1024,0.1019,0.1024,49280.0],["1965-03-10",0.1021,0.1021,0.1014,0.1014,35200.0],["1965-03-11",0.1014,0.1019,0.1014,0.1014,73920.0],["1965-03-12",0.1014,0.1017,0.1014,0.1014,52800.0],["1965-03-15",0.1017,0.1019,0.1017,0.1017,45760.0],["1965-03-16",0.1017,0.1019,0.1017,0.1017,21120.0],["1965-03-17",0.1017,0.1019,0.1014,0.1014,63360.0],["1965-03-18",0.1014,0.1014,0.1014,0.1014,31680.0],["1965-03-19",0.1014,0.1019,0.1012,0.1019,116160.0],["1965-03-22",0.1021,0.1034,0.1021,0.1024,95040.0],["1965-03-23",0.1024,0.1029,0.1019,0.1029,52800.0],["1965-03-24",0.1029,0.1034,0.1026,0.1029,52800.0],["1965-03-25",0.1029,0.1029,0.1014,0.1014,31680.0],["1965-03-26",0.1014,0.1024,0.1009,0.1009,102080.0],["1965-03-29",0.1009,0.1009,0.0989,0.0989,88000.0],["1965-03-30",0.0992,0.1004,0.0992,0.0997,49280.0],["1965-03-31",0.0999,0.1009,0.0999,0.1004,63360.0],["1965-04-01",0.1004,0.1009,0.1004,0.1009,52800.0],["1965-04-02",0.1009,0.1014,0.1004,0.1009,56320.0],["1965-04-05",0.1009,0.1009,0.1002,0.1002,56320.0],["1965-04-06",0.1009,0.1014,0.1009,0.1009,38720.0],["1965-04-07",0.1009,0.1009,0.0999,0.1009,52800.0],["1965-04-08",0.1009,0.1009,0.0999,0.1004,549120.0],["1965-04-09",0.1007,0.1014,0.1007,0.1007,80960.0],["1965-04-12",0.1012,0.1021,0.1012,0.1012,59840.0],["1965-04-13",0.1014,0.1021,0.1014,0.1019,77440.0],["1965-04-14",0.1021,0.1029,0.1021,0.1021,59840.0],["1965-04-15",0.1034,0.1068,0.1034,0.1059,281600.0],["1965-04-19",0.1066,0.1076,0.1066,0.1071,95040.0],["1965-04-20",0.1071,0.1086,0.1071,0.1071,126720.0],["1965-04-21",0.1071,0.1076,0.1071,0.1076,70400.0],["1965-04-22",0.1073,0.1073,0.1061,0.1066,91520.0],["1965-04-23",0.1064,0.1064,0.1049,0.1049,91520.0],["1965-04-26",0.1051,0.1059,0.1051,0.1051,35200.0],["1965-04-27",0.1051,0.1054,0.1039,0.1039,66880.0],["1965-04-28",0.1041,0.1051,0.1041,0.1049,38720.0],["1965-04-29",0.1049,0.1054,0.1044,0.1049,59840.0],["1965-04-30",0.1046,0.1046,0.1041,0.1041,56320.0],["1965-05-03",0.1041,0.1056,0.1041,0.1051,66880.0],["1965-05-04",0.1054,0.1064,0.1054,0.1064,56320.0],["1965-05-05",0.1064,0.1066,0.1054,0.1059,144320.0],["1965-05-06",0.1059,0.1066,0.1059,0.1059,35200.0],["1965-05-07",0.1059,0.1066,0.1059,0.1064,56320.0],["1965-05-10",0.1064,0.1068,0.1064,0.1064,63360.0],["1965-05-11",0.1064,0.1068,0.1059,0.1061,77440.0],["1965-05-12",0.1064,0.1066,0.1064,0.1066,28160.0],["1965-05-13",0.1066,0.1068,0.1061,0.1068,80960.0],["1965-05-14",0.1068,0.1086,0.1068,0.1086,116160.0],["1965-05-17",0.1088,0.1096,0.1088,0.1088,130240.0],["1965-05-18",0.1095,0.1095,0.1067,0.1072,80960.0],["1965-05-19",0.1072,0.1072,0.1067,0.1067,77440.0],["1965-05-20",0.1067,0.1077,0.1067,0.107,49280.0],["1965-05-21",0.107,0.1072,0.1067,0.1067,28160.0],["1965-05-24",0.1067,0.1067,0.1062,0.1062,56320.0],["1965-05-25",0.1062,0.1075,0.1062,0.1075,88000.0],["1965-05-26",0.1075,0.1077,0.1067,0.1067,45760.0],["1965-05-27",0.1067,0.107,0.1065,0.107,77440.0],["1965-05-28",0.107,0.1072,0.106,0.1062,70400.0],["1965-06-01",0.107,0.1075,0.107,0.1072,77440.0],["1965-06-02",0.107,0.107,0.106,0.106,49280.0],["1965-06-03",0.106,0.1065,0.105,0.105,80960.0],["1965-06-04",0.105,0.1055,0.105,0.1052,45760.0],["1965-06-07",0.1052,0.1057,0.1032,0.1032,49280.0],["1965-06-08",0.1032,0.1032,0.1007,0.1007,66880.0],["1965-06-09",0.1007,0.1015,0.1007,0.1015,109120.0],["1965-06-10",0.1,0.1,0.0988,0.0997,200640.0],["1965-06-11",0.0997,0.1007,0.0997,0.1007,49280.0],["1965-06-14",0.1007,0.1015,0.1007,0.1007,52800.0],["1965-06-15",0.1007,0.1007,0.0995,0.1002,126720.0],["1965-06-16",0.1002,0.101,0.099,0.1005,133760.0],["1965-06-17",0.1012,0.1017,0.1012,0.1017,70400.0],["1965-06-18",0.1022,0.1035,0.1022,0.1027,56320.0],["1965-06-21",0.1037,0.1047,0.1037,0.1042,84480.0],["1965-06-22",0.1042,0.1055,0.1037,0.1055,49280.0],["1965-06-23",0.1055,0.1057,0.1052,0.1057,70400.0],["1965-06-24",0.1057,0.1065,0.105,0.105,133760.0],["1965-06-25",0.105,0.1067,0.1047,0.105,119680.0],["1965-06-28",0.1042,0.1042,0.1002,0.1002,102080.0],["1965-06-29",0.1002,0.1022,0.099,0.1022,168960.0],["1965-06-30",0.104,0.1045,0.104,0.1042,98560.0],["1965-07-01",0.1042,0.1045,0.1037,0.1042,56320.0],["1965-07-02",0.1042,0.106,0.1042,0.1052,66880.0],["1965-07-06",0.1052,0.1067,0.1052,0.1067,49280.0],["1965-07-07",0.1067,0.1067,0.106,0.1065,56320.0],["1965-07-08",0.1065,0.1067,0.1057,0.1057,84480.0],["1965-07-09",0.1057,0.1065,0.1055,0.1055,116160.0],["1965-07-12",0.1055,0.1065,0.1055,0.106,49280.0],["1965-07-13",0.106,0.1067,0.1055,0.1067,105600.0],["1965-07-14",0.1067,0.1075,0.1067,0.1075,49280.0],["1965-07-15",0.1075,0.1077,0.1072,0.1072,59840.0],["1965-07-16",0.1072,0.1075,0.1072,0.1075,17600.0],["1965-07-19",0.1075,0.1087,0.1075,0.1085,95040.0],["1965-07-20",0.1085,0.1085,0.1065,0.1065,73920.0],["1965-07-21",0.1065,0.1077,0.1065,0.1077,56320.0],["1965-07-22",0.1077,0.1077,0.1072,0.1077,73920.0],["1965-07-23",0.1077,0.108,0.1075,0.1077,88000.0],["1965-07-26",0.1077,0.108,0.1072,0.108,98560.0],["1965-07-27",0.108,0.1085,0.1077,0.1085,59840.0],["1965-07-28",0.108,0.108,0.1072,0.1072,42240.0],["1965-07-29",0.1072,0.1075,0.1062,0.1062,98560.0],["1965-07-30",0.107,0.1077,0.107,0.1077,80960.0],["1965-08-02",0.1077,0.1082,0.1077,0.1082,70400.0],["1965-08-03",0.1082,0.1085,0.1077,0.1077,42240.0],["1965-08-04",0.1077,0.1085,0.1077,0.1082,45760.0],["1965-08-05",0.1082,0.1085,0.1082,0.1085,21120.0],["1965-08-06",0.1085,0.1085,0.108,0.1082,49280.0],["1965-08-09",0.1082,0.1087,0.1082,0.1087,45760.0],["1965-08-10",0.1087,0.1087,0.108,0.1087,80960.0],["1965-08-11",0.1087,0.1087,0.108,0.1087,70400.0],["1965-08-12",0.1087,0.1092,0.1087,0.1092,31680.0],["1965-08-13",0.1092,0.1102,0.1092,0.11,88000.0],["1965-08-16",0.11,0.111,0.1095,0.1107,80960.0],["1965-08-17",0.1116,0.1116,0.1106,0.1109,70400.0],["1965-08-18",0.1114,0.1131,0.1114,0.1126,116160.0],["1965-08-19",0.1126,0.1136,0.1119,0.1121,95040.0],["1965-08-20",0.1124,0.1131,0.1124,0.1126,63360.0],["1965-08-23",0.1131,0.1146,0.1131,0.1146,109120.0],["1965-08-24",0.1151,0.1184,0.1151,0.1174,126720.0],["1965-08-25",0.1174,0.1182,0.1167,0.1182,119680.0],["1965-08-26",0.1182,0.1184,0.1177,0.1179,35200.0],["1965-08-27",0.1179,0.1194,0.1177,0.1184,126720.0],["1965-08-30",0.1184,0.1189,0.1182,0.1184,66880.0],["1965-08-31",0.1189,0.1197,0.1189,0.1192,80960.0],["1965-09-01",0.1192,0.1222,0.1189,0.1222,144320.0],["1965-09-02",0.1222,0.1247,0.1219,0.1237,190080.0],["1965-09-03",0.1229,0.1229,0.1217,0.1227,147840.0],["1965-09-07",0.1227,0.1234,0.1219,0.1232,119680.0],["1965-09-08",0.1232,0.1234,0.1224,0.1227,63360.0],["1965-09-09",0.1229,0.1234,0.1229,0.1229,49280.0],["1965-09-10",0.1237,0.1242,0.1237,0.1242,56320.0],["1965-09-13",0.1247,0.126,0.1247,0.1247,84480.0],["1965-09-14",0.1252,0.1262,0.1252,0.1257,84480.0],["1965-09-15",0.126,0.1265,0.126,0.1262,66880.0],["1965-09-16",0.1262,0.1267,0.1262,0.1265,63360.0],["1965-09-17",0.1262,0.1262,0.1252,0.1252,49280.0],["1965-09-20",0.125,0.125,0.1247,0.1247,21120.0],["1965-09-21",0.1247,0.1262,0.1247,0.1247,84480.0],["1965-09-22",0.1247,0.1252,0.1239,0.1244,38720.0],["1965-09-23",0.1244,0.1247,0.1234,0.1242,70400.0],["1965-09-24",0.1237,0.1237,0.1232,0.1232,63360.0],["1965-09-27",0.1232,0.1244,0.1229,0.1234,73920.0],["1965-09-28",0.1234,0.1239,0.1227,0.1232,42240.0],["1965-09-29",0.1227,0.1227,0.1209,0.1209,109120.0],["1965-09-30",0.1209,0.1212,0.1199,0.1207,154880.0],["1965-10-01",0.1207,0.1217,0.1202,0.1202,66880.0],["1965-10-04",0.1207,0.1209,0.1207,0.1209,21120.0],["1965-10-05",0.1209,0.1212,0.1197,0.1197,59840.0],["1965-10-06",0.1197,0.1204,0.1197,0.1197,35200.0],["1965-10-07",0.1197,0.1202,0.1177,0.1189,66880.0],["1965-10-08",0.1189,0.1197,0.1169,0.1179,130240.0],["1965-10-11",0.1184,0.1197,0.1184,0.1197,140800.0],["1965-10-12",0.1194,0.1194,0.1177,0.1194,278080.0],["1965-10-13",0.1194,0.1204,0.1189,0.1194,84480.0],["1965-10-14",0.1194,0.1207,0.1189,0.1189,66880.0],["1965-10-15",0.1197,0.1222,0.1197,0.1217,84480.0],["1965-10-18",0.1234,0.1244,0.1234,0.1239,98560.0],["1965-10-19",0.1242,0.1255,0.1242,0.1255,109120.0],["1965-10-20",0.1255,0.1257,0.125,0.1257,35200.0],["1965-10-21",0.1257,0.1262,0.1252,0.1257,80960.0],["1965-10-22",0.1257,0.1262,0.125,0.1255,95040.0],["1965-10-25",0.1255,0.1262,0.1247,0.1247,176000.0],["1965-10-26",0.1247,0.1247,0.1237,0.1239,73920.0],["1965-10-27",0.1242,0.1255,0.1242,0.1247,38720.0],["1965-10-28",0.1247,0.1255,0.1232,0.1244,95040.0],["1965-10-29",0.1244,0.1247,0.1237,0.1237,45760.0],["1965-11-01",0.1237,0.1255,0.1234,0.1255,95040.0],["1965-11-03",0.1255,0.1285,0.1255,0.128,137280.0],["1965-11-04",0.1287,0.1297,0.1287,0.1297,133760.0],["1965-11-05",0.1297,0.1305,0.129,0.1297,130240.0],["1965-11-08",0.1307,0.1307,0.13,0.13,73920.0],["1965-11-09",0.13,0.1305,0.13,0.1305,49280.0],["1965-11-10",0.1305,0.1305,0.13,0.1302,21120.0],["1965-11-11",0.1302,0.1305,0.13,0.1305,17600.0],["1965-11-12",0.1307,0.1318,0.1307,0.1318,91520.0],["1965-11-15",0.1318,0.1323,0.1315,0.1323,56320.0],["1965-11-16",0.1323,0.1333,0.13,0.131,140800.0],["1965-11-17",0.131,0.131,0.1295,0.1295,59840.0],["1965-11-18",0.1295,0.1302,0.1292,0.1302,70400.0],["1965-11-19",0.1302,0.1307,0.1297,0.1302,88000.0],["1965-11-22",0.1302,0.1315,0.1297,0.1315,59840.0],["1965-11-23",0.1315,0.1315,0.1307,0.1312,21120.0],["1965-11-24",0.1312,0.1328,0.1312,0.1328,63360.0],["1965-11-26",0.1353,0.1378,0.1353,0.1353,179520.0],["1965-11-29",0.1358,0.1368,0.1358,0.1363,77440.0],["1965-11-30",0.1366,0.1376,0.1366,0.1371,63360.0],["1965-12-01",0.1371,0.1386,0.1371,0.1383,77440.0],["1965-12-02",0.1383,0.1391,0.1378,0.1391,38720.0],["1965-12-03",0.1389,0.1389,0.1371,0.1383,123200.0],["1965-12-06",0.1378,0.1378,0.1348,0.1378,147840.0],["1965-12-07",0.1378,0.1391,0.1378,0.1381,77440.0],["1965-12-08",0.1381,0.1383,0.1361,0.1366,91520.0],["1965-12-09",0.1356,0.1356,0.1343,0.1343,77440.0],["1965-12-10",0.1343,0.1356,0.1338,0.1338,45760.0],["1965-12-13",0.1338,0.1338,0.1333,0.1335,31680.0],["1965-12-14",0.132,0.132,0.1262,0.1272,123200.0],["1965-12-15",0.1277,0.1302,0.1277,0.1292,116160.0],["1965-12-16",0.1292,0.1315,0.129,0.1312,88000.0],["1965-12-17",0.1318,0.132,0.1318,0.132,45760.0],["1965-12-20",0.1315,0.1315,0.13,0.1307,73920.0],["1965-12-21",0.1318,0.1328,0.1318,0.1318,130240.0],["1965-12-22",0.1318,0.1325,0.1315,0.1315,105600.0],["1965-12-23",0.132,0.1358,0.132,0.1358,190080.0],["1965-12-27",0.1358,0.1358,0.134,0.134,105600.0],["1965-12-28",0.134,0.1348,0.1328,0.1338,88000.0],["1965-12-29",0.1338,0.1348,0.1328,0.1345,109120.0],["1965-12-30",0.1345,0.1353,0.1338,0.1338,109120.0],["1965-12-31",0.134,0.1351,0.134,0.1345,80960.0],["1966-01-03",0.1343,0.1343,0.1338,0.1338,80960.0],["1966-01-04",0.1338,0.1343,0.1338,0.1338,42240.0],["1966-01-05",0.1338,0.134,0.1338,0.134,112640.0],["1966-01-06",0.1343,0.1351,0.1343,0.1348,31680.0],["1966-01-07",0.1345,0.1345,0.1338,0.1338,73920.0],["1966-01-10",0.1338,0.134,0.1338,0.1338,38720.0],["1966-01-11",0.1338,0.1338,0.1328,0.1328,59840.0],["1966-01-12",0.1328,0.1333,0.1323,0.1328,45760.0],["1966-01-13",0.1323,0.1323,0.1318,0.1318,116160.0],["1966-01-14",0.1315,0.1315,0.131,0.1315,24640.0],["1966-01-17",0.1315,0.1323,0.1312,0.1312,66880.0],["1966-01-18",0.1312,0.1312,0.1307,0.131,42240.0],["1966-01-19",0.1305,0.1305,0.1297,0.1305,52800.0],["1966-01-20",0.1305,0.1312,0.1297,0.13,42240.0],["1966-01-21",0.13,0.13,0.1249,0.1257,77440.0],["1966-01-24",0.1264,0.1307,0.1264,0.13,144320.0],["1966-01-25",0.13,0.1302,0.1292,0.1292,49280.0],["1966-01-26",0.1292,0.1292,0.1267,0.1267,70400.0],["1966-01-27",0.1267,0.1302,0.1267,0.1297,137280.0],["1966-01-28",0.1297,0.1312,0.1297,0.1307,116160.0],["1966-01-31",0.1307,0.1307,0.1302,0.1305,21120.0],["1966-02-01",0.1305,0.1328,0.1305,0.1323,102080.0],["1966-02-02",0.1323,0.1328,0.1318,0.1328,63360.0],["1966-02-03",0.1328,0.135,0.1328,0.1338,102080.0],["1966-02-04",0.134,0.1345,0.134,0.1343,66880.0],["1966-02-07",0.1343,0.135,0.134,0.135,70400.0],["1966-02-08",0.1361,0.1361,0.1351,0.1351,91520.0],["1966-02-09",0.1358,0.1363,0.1358,0.1361,31680.0],["1966-02-10",0.1361,0.1368,0.1361,0.1368,88000.0],["1966-02-11",0.1368,0.1371,0.1366,0.1368,123200.0],["1966-02-14",0.1368,0.1373,0.1356,0.1361,42240.0],["1966-02-15",0.1361,0.1371,0.1361,0.1371,35200.0],["1966-02-16",0.1373,0.1391,0.1373,0.1391,56320.0],["1966-02-17",0.1381,0.1381,0.1368,0.1368,24640.0],["1966-02-18",0.1363,0.1363,0.1353,0.1353,84480.0],["1966-02-21",0.1353,0.1361,0.1353,0.1356,38720.0],["1966-02-23",0.1356,0.1363,0.1353,0.1363,24640.0],["1966-02-24",0.1363,0.1368,0.1317,0.1333,77440.0],["1966-02-25",0.1328,0.1328,0.1312,0.1312,31680.0],["1966-02-28",0.1307,0.1307,0.1299,0.1307,17600.0],["1966-03-01",0.1307,0.1307,0.1292,0.1299,77440.0],["1966-03-02",0.1299,0.1307,0.1287,0.1297,59840.0],["1966-03-03",0.1297,0.1297,0.1282,0.1297,112640.0],["1966-03-04",0.1287,0.1287,0.1269,0.1287,59840.0],["1966-03-07",0.1287,0.1287,0.1251,0.1251,59840.0],["1966-03-08",0.1251,0.1251,0.1228,0.1238,179520.0],["1966-03-09",0.1241,0.1256,0.1241,0.1256,14080.0],["1966-03-10",0.1266,0.1302,0.1266,0.1292,102080.0],["1966-03-11",0.1294,0.1315,0.1294,0.1307,56320.0],["1966-03-14",0.1302,0.1302,0.1266,0.1266,66880.0],["1966-03-15",0.1266,0.1271,0.1261,0.1271,66880.0],["1966-03-16",0.1271,0.1274,0.1266,0.1266,45760.0],["1966-03-17",0.1266,0.1266,0.1264,0.1266,42240.0],["1966-03-18",0.1266,0.1274,0.1264,0.1271,38720.0],["1966-03-21",0.1271,0.1276,0.1271,0.1276,24640.0],["1966-03-22",0.1287,0.1299,0.1287,0.1299,42240.0],["1966-03-23",0.1299,0.1305,0.1297,0.1297,14080.0],["1966-03-24",0.1297,0.1302,0.1294,0.1294,24640.0],["1966-03-25",0.1294,0.1297,0.1289,0.1289,28160.0],["1966-03-28",0.1289,0.1294,0.1276,0.1294,88000.0],["1966-03-29",0.1287,0.1287,0.1271,0.1271,63360.0],["1966-03-30",0.1271,0.1271,0.1264,0.1264,73920.0],["1966-03-31",0.1264,0.1276,0.1264,0.1264,38720.0],["1966-04-01",0.1264,0.1276,0.1261,0.1276,52800.0],["1966-04-04",0.1276,0.1276,0.1264,0.1264,45760.0],["1966-04-05",0.1269,0.1282,0.1269,0.1269,63360.0],["1966-04-06",0.1276,0.1282,0.1276,0.1276,38720.0],["1966-04-07",0.1287,0.1292,0.1287,0.1292,59840.0],["1966-04-11",0.1292,0.1297,0.1271,0.1271,59840.0],["1966-04-12",0.1271,0.1276,0.1269,0.1269,66880.0],["1966-04-13",0.1269,0.1276,0.1269,0.1269,56320.0],["1966-04-14",0.1269,0.1284,0.1269,0.1284,91520.0],["1966-04-15",0.1284,0.1284,0.1276,0.1276,31680.0],["1966-04-18",0.1282,0.1287,0.1282,0.1287,31680.0],["1966-04-19",0.1287,0.1289,0.1282,0.1287,35200.0],["1966-04-20",0.1287,0.1294,0.1287,0.1294,52800.0],["1966-04-21",0.1294,0.1294,0.1282,0.1282,31680.0],["1966-04-22",0.1276,0.1276,0.1271,0.1276,70400.0],["1966-04-25",0.1276,0.1282,0.1271,0.1282,21120.0],["1966-04-26",0.1287,0.1315,0.1287,0.1315,133760.0],["1966-04-27",0.1312,0.1312,0.1302,0.1312,38720.0],["1966-04-28",0.1297,0.1297,0.1279,0.1279,70400.0],["1966-04-29",0.1287,0.1312,0.1287,0.1307,66880.0],["1966-05-02",0.1307,0.1315,0.1307,0.1312,59840.0],["1966-05-03",0.1312,0.1312,0.1287,0.1287,63360.0],["1966-05-04",0.1287,0.1294,0.1276,0.1276,31680.0],["1966-05-05",0.1276,0.1279,0.1266,0.1266,49280.0],["1966-05-06",0.1266,0.1266,0.1256,0.1259,70400.0],["1966-05-09",0.1259,0.1264,0.1251,0.1251,63360.0],["1966-05-10",0.1246,0.1246,0.1236,0.1241,59840.0],["1966-05-11",0.1241,0.1246,0.1225,0.1238,88000.0],["1966-05-12",0.1246,0.1266,0.1246,0.1251,77440.0],["1966-05-13",0.1243,0.1243,0.1225,0.1225,66880.0],["1966-05-16",0.1223,0.1223,0.121,0.1218,59840.0],["1966-05-17",0.1208,0.1208,0.1175,0.1175,116160.0],["1966-05-18",0.1185,0.1214,0.1185,0.1214,123200.0],["1966-05-19",0.1211,0.1211,0.1203,0.1211,59840.0],["1966-05-20",0.1211,0.1224,0.1196,0.1224,59840.0],["1966-05-23",0.1227,0.1237,0.1227,0.1229,66880.0],["1966-05-24",0.1234,0.1239,0.1234,0.1234,35200.0],["1966-05-25",0.1239,0.1239,0.1239,0.1239,3520.0],["1966-05-26",0.1239,0.1245,0.1234,0.1234,49280.0],["1966-05-27",0.1234,0.1237,0.1232,0.1237,52800.0],["1966-05-31",0.1237,0.1247,0.1232,0.1237,80960.0],["1966-06-01",0.1237,0.1237,0.1227,0.1237,52800.0],["1966-06-02",0.1237,0.1242,0.1237,0.1239,35200.0],["1966-06-03",0.1239,0.1242,0.1232,0.1242,17600.0],["1966-06-06",0.1245,0.1247,0.1245,0.1245,91520.0],["1966-06-07",0.1234,0.1234,0.1216,0.1234,52800.0],["1966-06-08",0.1232,0.1232,0.1227,0.1227,28160.0],["1966-06-09",0.1227,0.1227,0.1216,0.1227,70400.0],["1966-06-10",0.1227,0.1239,0.1227,0.1239,28160.0],["1966-06-13",0.1242,0.1255,0.1242,0.125,105600.0],["1966-06-14",0.1255,0.1255,0.1255,0.1255,31680.0],["1966-06-15",0.1255,0.1255,0.1245,0.1252,49280.0],["1966-06-16",0.1255,0.1273,0.1255,0.1273,98560.0],["1966-06-17",0.1273,0.1288,0.1273,0.1273,105600.0],["1966-06-20",0.1294,0.1296,0.1294,0.1294,70400.0],["1966-06-21",0.1299,0.1306,0.1299,0.1299,52800.0],["1966-06-22",0.1299,0.1304,0.1294,0.1294,49280.0],["1966-06-23",0.1294,0.1306,0.1288,0.1288,84480.0],["1966-06-24",0.1288,0.1309,0.1288,0.1299,73920.0],["1966-06-27",0.1301,0.1312,0.1301,0.1301,42240.0],["1966-06-28",0.1319,0.1322,0.1319,0.1322,45760.0],["1966-06-29",0.133,0.1345,0.133,0.1342,95040.0],["1966-06-30",0.1345,0.136,0.1345,0.135,105600.0],["1966-07-01",0.135,0.1358,0.1345,0.135,84480.0],["1966-07-05",0.135,0.1358,0.1348,0.135,56320.0],["1966-07-06",0.135,0.1358,0.135,0.1353,70400.0],["1966-07-07",0.1353,0.1366,0.1348,0.135,239360.0],["1966-07-08",0.135,0.135,0.134,0.134,35200.0],["1966-07-11",0.134,0.1342,0.1314,0.1314,35200.0],["1966-07-12",0.1314,0.133,0.1314,0.1319,38720.0],["1966-07-13",0.1322,0.1335,0.1322,0.1335,38720.0],["1966-07-14",0.133,0.133,0.1322,0.1322,31680.0],["1966-07-15",0.1322,0.1335,0.1322,0.133,35200.0],["1966-07-18",0.133,0.1335,0.1294,0.1294,84480.0],["1966-07-19",0.1301,0.1314,0.1301,0.1304,91520.0],["1966-07-20",0.1306,0.1319,0.1306,0.1306,42240.0],["1966-07-21",0.1312,0.1319,0.1312,0.1312,38720.0],["1966-07-22",0.1312,0.1319,0.1304,0.1304,42240.0],["1966-07-25",0.1304,0.1304,0.1294,0.1294,31680.0],["1966-07-26",0.1294,0.1294,0.1278,0.1278,59840.0],["1966-07-27",0.1275,0.1275,0.1268,0.1268,31680.0],["1966-07-28",0.1268,0.1278,0.126,0.126,84480.0],["1966-07-29",0.126,0.1286,0.126,0.1278,88000.0],["1966-08-01",0.1278,0.1283,0.1273,0.1278,88000.0],["1966-08-02",0.1288,0.1299,0.1288,0.1299,28160.0],["1966-08-03",0.1299,0.1309,0.1299,0.1304,109120.0],["1966-08-04",0.1309,0.133,0.1309,0.1322,70400.0],["1966-08-05",0.1327,0.134,0.1327,0.134,56320.0],["1966-08-08",0.134,0.135,0.1337,0.1342,80960.0],["1966-08-09",0.1342,0.1355,0.134,0.134,133760.0],["1966-08-10",0.134,0.135,0.133,0.1335,112640.0],["1966-08-11",0.1337,0.1345,0.1337,0.1342,91520.0],["1966-08-12",0.1348,0.1355,0.1348,0.1353,440000.0],["1966-08-15",0.1353,0.1371,0.1353,0.1363,172480.0],["1966-08-16",0.1376,0.1376,0.1357,0.1357,42240.0],["1966-08-17",0.135,0.135,0.1334,0.1337,35200.0],["1966-08-18",0.1321,0.1321,0.13,0.1316,91520.0],["1966-08-19",0.1316,0.1321,0.1316,0.1321,77440.0],["1966-08-22",0.1326,0.1337,0.1326,0.1331,119680.0],["1966-08-23",0.1331,0.1337,0.1326,0.1329,98560.0],["1966-08-24",0.1329,0.1331,0.1321,0.1324,137280.0],["1966-08-25",0.1324,0.1329,0.1282,0.1282,95040.0],["1966-08-26",0.1282,0.1287,0.1251,0.1251,63360.0],["1966-08-29",0.1251,0.1259,0.1186,0.1186,84480.0],["1966-08-30",0.1186,0.1194,0.1155,0.1183,73920.0],["1966-08-31",0.1186,0.1212,0.1186,0.1207,91520.0],["1966-09-01",0.1209,0.1222,0.1209,0.122,31680.0],["1966-09-02",0.122,0.1233,0.1217,0.1222,88000.0],["1966-09-06",0.123,0.1248,0.123,0.1246,52800.0],["1966-09-07",0.1238,0.1238,0.123,0.123,59840.0],["1966-09-08",0.123,0.1235,0.1222,0.1235,102080.0],["1966-09-09",0.1235,0.1238,0.122,0.122,66880.0],["1966-09-12",0.122,0.1225,0.1212,0.1225,204160.0],["1966-09-13",0.1225,0.1225,0.1212,0.1217,112640.0],["1966-09-14",0.1217,0.1222,0.1217,0.1222,369600.0],["1966-09-15",0.1222,0.1253,0.1222,0.1246,271040.0],["1966-09-16",0.1266,0.1266,0.1266,0.1266,14080.0],["1966-09-19",0.1266,0.1266,0.1256,0.1256,24640.0],["1966-09-20",0.1259,0.1266,0.1259,0.1266,52800.0],["1966-09-21",0.1266,0.1269,0.1266,0.1266,66880.0],["1966-09-22",0.1272,0.1274,0.1272,0.1274,21120.0],["1966-09-23",0.1279,0.13,0.1279,0.13,80960.0],["1966-09-26",0.13,0.1311,0.1292,0.1311,70400.0],["1966-09-27",0.1311,0.1321,0.1311,0.1321,42240.0],["1966-09-28",0.1321,0.1331,0.1311,0.1311,176000.0],["1966-09-29",0.1311,0.1331,0.1311,0.1331,478720.0],["1966-09-30",0.1331,0.1331,0.1324,0.1324,207680.0],["1966-10-03",0.1324,0.1324,0.1321,0.1321,105600.0],["1966-10-04",0.1324,0.1334,0.1324,0.1334,369600.0],["1966-10-05",0.1334,0.1342,0.1334,0.1342,105600.0],["1966-10-06",0.1342,0.135,0.1342,0.135,70400.0],["1966-10-07",0.135,0.135,0.1347,0.135,172480.0],["1966-10-10",0.135,0.1363,0.135,0.1363,133760.0],["1966-10-11",0.1365,0.1373,0.1365,0.1365,95040.0],["1966-10-12",0.1365,0.1378,0.1365,0.1378,49280.0],["1966-10-13",0.1394,0.1425,0.1394,0.1425,105600.0],["1966-10-14",0.1435,0.1446,0.1435,0.1438,133760.0],["1966-10-17",0.1441,0.1451,0.1441,0.1441,119680.0],["1966-10-18",0.1446,0.1446,0.1446,0.1446,126720.0],["1966-10-19",0.1461,0.1464,0.1461,0.1461,105600.0],["1966-10-20",0.1461,0.1467,0.1461,0.1461,334400.0],["1966-10-21",0.1461,0.1461,0.1451,0.1459,80960.0],["1966-10-24",0.1467,0.1519,0.1467,0.1508,193600.0],["1966-10-25",0.1508,0.1519,0.1503,0.1511,102080.0],["1966-10-26",0.1511,0.1519,0.1511,0.1511,95040.0],["1966-10-27",0.1511,0.1519,0.1511,0.1511,88000.0],["1966-10-28",0.1511,0.1511,0.1503,0.1503,151360.0],["1966-10-31",0.1503,0.1508,0.15,0.15,105600.0],["1966-11-01",0.15,0.1508,0.1498,0.1503,165440.0],["1966-11-02",0.1503,0.1508,0.15,0.1503,91520.0],["1966-11-03",0.1503,0.1506,0.1498,0.15,59840.0],["1966-11-04",0.1498,0.1498,0.148,0.1482,77440.0],["1966-11-07",0.1482,0.1482,0.1446,0.1446,59840.0],["1966-11-09",0.1441,0.1441,0.1425,0.1425,98560.0],["1966-11-10",0.142,0.142,0.1415,0.142,38720.0],["1966-11-11",0.142,0.1422,0.1394,0.1404,49280.0],["1966-11-14",0.1404,0.1404,0.1378,0.1402,56320.0],["1966-11-15",0.1414,0.143,0.1401,0.1409,49280.0],["1966-11-16",0.1409,0.1422,0.1396,0.1414,42240.0],["1966-11-17",0.1406,0.1406,0.1391,0.1391,24640.0],["1966-11-18",0.1391,0.1412,0.1388,0.1388,77440.0],["1966-11-21",0.1388,0.1396,0.1367,0.1375,77440.0],["1966-11-22",0.1375,0.1375,0.1367,0.137,77440.0],["1966-11-23",0.137,0.138,0.137,0.137,63360.0],["1966-11-25",0.1372,0.1383,0.1372,0.138,59840.0],["1966-11-28",0.138,0.1383,0.137,0.138,52800.0],["1966-11-29",0.138,0.1383,0.1372,0.1375,70400.0],["1966-11-30",0.1375,0.1391,0.1375,0.1383,42240.0],["1966-12-01",0.1377,0.1377,0.137,0.1375,80960.0],["1966-12-02",0.1375,0.1383,0.1375,0.1383,45760.0],["1966-12-05",0.1383,0.1391,0.1377,0.1385,77440.0],["1966-12-06",0.1385,0.1391,0.138,0.1391,24640.0],["1966-12-07",0.1391,0.1406,0.1391,0.1406,84480.0],["1966-12-08",0.1414,0.1427,0.1414,0.1427,45760.0],["1966-12-09",0.1427,0.1427,0.1427,0.1427,14080.0],["1966-12-12",0.1438,0.1448,0.1438,0.144,91520.0],["1966-12-13",0.144,0.1456,0.1438,0.1443,411840.0],["1966-12-14",0.1443,0.1448,0.1443,0.1448,98560.0],["1966-12-15",0.1443,0.1443,0.1443,0.1443,88000.0],["1966-12-16",0.1443,0.1448,0.1438,0.1443,137280.0],["1966-12-19",0.1446,0.1448,0.1446,0.1448,109120.0],["1966-12-20",0.1448,0.1448,0.1438,0.1448,119680.0],["1966-12-21",0.1448,0.1448,0.1438,0.1438,28160.0],["1966-12-22",0.144,0.1446,0.144,0.1446,84480.0],["1966-12-23",0.1446,0.1448,0.1446,0.1448,70400.0],["1966-12-27",0.1448,0.1456,0.1448,0.1454,35200.0],["1966-12-28",0.1454,0.1459,0.1446,0.1448,42240.0],["1966-12-29",0.1448,0.1454,0.1438,0.1438,59840.0],["1966-12-30",0.144,0.1446,0.144,0.144,31680.0],["1967-01-03",0.1438,0.1438,0.1433,0.1433,31680.0],["1967-01-04",0.143,0.143,0.1419,0.1422,14080.0],["1967-01-05",0.1422,0.1425,0.1419,0.1419,38720.0],["1967-01-06",0.1419,0.1425,0.1414,0.1414,21120.0],["1967-01-09",0.1414,0.1417,0.1375,0.1385,154880.0],["1967-01-10",0.1377,0.1377,0.1364,0.1364,24640.0],["1967-01-11",0.1364,0.137,0.1356,0.1364,49280.0],["1967-01-12",0.1364,0.1367,0.1356,0.1356,49280.0],["1967-01-13",0.1351,0.1351,0.1335,0.1343,88000.0],["1967-01-16",0.1343,0.1343,0.1335,0.1338,73920.0],["1967-01-17",0.1346,0.137,0.1346,0.1359,70400.0],["1967-01-18",0.1359,0.1359,0.1349,0.1349,98560.0],["1967-01-19",0.1349,0.1351,0.1338,0.1338,102080.0],["1967-01-20",0.1335,0.1335,0.1312,0.1322,84480.0],["1967-01-23",0.1322,0.1335,0.1317,0.1335,123200.0],["1967-01-24",0.1335,0.1338,0.1328,0.133,49280.0],["1967-01-25",0.133,0.1338,0.1328,0.133,28160.0],["1967-01-26",0.133,0.133,0.1312,0.132,52800.0],["1967-01-27",0.1312,0.1312,0.1304,0.1312,73920.0],["1967-01-30",0.1312,0.1312,0.1296,0.1307,42240.0],["1967-01-31",0.1307,0.1312,0.1296,0.1309,165440.0],["1967-02-01",0.1309,0.1312,0.1309,0.1312,116160.0],["1967-02-02",0.1317,0.1362,0.1317,0.1362,95040.0],["1967-02-03",0.1385,0.1414,0.1385,0.1414,144320.0],["1967-02-06",0.1414,0.1422,0.1409,0.1412,80960.0],["1967-02-07",0.1412,0.1412,0.1388,0.1393,45760.0],["1967-02-08",0.1401,0.1417,0.1401,0.1406,88000.0],["1967-02-09",0.1409,0.1422,0.1409,0.1409,42240.0],["1967-02-10",0.1404,0.1404,0.1393,0.1393,28160.0],["1967-02-13",0.1393,0.1393,0.1349,0.1354,112640.0],["1967-02-14",0.1367,0.1374,0.1356,0.1374,28160.0],["1967-02-15",0.1374,0.139,0.1369,0.1374,116160.0],["1967-02-16",0.1374,0.1393,0.1367,0.1393,24640.0],["1967-02-17",0.1393,0.143,0.1388,0.143,49280.0],["1967-02-20",0.143,0.1435,0.1401,0.1401,116160.0],["1967-02-21",0.1401,0.1406,0.1396,0.1396,77440.0],["1967-02-23",0.1396,0.1396,0.1382,0.1382,84480.0],["1967-02-24",0.1382,0.1393,0.1382,0.1382,45760.0],["1967-02-27",0.1382,0.1388,0.1372,0.1372,66880.0],["1967-02-28",0.1372,0.1372,0.1364,0.1364,49280.0],["1967-03-01",0.1364,0.1372,0.1361,0.1367,42240.0],["1967-03-02",0.1364,0.1364,0.1345,0.1353,77440.0],["1967-03-03",0.1356,0.1361,0.1356,0.1356,17600.0],["1967-03-06",0.1356,0.1364,0.1356,0.1364,42240.0],["1967-03-07",0.1364,0.1369,0.1356,0.1356,66880.0],["1967-03-08",0.1359,0.1364,0.1359,0.1359,31680.0],["1967-03-09",0.1359,0.1367,0.1359,0.1359,35200.0],["1967-03-10",0.1359,0.1367,0.1335,0.134,63360.0],["1967-03-13",0.134,0.1345,0.1324,0.1324,63360.0],["1967-03-14",0.1324,0.1332,0.1314,0.1314,70400.0],["1967-03-15",0.1314,0.1321,0.1308,0.1314,49280.0],["1967-03-16",0.1316,0.1343,0.1316,0.1335,126720.0],["1967-03-17",0.1343,0.1361,0.1343,0.1353,133760.0],["1967-03-20",0.1353,0.1361,0.134,0.1343,56320.0],["1967-03-21",0.1343,0.1351,0.134,0.134,38720.0],["1967-03-22",0.1343,0.1353,0.1343,0.1345,88000.0],["1967-03-23",0.1345,0.1367,0.1345,0.1356,147840.0],["1967-03-27",0.1356,0.1367,0.1348,0.1356,137280.0],["1967-03-28",0.1364,0.1369,0.1364,0.1369,144320.0],["1967-03-29",0.1369,0.1377,0.1369,0.1377,98560.0],["1967-03-30",0.1377,0.1382,0.1377,0.138,63360.0],["1967-03-31",0.138,0.138,0.1369,0.1369,98560.0],["1967-04-03",0.1369,0.1372,0.1364,0.1367,66880.0],["1967-04-04",0.1367,0.1374,0.1367,0.1374,38720.0],["1967-04-05",0.1367,0.1367,0.1364,0.1364,31680.0],["1967-04-06",0.1364,0.1374,0.1364,0.1364,63360.0],["1967-04-07",0.1364,0.1377,0.1364,0.1377,38720.0],["1967-04-10",0.1377,0.1377,0.1372,0.1372,42240.0],["1967-04-11",0.1372,0.138,0.1372,0.138,56320.0],["1967-04-12",0.1372,0.1372,0.1367,0.1367,42240.0],["1967-04-13",0.1367,0.1374,0.1359,0.1369,49280.0],["1967-04-14",0.1369,0.1369,0.1359,0.1367,80960.0],["1967-04-17",0.1367,0.1369,0.1359,0.1359,102080.0],["1967-04-18",0.1359,0.1367,0.1359,0.1367,31680.0],["1967-04-19",0.1364,0.1364,0.1345,0.1345,80960.0],["1967-04-20",0.1345,0.1345,0.134,0.1345,21120.0],["1967-04-21",0.1345,0.1348,0.1335,0.134,168960.0],["1967-04-24",0.134,0.1374,0.134,0.1374,123200.0],["1967-04-25",0.1374,0.1396,0.1356,0.1396,193600.0],["1967-04-26",0.1396,0.1401,0.139,0.1396,66880.0],["1967-04-27",0.1398,0.1417,0.1398,0.1401,130240.0],["1967-04-28",0.1401,0.1412,0.1398,0.1398,123200.0],["1967-05-01",0.1398,0.1406,0.1398,0.1398,123200.0],["1967-05-02",0.1404,0.1417,0.1404,0.1409,88000.0],["1967-05-03",0.1409,0.1412,0.1404,0.1404,95040.0],["1967-05-04",0.1404,0.1409,0.1388,0.1401,80960.0],["1967-05-05",0.1401,0.1401,0.139,0.1393,63360.0],["1967-05-08",0.1393,0.1409,0.1393,0.1393,59840.0],["1967-05-09",0.1393,0.1398,0.1388,0.139,59840.0],["1967-05-10",0.139,0.139,0.138,0.138,38720.0],["1967-05-11",0.1388,0.1401,0.1388,0.1401,28160.0],["1967-05-12",0.1404,0.1427,0.1404,0.1414,91520.0],["1967-05-15",0.1414,0.1427,0.1409,0.1419,73920.0],["1967-05-16",0.1433,0.1433,0.1403,0.1419,80960.0],["1967-05-17",0.1419,0.143,0.1417,0.1419,84480.0],["1967-05-18",0.1419,0.1419,0.1401,0.1401,80960.0],["1967-05-19",0.1401,0.1417,0.1382,0.1382,116160.0],["1967-05-22",0.1382,0.1395,0.1379,0.1385,49280.0],["1967-05-23",0.1385,0.139,0.1379,0.1382,49280.0],["1967-05-24",0.1382,0.139,0.1379,0.1379,52800.0],["1967-05-25",0.1385,0.1395,0.1385,0.139,31680.0],["1967-05-26",0.139,0.1393,0.1382,0.1382,63360.0],["1967-05-29",0.1382,0.1395,0.1382,0.1395,59840.0],["1967-05-31",0.1395,0.1398,0.1385,0.1385,31680.0],["1967-06-01",0.1385,0.1387,0.1379,0.1382,249920.0],["1967-06-02",0.1382,0.1387,0.1374,0.1379,105600.0],["1967-06-05",0.1379,0.1379,0.1361,0.1369,70400.0],["1967-06-06",0.1369,0.1371,0.1361,0.1361,59840.0],["1967-06-07",0.1366,0.1377,0.1366,0.1369,63360.0],["1967-06-08",0.1369,0.1374,0.1358,0.1358,52800.0],["1967-06-09",0.1358,0.1363,0.1337,0.1358,102080.0],["1967-06-12",0.1363,0.1379,0.1363,0.1379,161920.0],["1967-06-13",0.1379,0.1398,0.1371,0.1379,249920.0],["1967-06-14",0.1379,0.139,0.1379,0.1382,63360.0],["1967-06-15",0.1382,0.1387,0.1382,0.1387,63360.0],["1967-06-16",0.1387,0.1398,0.1387,0.139,56320.0],["1967-06-19",0.139,0.1398,0.1379,0.1382,49280.0],["1967-06-20",0.1382,0.139,0.1374,0.1374,91520.0],["1967-06-21",0.1374,0.1385,0.1374,0.1382,52800.0],["1967-06-22",0.1382,0.139,0.1377,0.1379,77440.0],["1967-06-23",0.1379,0.1385,0.1366,0.1369,165440.0],["1967-06-26",0.1374,0.1382,0.1374,0.1374,56320.0],["1967-06-27",0.1374,0.1377,0.1369,0.1371,24640.0],["1967-06-28",0.1371,0.1387,0.1369,0.1377,59840.0],["1967-06-29",0.1377,0.1382,0.1369,0.1371,73920.0],["1967-06-30",0.1371,0.1382,0.1369,0.1382,31680.0],["1967-07-03",0.1382,0.1382,0.1371,0.1382,21120.0],["1967-07-05",0.1379,0.1379,0.1371,0.1374,73920.0],["1967-07-06",0.1377,0.1382,0.1377,0.1377,28160.0],["1967-07-07",0.1379,0.1395,0.1379,0.1387,123200.0],["1967-07-10",0.1403,0.1454,0.1403,0.1454,232320.0],["1967-07-11",0.1457,0.147,0.1457,0.146,109120.0],["1967-07-12",0.1465,0.1486,0.1465,0.1476,80960.0],["1967-07-13",0.1476,0.1484,0.1465,0.1468,126720.0],["1967-07-14",0.1468,0.1476,0.1462,0.1473,59840.0],["1967-07-17",0.1473,0.1473,0.146,0.1462,21120.0],["1967-07-18",0.1454,0.1454,0.1433,0.1433,59840.0],["1967-07-19",0.1433,0.1433,0.1425,0.1428,31680.0],["1967-07-20",0.1428,0.1428,0.1411,0.1419,73920.0],["1967-07-21",0.1419,0.1481,0.1419,0.1473,172480.0],["1967-07-24",0.1473,0.1473,0.1444,0.1449,49280.0],["1967-07-25",0.1449,0.1454,0.1449,0.1454,56320.0],["1967-07-26",0.1454,0.1465,0.1452,0.1465,38720.0],["1967-07-27",0.1476,0.1494,0.1476,0.1494,200640.0],["1967-07-28",0.1494,0.1497,0.1484,0.1484,123200.0],["1967-07-31",0.1484,0.1492,0.1476,0.1489,95040.0],["1967-08-01",0.1489,0.1494,0.1481,0.1489,116160.0],["1967-08-02",0.1489,0.1497,0.1489,0.1497,31680.0],["1967-08-03",0.1497,0.1502,0.1478,0.1478,137280.0],["1967-08-04",0.1481,0.1489,0.1481,0.1486,21120.0],["1967-08-07",0.1486,0.1486,0.1465,0.1465,84480.0],["1967-08-08",0.1465,0.1468,0.1446,0.1446,52800.0],["1967-08-09",0.1446,0.146,0.1446,0.1452,49280.0],["1967-08-10",0.1454,0.1473,0.1454,0.146,256960.0],["1967-08-11",0.146,0.1462,0.1449,0.1454,59840.0],["1967-08-14",0.1468,0.1481,0.146,0.147,130240.0],["1967-08-15",0.1481,0.1489,0.1481,0.1481,147840.0],["1967-08-16",0.1489,0.1503,0.1489,0.1497,197120.0],["1967-08-17",0.15,0.1541,0.15,0.1538,130240.0],["1967-08-18",0.1538,0.157,0.1527,0.1527,126720.0],["1967-08-21",0.1535,0.1543,0.1535,0.1543,66880.0],["1967-08-22",0.1543,0.1549,0.153,0.1535,91520.0],["1967-08-23",0.1538,0.1551,0.1538,0.1538,63360.0],["1967-08-24",0.1538,0.1549,0.1535,0.1546,88000.0],["1967-08-25",0.1541,0.1541,0.1514,0.1522,373120.0],["1967-08-28",0.1522,0.1522,0.1511,0.1511,38720.0],["1967-08-29",0.1514,0.1524,0.1514,0.1522,73920.0],["1967-08-30",0.1522,0.1522,0.1514,0.1514,38720.0],["1967-08-31",0.1514,0.1522,0.1505,0.1505,31680.0],["1967-09-01",0.1508,0.1519,0.1508,0.1508,28160.0],["1967-09-05",0.1508,0.1508,0.15,0.1505,42240.0],["1967-09-06",0.1505,0.1508,0.1503,0.1503,31680.0],["1967-09-07",0.1503,0.1508,0.1503,0.1503,28160.0],["1967-09-08",0.1503,0.1505,0.15,0.15,35200.0],["1967-09-11",0.1503,0.1511,0.1503,0.1503,38720.0],["1967-09-12",0.1503,0.1511,0.15,0.15,45760.0],["1967-09-13",0.15,0.1516,0.15,0.1514,42240.0],["1967-09-14",0.1508,0.1508,0.1473,0.1487,59840.0],["1967-09-15",0.1487,0.1497,0.1476,0.1481,63360.0],["1967-09-18",0.1481,0.1508,0.1479,0.15,73920.0],["1967-09-19",0.15,0.1511,0.1489,0.1497,88000.0],["1967-09-20",0.1489,0.1489,0.1479,0.1479,24640.0],["1967-09-21",0.1481,0.1495,0.1481,0.1495,17600.0],["1967-09-22",0.1495,0.15,0.1492,0.1495,35200.0],["1967-09-25",0.1495,0.15,0.1489,0.1497,42240.0],["1967-09-26",0.1497,0.1508,0.1479,0.1479,88000.0],["1967-09-27",0.1484,0.15,0.1484,0.15,59840.0],["1967-09-28",0.1495,0.1495,0.1487,0.1495,70400.0],["1967-09-29",0.1511,0.1519,0.1511,0.1511,88000.0],["1967-10-02",0.1516,0.1532,0.1516,0.1522,88000.0],["1967-10-03",0.1527,0.153,0.1527,0.153,24640.0],["1967-10-04",0.1532,0.1541,0.1532,0.1541,56320.0],["1967-10-05",0.1541,0.1551,0.1538,0.1551,38720.0],["1967-10-06",0.1551,0.1551,0.1541,0.1541,38720.0],["1967-10-09",0.1543,0.1554,0.1543,0.1549,91520.0],["1967-10-10",0.1549,0.1551,0.1549,0.1549,73920.0],["1967-10-11",0.1549,0.1581,0.1546,0.1581,264000.0],["1967-10-12",0.1589,0.1616,0.1589,0.1616,246400.0],["1967-10-13",0.1619,0.164,0.1619,0.1638,246400.0],["1967-10-16",0.1638,0.1646,0.1627,0.1635,316800.0],["1967-10-17",0.1635,0.1651,0.1635,0.1651,91520.0],["1967-10-18",0.1651,0.1651,0.1646,0.1646,45760.0],["1967-10-19",0.1646,0.1667,0.1646,0.1662,144320.0],["1967-10-20",0.1675,0.1689,0.1675,0.1684,144320.0],["1967-10-23",0.1684,0.1684,0.1651,0.1665,88000.0],["1967-10-24",0.1665,0.167,0.1654,0.1659,45760.0],["1967-10-25",0.1659,0.1662,0.1643,0.1654,70400.0],["1967-10-26",0.1654,0.1681,0.1648,0.1673,77440.0],["1967-10-27",0.1673,0.1681,0.1673,0.1681,45760.0],["1967-10-30",0.1684,0.1697,0.1684,0.1686,63360.0],["1967-10-31",0.1686,0.1694,0.1678,0.1678,77440.0],["1967-11-01",0.1678,0.1681,0.1662,0.1667,112640.0],["1967-11-02",0.1651,0.1651,0.1635,0.1635,91520.0],["1967-11-03",0.1635,0.1643,0.163,0.1643,98560.0],["1967-11-06",0.1659,0.1659,0.162,0.162,54400.0],["1967-11-08",0.1611,0.1611,0.1584,0.1584,70400.0],["1967-11-09",0.1575,0.1575,0.1563,0.1569,44800.0],["1967-11-10",0.1569,0.1575,0.156,0.1566,67200.0],["1967-11-13",0.1575,0.1599,0.1575,0.159,64000.0],["1967-11-14",0.159,0.159,0.1581,0.1581,32000.0],["1967-11-15",0.1584,0.159,0.1584,0.1584,108800.0],["1967-11-16",0.1584,0.159,0.1581,0.1581,48000.0],["1967-11-17",0.1581,0.1587,0.1569,0.1581,64000.0],["1967-11-20",0.1575,0.1575,0.1566,0.1572,35200.0],["1967-11-21",0.1572,0.1581,0.1566,0.1578,44800.0],["1967-11-22",0.1578,0.1587,0.1569,0.1578,51200.0],["1967-11-24",0.1578,0.1584,0.1569,0.1581,48000.0],["1967-11-27",0.1581,0.1581,0.1569,0.1569,60800.0],["1967-11-28",0.1569,0.1578,0.1569,0.1575,25600.0],["1967-11-29",0.1575,0.1575,0.1566,0.1575,35200.0],["1967-11-30",0.1575,0.1578,0.1572,0.1578,16000.0],["1967-12-01",0.1572,0.1572,0.1569,0.1572,22400.0],["1967-12-04",0.1572,0.1578,0.1563,0.1578,51200.0],["1967-12-05",0.1578,0.1578,0.156,0.1563,102400.0],["1967-12-06",0.1563,0.1572,0.1563,0.1569,67200.0],["1967-12-07",0.1569,0.1572,0.1569,0.1569,48000.0],["1967-12-08",0.1569,0.1575,0.1569,0.1575,44800.0],["1967-12-11",0.1575,0.1581,0.1572,0.1572,76800.0],["1967-12-12",0.1572,0.1587,0.1569,0.1569,105600.0],["1967-12-13",0.1569,0.1578,0.1557,0.1575,115200.0],["1967-12-14",0.1575,0.1575,0.1557,0.1575,60800.0],["1967-12-15",0.1575,0.1578,0.1569,0.1569,28800.0],["1967-12-18",0.1569,0.1572,0.1557,0.1566,41600.0],["1967-12-19",0.1566,0.1566,0.1551,0.1554,64000.0],["1967-12-20",0.1557,0.1566,0.1557,0.1566,28800.0],["1967-12-21",0.1566,0.1572,0.156,0.1572,73600.0],["1967-12-22",0.1572,0.1596,0.1569,0.1569,70400.0],["1967-12-26",0.1569,0.1581,0.156,0.1581,41600.0],["1967-12-27",0.1581,0.1587,0.1572,0.1581,54400.0],["1967-12-28",0.1599,0.1638,0.1599,0.1638,60800.0],["1967-12-29",0.1638,0.1722,0.1638,0.1707,96000.0],["1968-01-02",0.1707,0.1716,0.1692,0.1692,51200.0],["1968-01-03",0.1692,0.1701,0.1683,0.1686,41600.0],["1968-01-04",0.168,0.168,0.1653,0.168,57600.0],["1968-01-05",0.168,0.1683,0.1659,0.1659,156800.0],["1968-01-08",0.1659,0.1659,0.1647,0.1647,102400.0],["1968-01-09",0.1647,0.1668,0.1617,0.1659,492800.0],["1968-01-10",0.1659,0.1665,0.1647,0.1659,256000.0],["1968-01-11",0.1665,0.1704,0.1665,0.1689,470400.0],["1968-01-12",0.1692,0.1707,0.1692,0.1701,300800.0],["1968-01-15",0.1701,0.171,0.1695,0.1698,124800.0],["1968-01-16",0.1698,0.1698,0.1686,0.1692,220800.0],["1968-01-17",0.1689,0.1689,0.1665,0.168,102400.0],["1968-01-18",0.168,0.1692,0.168,0.168,163200.0],["1968-01-19",0.168,0.1692,0.168,0.1692,96000.0],["1968-01-22",0.1692,0.1692,0.1674,0.1674,92800.0],["1968-01-23",0.1674,0.1674,0.1638,0.1638,118400.0],["1968-01-24",0.1638,0.1653,0.1629,0.1629,176000.0],["1968-01-25",0.1629,0.1638,0.1593,0.1629,140800.0],["1968-01-26",0.1635,0.1647,0.1635,0.1641,57600.0],["1968-01-29",0.1641,0.1644,0.1608,0.1629,80000.0],["1968-01-30",0.1629,0.1632,0.1617,0.1623,67200.0],["1968-01-31",0.1623,0.1623,0.1587,0.1593,102400.0],["1968-02-01",0.1593,0.1614,0.159,0.1614,51200.0],["1968-02-02",0.1614,0.1629,0.1593,0.1593,80000.0],["1968-02-05",0.1602,0.1614,0.1602,0.1602,41600.0],["1968-02-06",0.1605,0.1626,0.1605,0.1626,105600.0],["1968-02-07",0.1626,0.1629,0.1617,0.1623,115200.0],["1968-02-08",0.1623,0.1626,0.1611,0.1611,86400.0],["1968-02-09",0.1626,0.1635,0.1608,0.1608,96000.0],["1968-02-13",0.1608,0.1617,0.1572,0.1584,140800.0],["1968-02-14",0.1584,0.1593,0.1575,0.1581,51200.0],["1968-02-15",0.1581,0.1593,0.1578,0.159,57600.0],["1968-02-16",0.1584,0.1584,0.1572,0.1572,48000.0],["1968-02-19",0.1575,0.159,0.1575,0.1584,96000.0],["1968-02-20",0.159,0.1599,0.159,0.1596,32000.0],["1968-02-21",0.1608,0.162,0.1608,0.162,70400.0],["1968-02-23",0.1629,0.1644,0.1629,0.1641,86400.0],["1968-02-26",0.1641,0.1657,0.1632,0.1632,102400.0],["1968-02-27",0.1632,0.1641,0.1614,0.1614,41600.0],["1968-02-28",0.1614,0.1614,0.1587,0.1605,64000.0],["1968-02-29",0.1605,0.1617,0.1602,0.1608,115200.0],["1968-03-01",0.1608,0.1608,0.1572,0.1572,67200.0],["1968-03-04",0.1572,0.1578,0.1536,0.1536,80000.0],["1968-03-05",0.1536,0.1539,0.1536,0.1536,118400.0],["1968-03-06",0.1536,0.1557,0.1515,0.1524,489600.0],["1968-03-07",0.1527,0.1539,0.1527,0.1536,115200.0],["1968-03-08",0.1536,0.1536,0.1527,0.153,32000.0],["1968-03-11",0.1533,0.1542,0.1533,0.1533,38400.0],["1968-03-12",0.1533,0.1545,0.1533,0.1533,54400.0],["1968-03-13",0.1536,0.1542,0.1536,0.1542,35200.0],["1968-03-14",0.1542,0.1545,0.1533,0.1539,38400.0],["1968-03-15",0.1536,0.1536,0.1515,0.153,60800.0],["1968-03-18",0.153,0.1548,0.1518,0.1518,92800.0],["1968-03-19",0.1518,0.1536,0.1515,0.1515,44800.0],["1968-03-20",0.1515,0.1521,0.1493,0.1493,86400.0],["1968-03-21",0.1493,0.1511,0.149,0.1499,51200.0],["1968-03-22",0.1502,0.1515,0.1502,0.1502,48000.0],["1968-03-25",0.1511,0.1518,0.1511,0.1511,28800.0],["1968-03-26",0.1511,0.1542,0.1505,0.1511,108800.0],["1968-03-27",0.1511,0.1511,0.1493,0.1505,118400.0],["1968-03-28",0.1515,0.1518,0.1515,0.1515,64000.0],["1968-03-29",0.1515,0.1521,0.1502,0.1511,57600.0],["1968-04-01",0.1511,0.1524,0.1499,0.1499,124800.0],["1968-04-02",0.1499,0.1533,0.1499,0.1533,534400.0],["1968-04-03",0.1533,0.1551,0.1524,0.1533,156800.0],["1968-04-04",0.1533,0.1554,0.153,0.1545,102400.0],["1968-04-05",0.1545,0.1545,0.1511,0.1521,108800.0],["1968-04-08",0.1521,0.1521,0.1508,0.1508,60800.0],["1968-04-10",0.1508,0.1518,0.1505,0.1515,380800.0],["1968-04-11",0.1511,0.1511,0.1502,0.1502,134400.0],["1968-04-15",0.1511,0.153,0.1511,0.1527,227200.0],["1968-04-16",0.1527,0.1536,0.1527,0.1536,160000.0],["1968-04-17",0.1536,0.1536,0.1527,0.1533,134400.0],["1968-04-18",0.1533,0.1533,0.1515,0.1515,131200.0],["1968-04-19",0.1518,0.153,0.1518,0.153,150400.0],["1968-04-22",0.1527,0.1527,0.1515,0.1515,105600.0],["1968-04-23",0.1521,0.153,0.1521,0.1521,153600.0],["1968-04-24",0.1521,0.1527,0.1515,0.1524,83200.0],["1968-04-25",0.1524,0.153,0.1518,0.1527,60800.0],["1968-04-26",0.1527,0.1539,0.1524,0.1539,76800.0],["1968-04-29",0.1539,0.1563,0.153,0.1548,86400.0],["1968-04-30",0.1548,0.1563,0.1542,0.1542,192000.0],["1968-05-01",0.1539,0.1539,0.1515,0.1515,166400.0],["1968-05-02",0.1515,0.1524,0.1511,0.1524,150400.0],["1968-05-03",0.1524,0.1533,0.1511,0.1511,108800.0],["1968-05-06",0.1511,0.1527,0.1508,0.1518,220800.0],["1968-05-07",0.1518,0.1533,0.1508,0.1518,121600.0],["1968-05-08",0.1518,0.1524,0.1508,0.1508,115200.0],["1968-05-09",0.1508,0.1515,0.1496,0.1502,108800.0],["1968-05-10",0.1502,0.1511,0.1502,0.1505,44800.0],["1968-05-13",0.1521,0.1527,0.1515,0.1518,99200.0],["1968-05-14",0.1518,0.1524,0.1515,0.1515,54400.0],["1968-05-15",0.1515,0.1524,0.1502,0.1521,118400.0],["1968-05-16",0.1521,0.1524,0.1515,0.1515,54400.0],["1968-05-17",0.1515,0.1521,0.1508,0.1508,89600.0],["1968-05-20",0.1508,0.1512,0.1499,0.1508,70400.0],["1968-05-21",0.1508,0.1508,0.1493,0.1505,92800.0],["1968-05-22",0.1505,0.1512,0.1499,0.1505,70400.0],["1968-05-23",0.1502,0.1502,0.149,0.149,118400.0],["1968-05-24",0.149,0.1512,0.149,0.149,150400.0],["1968-05-27",0.149,0.1499,0.1469,0.1493,140800.0],["1968-05-28",0.1493,0.1512,0.149,0.1502,137600.0],["1968-05-29",0.1502,0.1512,0.1496,0.1512,89600.0],["1968-05-31",0.1512,0.1524,0.1505,0.1508,86400.0],["1968-06-03",0.1508,0.1524,0.1508,0.1515,118400.0],["1968-06-04",0.1515,0.1533,0.1515,0.1533,96000.0],["1968-06-05",0.1533,0.1539,0.153,0.1533,99200.0],["1968-06-06",0.1527,0.1527,0.1515,0.1515,176000.0],["1968-06-07",0.1521,0.1539,0.1521,0.1524,172800.0],["1968-06-10",0.1527,0.1573,0.1527,0.1573,256000.0],["1968-06-11",0.1573,0.1573,0.1557,0.1563,134400.0],["1968-06-13",0.1563,0.1585,0.1563,0.1576,150400.0],["1968-06-14",0.1576,0.1612,0.157,0.1612,124800.0],["1968-06-17",0.1612,0.1634,0.16,0.1612,131200.0],["1968-06-18",0.1612,0.1612,0.1588,0.1588,140800.0],["1968-06-20",0.1588,0.1597,0.1582,0.1588,67200.0],["1968-06-21",0.1588,0.1588,0.1551,0.1557,160000.0],["1968-06-24",0.1563,0.1576,0.1563,0.1567,89600.0],["1968-06-25",0.1567,0.1573,0.1557,0.1563,96000.0],["1968-06-27",0.1557,0.1557,0.1542,0.1554,150400.0],["1968-06-28",0.1554,0.156,0.1542,0.156,163200.0],["1968-07-01",0.156,0.157,0.1557,0.1563,105600.0],["1968-07-02",0.1563,0.1576,0.156,0.157,89600.0],["1968-07-03",0.157,0.1579,0.1563,0.157,64000.0],["1968-07-08",0.1576,0.1609,0.1576,0.1588,284800.0],["1968-07-09",0.1588,0.1621,0.1582,0.1621,176000.0],["1968-07-11",0.1621,0.1655,0.1612,0.164,361600.0],["1968-07-12",0.164,0.1655,0.1634,0.1646,92800.0],["1968-07-15",0.1637,0.1637,0.1612,0.1615,147200.0],["1968-07-16",0.1615,0.1631,0.1606,0.1631,96000.0],["1968-07-18",0.1631,0.1634,0.1612,0.1625,102400.0],["1968-07-19",0.1615,0.1615,0.1591,0.1606,76800.0],["1968-07-22",0.1606,0.1625,0.1576,0.16,76800.0],["1968-07-23",0.16,0.16,0.16,0.16,25600.0],["1968-07-25",0.1606,0.1625,0.1606,0.1615,67200.0],["1968-07-26",0.1539,0.1539,0.1527,0.1533,176000.0],["1968-07-29",0.1515,0.1515,0.1484,0.1496,96000.0],["1968-07-30",0.1496,0.1496,0.1484,0.1487,108800.0],["1968-08-01",0.149,0.1499,0.149,0.149,166400.0],["1968-08-02",0.149,0.1496,0.1484,0.1487,51200.0],["1968-08-05",0.1487,0.1499,0.1484,0.1484,128000.0],["1968-08-06",0.1487,0.1493,0.1487,0.149,38400.0],["1968-08-08",0.149,0.1515,0.1481,0.1481,89600.0],["1968-08-09",0.1481,0.1487,0.1478,0.1487,25600.0],["1968-08-12",0.1503,0.1521,0.1493,0.1493,76800.0],["1968-08-13",0.1496,0.1521,0.1496,0.1499,89600.0],["1968-08-15",0.1499,0.1499,0.1484,0.1493,83200.0],["1968-08-16",0.1493,0.1506,0.149,0.1499,64000.0],["1968-08-19",0.1499,0.1515,0.1499,0.1506,48000.0],["1968-08-20",0.1512,0.153,0.1512,0.1521,38400.0],["1968-08-22",0.1521,0.1536,0.1496,0.1496,297600.0],["1968-08-23",0.1496,0.1503,0.1493,0.1499,25600.0],["1968-08-26",0.1512,0.1515,0.1512,0.1512,48000.0],["1968-08-27",0.1512,0.1518,0.1509,0.1518,54400.0],["1968-08-29",0.1518,0.1518,0.1496,0.1512,108800.0],["1968-08-30",0.1512,0.1512,0.1506,0.1512,38400.0],["1968-09-03",0.1512,0.1515,0.1499,0.1503,70400.0],["1968-09-04",0.1503,0.1506,0.1496,0.1503,54400.0],["1968-09-05",0.1503,0.1506,0.1496,0.1496,115200.0],["1968-09-06",0.1496,0.1512,0.1496,0.1509,140800.0],["1968-09-09",0.1506,0.1506,0.1496,0.1503,265600.0],["1968-09-10",0.1503,0.1509,0.1496,0.1499,134400.0],["1968-09-12",0.1499,0.1503,0.1496,0.1496,96000.0],["1968-09-13",0.1496,0.1503,0.1493,0.1503,96000.0],["1968-09-16",0.1503,0.1506,0.1499,0.1506,105600.0],["1968-09-17",0.1506,0.1512,0.1503,0.1509,83200.0],["1968-09-19",0.1509,0.1536,0.1509,0.1524,262400.0],["1968-09-20",0.1524,0.1524,0.1499,0.1503,195200.0],["1968-09-23",0.1503,0.1506,0.1499,0.1503,73600.0],["1968-09-24",0.1503,0.1512,0.1496,0.1506,99200.0],["1968-09-26",0.1506,0.1515,0.1499,0.1499,259200.0],["1968-09-27",0.1499,0.1506,0.149,0.1496,198400.0],["1968-09-30",0.1499,0.153,0.1499,0.1503,227200.0],["1968-10-01",0.1506,0.1518,0.1506,0.1518,102400.0],["1968-10-03",0.1524,0.1561,0.1524,0.1561,390400.0],["1968-10-04",0.1561,0.1589,0.1509,0.1586,169600.0],["1968-10-07",0.1586,0.1601,0.158,0.158,112000.0],["1968-10-08",0.1577,0.1577,0.1567,0.1577,44800.0],["1968-10-10",0.1574,0.1574,0.1533,0.1533,201600.0],["1968-10-11",0.1533,0.1549,0.1533,0.1533,86400.0],["1968-10-14",0.1555,0.1567,0.1555,0.1561,92800.0],["1968-10-15",0.1561,0.1561,0.1549,0.1549,92800.0],["1968-10-17",0.1549,0.1564,0.1533,0.1564,323200.0],["1968-10-18",0.1564,0.1589,0.1564,0.1583,134400.0],["1968-10-21",0.1595,0.1626,0.1595,0.1614,169600.0],["1968-10-22",0.1614,0.1623,0.1607,0.1607,124800.0],["1968-10-24",0.158,0.158,0.153,0.1536,448000.0],["1968-10-25",0.1536,0.1567,0.1536,0.1567,188800.0],["1968-10-28",0.1567,0.158,0.1555,0.1558,137600.0],["1968-10-29",0.1558,0.1574,0.1558,0.1567,108800.0],["1968-10-31",0.1567,0.1567,0.1543,0.1555,230400.0],["1968-11-01",0.1555,0.1567,0.1543,0.1549,220800.0],["1968-11-04",0.1549,0.1555,0.1543,0.1555,48000.0],["1968-11-06",0.1555,0.1564,0.1543,0.1549,182400.0],["1968-11-07",0.1549,0.1574,0.1549,0.1561,236800.0],["1968-11-08",0.1577,0.1589,0.1564,0.1574,172800.0],["1968-11-12",0.1574,0.1574,0.1552,0.1558,284800.0],["1968-11-13",0.1561,0.1571,0.1561,0.1567,102400.0],["1968-11-14",0.1567,0.1571,0.1558,0.1561,134400.0],["1968-11-15",0.1567,0.158,0.1567,0.158,169600.0],["1968-11-18",0.158,0.1583,0.1567,0.1567,275200.0],["1968-11-19",0.1567,0.1592,0.1564,0.1592,156800.0],["1968-11-21",0.1592,0.1592,0.1583,0.1592,409600.0],["1968-11-22",0.1592,0.1595,0.1586,0.1586,112000.0],["1968-11-25",0.1586,0.1599,0.1586,0.1592,99200.0],["1968-11-26",0.1592,0.1602,0.1586,0.1589,172800.0],["1968-11-27",0.1592,0.1608,0.1592,0.1608,310400.0],["1968-11-29",0.1608,0.1664,0.1608,0.1652,528000.0],["1968-12-02",0.1645,0.1645,0.1636,0.1636,182400.0],["1968-12-03",0.1636,0.1652,0.1633,0.1648,278400.0],["1968-12-05",0.1658,0.1676,0.1658,0.167,371200.0],["1968-12-06",0.167,0.168,0.1661,0.167,121600.0],["1968-12-09",0.1673,0.1714,0.1673,0.1673,396800.0],["1968-12-10",0.1676,0.1705,0.1676,0.1705,240000.0],["1968-12-12",0.172,0.1745,0.172,0.1742,460800.0],["1968-12-13",0.1798,0.1891,0.1798,0.1838,809600.0],["1968-12-16",0.1838,0.1838,0.1807,0.182,262400.0],["1968-12-17",0.182,0.1826,0.1776,0.1782,243200.0],["1968-12-19",0.1761,0.1761,0.1723,0.1751,473600.0],["1968-12-20",0.1751,0.1804,0.1745,0.1795,182400.0],["1968-12-23",0.1795,0.1807,0.1789,0.1795,128000.0],["1968-12-24",0.1795,0.182,0.1792,0.1792,195200.0],["1968-12-26",0.1792,0.1795,0.1779,0.1789,44800.0],["1968-12-27",0.1789,0.1795,0.1776,0.1782,57600.0],["1968-12-30",0.1782,0.1814,0.1782,0.1795,233600.0],["1968-12-31",0.1795,0.1807,0.1795,0.1801,96000.0],["1969-01-02",0.1801,0.1817,0.1795,0.1798,115200.0],["1969-01-03",0.1798,0.181,0.1786,0.1807,172800.0],["1969-01-06",0.1807,0.1817,0.1761,0.177,192000.0],["1969-01-07",0.177,0.1782,0.1711,0.1711,246400.0],["1969-01-08",0.1711,0.1733,0.167,0.1733,198400.0],["1969-01-09",0.1733,0.1742,0.1714,0.172,105600.0],["1969-01-10",0.172,0.172,0.1708,0.1717,76800.0],["1969-01-13",0.1701,0.1701,0.1658,0.1658,131200.0],["1969-01-14",0.1658,0.1667,0.1636,0.1636,67200.0],["1969-01-15",0.1636,0.1689,0.1627,0.1676,428800.0],["1969-01-16",0.1683,0.1708,0.1683,0.1708,57600.0],["1969-01-17",0.1708,0.1717,0.1673,0.1692,96000.0],["1969-01-20",0.1692,0.1701,0.168,0.168,54400.0],["1969-01-21",0.168,0.1695,0.1673,0.1673,108800.0],["1969-01-22",0.1673,0.1701,0.1673,0.1683,64000.0],["1969-01-23",0.1686,0.1705,0.1686,0.1701,121600.0],["1969-01-24",0.1701,0.1705,0.1686,0.1692,41600.0],["1969-01-27",0.1692,0.1705,0.1683,0.1683,70400.0],["1969-01-28",0.1676,0.1676,0.1661,0.1676,83200.0],["1969-01-29",0.1701,0.1729,0.1701,0.1729,361600.0],["1969-01-30",0.1739,0.1767,0.1739,0.1745,403200.0],["1969-01-31",0.1751,0.1807,0.1751,0.1807,284800.0],["1969-02-03",0.1807,0.1838,0.1801,0.1804,188800.0],["1969-02-04",0.1804,0.1814,0.1795,0.1814,224000.0],["1969-02-05",0.1814,0.1817,0.1776,0.1782,243200.0],["1969-02-06",0.177,0.177,0.1761,0.1761,96000.0],["1969-02-07",0.1759,0.1759,0.173,0.1737,156800.0],["1969-02-11",0.1737,0.1743,0.1734,0.1737,51200.0],["1969-02-12",0.1734,0.1734,0.1712,0.1734,64000.0],["1969-02-13",0.1734,0.1743,0.1724,0.1727,92800.0],["1969-02-14",0.1737,0.1774,0.1737,0.1768,57600.0],["1969-02-17",0.1768,0.1784,0.174,0.1746,108800.0],["1969-02-18",0.173,0.173,0.1712,0.173,89600.0],["1969-02-19",0.173,0.1756,0.1724,0.173,169600.0],["1969-02-20",0.173,0.1756,0.173,0.173,182400.0],["1969-02-24",0.173,0.1749,0.1724,0.1734,102400.0],["1969-02-25",0.1734,0.1737,0.1721,0.1721,134400.0],["1969-02-26",0.1721,0.173,0.1721,0.173,121600.0],["1969-02-27",0.173,0.174,0.1727,0.173,128000.0],["1969-02-28",0.173,0.1756,0.173,0.173,89600.0],["1969-03-03",0.173,0.1743,0.1727,0.1743,92800.0],["1969-03-04",0.1752,0.1781,0.1752,0.1771,134400.0],["1969-03-05",0.1778,0.1806,0.1778,0.1778,137600.0],["1969-03-06",0.1771,0.1771,0.173,0.173,86400.0],["1969-03-07",0.173,0.173,0.1686,0.1705,428800.0],["1969-03-10",0.1699,0.1699,0.1689,0.1699,51200.0],["1969-03-11",0.1712,0.1771,0.1712,0.1727,137600.0],["1969-03-12",0.173,0.1749,0.173,0.1737,73600.0],["1969-03-13",0.1737,0.1737,0.1727,0.173,70400.0],["1969-03-14",0.173,0.1737,0.1727,0.1737,86400.0],["1969-03-17",0.1734,0.1734,0.1727,0.1734,192000.0],["1969-03-18",0.1734,0.1746,0.1734,0.1734,134400.0],["1969-03-19",0.1734,0.1743,0.173,0.173,115200.0],["1969-03-20",0.173,0.1737,0.173,0.173,35200.0],["1969-03-21",0.173,0.173,0.1727,0.173,96000.0],["1969-03-24",0.173,0.1734,0.1727,0.173,35200.0],["1969-03-25",0.1737,0.1756,0.1737,0.1752,86400.0],["1969-03-26",0.1752,0.1752,0.1737,0.1737,48000.0],["1969-03-27",0.1737,0.1749,0.1737,0.174,70400.0],["1969-03-28",0.174,0.1752,0.1737,0.1752,134400.0],["1969-04-01",0.1752,0.1768,0.1749,0.1752,348800.0],["1969-04-02",0.1752,0.1762,0.174,0.1752,291200.0],["1969-04-03",0.1746,0.1746,0.173,0.1737,179200.0],["1969-04-07",0.1743,0.1756,0.1743,0.1749,134400.0],["1969-04-08",0.1749,0.1749,0.1743,0.1749,108800.0],["1969-04-09",0.1749,0.1784,0.1746,0.1784,153600.0],["1969-04-10",0.1784,0.18,0.1768,0.1768,342400.0],["1969-04-11",0.1768,0.1778,0.1762,0.1762,96000.0],["1969-04-14",0.1762,0.1774,0.1752,0.1759,105600.0],["1969-04-15",0.1759,0.1759,0.1749,0.1749,54400.0],["1969-04-16",0.1749,0.1762,0.173,0.1759,249600.0],["1969-04-17",0.1759,0.1787,0.1756,0.1778,281600.0],["1969-04-18",0.179,0.1815,0.179,0.1815,291200.0],["1969-04-21",0.1815,0.1822,0.1774,0.1774,163200.0],["1969-04-22",0.1774,0.1784,0.1774,0.1774,134400.0],["1969-04-23",0.1778,0.1796,0.1778,0.1787,134400.0],["1969-04-24",0.1787,0.1787,0.1774,0.1778,163200.0],["1969-04-25",0.1781,0.18,0.1781,0.18,115200.0],["1969-04-28",0.18,0.18,0.1787,0.1787,102400.0],["1969-04-29",0.1787,0.18,0.1787,0.1787,83200.0],["1969-04-30",0.18,0.1822,0.18,0.1809,147200.0],["1969-05-01",0.1809,0.1809,0.1793,0.1793,25600.0],["1969-05-02",0.1793,0.1793,0.1771,0.1771,118400.0],["1969-05-05",0.1771,0.1774,0.1762,0.1768,89600.0],["1969-05-06",0.1793,0.1822,0.1793,0.1818,243200.0],["1969-05-07",0.1818,0.1831,0.1818,0.1818,272000.0],["1969-05-08",0.1818,0.1828,0.1803,0.1815,182400.0],["1969-05-09",0.1815,0.1831,0.1806,0.1812,201600.0],["1969-05-12",0.1829,0.1829,0.1817,0.1817,108800.0],["1969-05-13",0.1829,0.1839,0.1829,0.1836,156800.0],["1969-05-14",0.1836,0.1852,0.1833,0.1852,259200.0],["1969-05-15",0.1852,0.1852,0.182,0.1829,92800.0],["1969-05-16",0.1829,0.1842,0.182,0.1826,112000.0],["1969-05-19",0.1826,0.1836,0.1807,0.1829,137600.0],["1969-05-20",0.1836,0.1848,0.1836,0.1836,131200.0],["1969-05-21",0.1836,0.1839,0.1817,0.1829,156800.0],["1969-05-22",0.1833,0.1842,0.1833,0.1833,169600.0],["1969-05-23",0.1833,0.1836,0.1829,0.1829,89600.0],["1969-05-26",0.1829,0.1842,0.1823,0.1836,80000.0],["1969-05-27",0.1826,0.1826,0.1813,0.1813,57600.0],["1969-05-28",0.1813,0.1829,0.1801,0.1801,192000.0],["1969-05-29",0.1804,0.1823,0.1804,0.1804,54400.0],["1969-06-02",0.1804,0.1804,0.1782,0.1785,89600.0],["1969-06-03",0.1785,0.1785,0.1785,0.1785,0.0],["1969-06-04",0.2414,0.2541,0.2414,0.242,6224000.0],["1969-06-05",0.242,0.2423,0.2312,0.2414,10550400.0],["1969-06-06",0.2471,0.2592,0.2471,0.2503,11120000.0],["1969-06-09",0.2503,0.2528,0.2417,0.2515,5936000.0],["1969-06-10",0.2538,0.2687,0.2538,0.2585,7971200.0],["1969-06-11",0.2585,0.2665,0.2544,0.255,4208000.0],["1969-06-12",0.255,0.262,0.2534,0.2579,4576000.0],["1969-06-13",0.2585,0.268,0.2585,0.2655,6531200.0],["1969-06-16",0.2655,0.2731,0.262,0.262,2889600.0],["1969-06-17",0.262,0.2674,0.2592,0.2674,2953600.0],["1969-06-18",0.2674,0.2706,0.2633,0.2633,3440000.0],["1969-06-19",0.2633,0.2636,0.2592,0.2633,2518400.0],["1969-06-20",0.2633,0.2658,0.2538,0.2541,2704000.0],["1969-06-23",0.2541,0.2541,0.242,0.2477,3616000.0],["1969-06-24",0.2477,0.255,0.2471,0.2484,2566400.0],["1969-06-25",0.2484,0.2538,0.2452,0.2465,2908800.0],["1969-06-26",0.2465,0.2541,0.2452,0.2534,1910400.0],["1969-06-27",0.2541,0.2576,0.2541,0.2563,956800.0],["1969-06-30",0.2563,0.263,0.255,0.263,960000.0],["1969-07-01",0.263,0.2668,0.2598,0.2668,2409600.0],["1969-07-02",0.2668,0.2712,0.2636,0.2668,1360000.0],["1969-07-03",0.2668,0.2706,0.2642,0.27,1152000.0],["1969-07-07",0.27,0.2715,0.2617,0.2661,953600.0],["1969-07-08",0.2633,0.2633,0.2566,0.2566,1302400.0],["1969-07-09",0.2566,0.2588,0.2553,0.2553,892800.0],["1969-07-10",0.2553,0.263,0.2544,0.2611,1126400.0],["1969-07-11",0.2611,0.268,0.2573,0.2592,2038400.0],["1969-07-14",0.2592,0.2623,0.256,0.2566,627200.0],["1969-07-15",0.2547,0.2547,0.2414,0.2503,2390400.0],["1969-07-16",0.2522,0.2576,0.2522,0.2547,1142400.0],["1969-07-17",0.2547,0.2598,0.249,0.249,652800.0],["1969-07-18",0.249,0.2515,0.2458,0.2509,473600.0],["1969-07-22",0.2509,0.2509,0.2452,0.2458,441600.0],["1969-07-23",0.2452,0.2452,0.2391,0.2433,1062400.0],["1969-07-24",0.2433,0.2436,0.2395,0.2395,470400.0],["1969-07-25",0.2388,0.2388,0.2366,0.2379,608000.0],["1969-07-28",0.2353,0.2353,0.229,0.229,1315200.0],["1969-07-29",0.229,0.2385,0.2287,0.2287,1523200.0],["1969-07-30",0.2287,0.2366,0.2274,0.2325,832000.0],["1969-07-31",0.2369,0.2471,0.2369,0.2465,745600.0],["1969-08-01",0.2465,0.256,0.2461,0.2531,1004800.0],["1969-08-04",0.2531,0.255,0.2477,0.2477,572800.0],["1969-08-05",0.2477,0.2496,0.2452,0.249,505600.0],["1969-08-06",0.2503,0.2566,0.2503,0.2538,960000.0],["1969-08-07",0.255,0.2588,0.255,0.2579,422400.0],["1969-08-08",0.2595,0.2636,0.2595,0.2617,960000.0],["1969-08-11",0.2634,0.2634,0.2599,0.2625,371200.0],["1969-08-12",0.2612,0.2612,0.2589,0.2589,384000.0],["1969-08-13",0.2589,0.2602,0.2548,0.2599,848000.0],["1969-08-14",0.2599,0.2634,0.2583,0.2621,1174400.0],["1969-08-15",0.2621,0.2679,0.2615,0.2676,1001600.0],["1969-08-18",0.2685,0.2775,0.2685,0.2769,1004800.0],["1969-08-19",0.2769,0.2836,0.2769,0.2769,2057600.0],["1969-08-20",0.2769,0.2794,0.2749,0.2775,592000.0],["1969-08-21",0.2775,0.2791,0.2762,0.2769,185600.0],["1969-08-22",0.2769,0.2832,0.274,0.282,1590400.0],["1969-08-25",0.282,0.2864,0.2816,0.2816,1030400.0],["1969-08-26",0.2813,0.2813,0.2788,0.281,636800.0],["1969-08-27",0.2813,0.2903,0.2813,0.2896,796800.0],["1969-08-28",0.2896,0.2941,0.2884,0.2916,1680000.0],["1969-08-29",0.2935,0.3005,0.2935,0.3002,1395200.0],["1969-09-02",0.3002,0.3043,0.298,0.298,646400.0],["1969-09-03",0.298,0.298,0.2916,0.2922,480000.0],["1969-09-04",0.2922,0.2928,0.2877,0.2916,566400.0],["1969-09-05",0.2916,0.2916,0.2871,0.2893,636800.0],["1969-09-08",0.2893,0.2916,0.2884,0.2903,304000.0],["1969-09-09",0.2903,0.296,0.2855,0.2954,1267200.0],["1969-09-10",0.2999,0.3066,0.2999,0.3066,2172800.0],["1969-09-11",0.2954,0.2954,0.2839,0.29,3075200.0],["1969-09-12",0.2884,0.2884,0.2737,0.282,3555200.0],["1969-09-15",0.282,0.2877,0.2788,0.2794,1411200.0],["1969-09-16",0.2794,0.2794,0.2625,0.2647,2153600.0],["1969-09-17",0.2634,0.2634,0.2391,0.2391,5980800.0],["1969-09-18",0.2471,0.2561,0.2471,0.251,3465600.0],["1969-09-19",0.251,0.2558,0.2487,0.2522,1312000.0],["1969-09-22",0.2522,0.2545,0.251,0.2516,604800.0],["1969-09-23",0.2506,0.2506,0.2382,0.2417,969600.0],["1969-09-24",0.2417,0.2436,0.2366,0.241,755200.0],["1969-09-25",0.241,0.243,0.2398,0.2398,806400.0],["1969-09-26",0.2398,0.2398,0.2356,0.2372,592000.0],["1969-09-29",0.2417,0.2487,0.2417,0.2487,1075200.0],["1969-09-30",0.2487,0.2519,0.2458,0.2458,441600.0],["1969-10-01",0.2458,0.2474,0.243,0.2433,300800.0],["1969-10-02",0.2436,0.2513,0.2436,0.25,601600.0],["1969-10-03",0.25,0.2519,0.2471,0.2471,425600.0],["1969-10-06",0.2471,0.2506,0.2353,0.2404,1872000.0],["1969-10-07",0.2404,0.2462,0.2398,0.2398,585600.0],["1969-10-08",0.2398,0.2449,0.2363,0.2442,521600.0],["1969-10-09",0.2481,0.2558,0.2481,0.2558,1132800.0],["1969-10-10",0.2558,0.258,0.25,0.25,771200.0],["1969-10-13",0.25,0.2513,0.2452,0.2452,163200.0],["1969-10-14",0.2452,0.2494,0.2442,0.2481,614400.0],["1969-10-15",0.2481,0.2481,0.243,0.243,505600.0],["1969-10-16",0.243,0.2468,0.243,0.2455,451200.0],["1969-10-17",0.2455,0.2487,0.243,0.243,777600.0],["1969-10-20",0.243,0.2436,0.2388,0.2394,454400.0],["1969-10-21",0.2394,0.241,0.2391,0.2398,185600.0],["1969-10-22",0.2404,0.2442,0.2404,0.2423,723200.0],["1969-10-23",0.2423,0.2436,0.2407,0.241,249600.0],["1969-10-24",0.241,0.2442,0.2404,0.2442,454400.0],["1969-10-27",0.2458,0.2506,0.2458,0.2506,288000.0],["1969-10-28",0.251,0.2554,0.251,0.2554,668800.0],["1969-10-29",0.2554,0.2558,0.2484,0.2519,345600.0],["1969-10-30",0.2519,0.2526,0.2506,0.2526,121600.0],["1969-10-31",0.2526,0.2589,0.2522,0.2583,336000.0],["1969-11-03",0.2583,0.2583,0.2545,0.2551,268800.0],["1969-11-04",0.2551,0.2609,0.2519,0.2596,435200.0],["1969-11-05",0.2596,0.2615,0.2577,0.2609,409600.0],["1969-11-06",0.2609,0.2679,0.2599,0.2673,240000.0],["1969-11-07",0.269,0.2703,0.2677,0.2693,288000.0],["1969-11-10",0.2693,0.2706,0.2677,0.269,361600.0],["1969-11-11",0.2687,0.2687,0.2626,0.2626,227200.0],["1969-11-12",0.2632,0.2658,0.2632,0.2648,102400.0],["1969-11-13",0.2626,0.2626,0.2574,0.2597,313600.0],["1969-11-14",0.2587,0.2587,0.2561,0.2564,230400.0],["1969-11-17",0.2548,0.2548,0.2523,0.2526,176000.0],["1969-11-18",0.2706,0.2793,0.2706,0.277,3196800.0],["1969-11-19",0.277,0.277,0.2713,0.2716,723200.0],["1969-11-20",0.2709,0.2709,0.2626,0.2651,963200.0],["1969-11-21",0.2651,0.2651,0.2619,0.2619,236800.0],["1969-11-24",0.2568,0.2568,0.2497,0.2497,896000.0],["1969-11-25",0.2497,0.2497,0.2445,0.2471,918400.0],["1969-11-26",0.2465,0.2465,0.242,0.2462,489600.0],["1969-11-28",0.2468,0.251,0.2468,0.2484,214400.0],["1969-12-01",0.2484,0.2494,0.2452,0.2452,224000.0],["1969-12-02",0.2452,0.2471,0.2452,0.2468,160000.0],["1969-12-03",0.2468,0.2468,0.2426,0.2426,291200.0],["1969-12-04",0.2426,0.2426,0.2378,0.2416,387200.0],["1969-12-05",0.2416,0.242,0.2368,0.2368,345600.0],["1969-12-08",0.2368,0.2381,0.2336,0.2339,336000.0],["1969-12-09",0.2339,0.2375,0.231,0.231,377600.0],["1969-12-10",0.2214,0.2214,0.2059,0.2059,755200.0],["1969-12-11",0.2059,0.2059,0.1905,0.1937,5676800.0],["1969-12-12",0.1982,0.2059,0.1982,0.2059,985600.0],["1969-12-15",0.2059,0.2098,0.2034,0.204,1721600.0],["1969-12-16",0.204,0.2056,0.195,0.1982,486400.0],["1969-12-17",0.1982,0.1982,0.1963,0.1963,364800.0],["1969-12-18",0.1972,0.2053,0.1972,0.2021,726400.0],["1969-12-19",0.2034,0.2079,0.2034,0.2053,816000.0],["1969-12-22",0.2053,0.2098,0.204,0.2053,563200.0],["1969-12-23",0.2066,0.2101,0.2066,0.2101,550400.0],["1969-12-24",0.2104,0.213,0.2104,0.2124,505600.0],["1969-12-26",0.2124,0.213,0.2114,0.213,121600.0],["1969-12-29",0.213,0.2162,0.2104,0.2104,252800.0],["1969-12-30",0.2104,0.2124,0.2085,0.2114,432000.0],["1969-12-31",0.212,0.2182,0.212,0.2149,294400.0],["1970-01-02",0.2149,0.2162,0.2137,0.2162,57600.0],["1970-01-05",0.2162,0.2188,0.2149,0.2175,326400.0],["1970-01-06",0.2162,0.2162,0.2156,0.2159,166400.0],["1970-01-07",0.2159,0.2159,0.2101,0.2111,108800.0],["1970-01-08",0.2108,0.2108,0.2079,0.2085,182400.0],["1970-01-09",0.2085,0.2085,0.2021,0.203,156800.0],["1970-01-12",0.203,0.203,0.2001,0.2001,44800.0],["1970-01-13",0.2001,0.2027,0.1989,0.1989,608000.0],["1970-01-14",0.1985,0.1985,0.1931,0.1953,700800.0],["1970-01-15",0.1953,0.1956,0.1918,0.1956,1228800.0],["1970-01-16",0.1956,0.1979,0.1934,0.1953,707200.0],["1970-01-19",0.1953,0.1995,0.1943,0.1963,339200.0],["1970-01-20",0.1963,0.1972,0.195,0.1966,195200.0],["1970-01-21",0.1966,0.1969,0.194,0.194,150400.0],["1970-01-22",0.194,0.195,0.1882,0.1882,393600.0],["1970-01-23",0.1882,0.1886,0.1812,0.1828,368000.0],["1970-01-26",0.1802,0.1802,0.1725,0.1776,665600.0],["1970-01-27",0.1776,0.1789,0.175,0.177,726400.0],["1970-01-28",0.1767,0.1767,0.1725,0.1738,352000.0],["1970-01-29",0.1738,0.1738,0.1673,0.1673,780800.0],["1970-01-30",0.166,0.166,0.157,0.1622,3072000.0],["1970-02-02",0.1622,0.1647,0.1577,0.1622,1318400.0],["1970-02-03",0.1622,0.1667,0.1612,0.1667,1708800.0],["1970-02-04",0.1667,0.1721,0.1635,0.1657,787200.0],["1970-02-05",0.1654,0.1654,0.1622,0.1647,297600.0],["1970-02-06",0.1647,0.1668,0.1647,0.1647,793600.0],["1970-02-09",0.1647,0.166,0.1647,0.166,470400.0],["1970-02-10",0.166,0.1667,0.1525,0.1551,2003200.0],["1970-02-11",0.1551,0.1567,0.1525,0.1557,1488000.0],["1970-02-12",0.1557,0.158,0.1535,0.158,1056000.0],["1970-02-13",0.158,0.1583,0.1544,0.1557,1404800.0],["1970-02-16",0.1583,0.1622,0.1583,0.1615,646400.0],["1970-02-17",0.1628,0.1664,0.1628,0.1657,249600.0],["1970-02-18",0.1673,0.1815,0.1673,0.1767,422400.0],["1970-02-19",0.1767,0.1828,0.175,0.176,1164800.0],["1970-02-20",0.1799,0.1853,0.1799,0.1853,1456000.0],["1970-02-24",0.1905,0.1995,0.1905,0.1927,1081600.0],["1970-02-25",0.1927,0.1943,0.1866,0.1937,230400.0],["1970-02-26",0.1921,0.1921,0.1879,0.1921,393600.0],["1970-02-27",0.1937,0.1963,0.1937,0.1953,179200.0],["1970-03-02",0.1931,0.1931,0.1879,0.1879,272000.0],["1970-03-03",0.1879,0.1886,0.1828,0.1886,515200.0],["1970-03-04",0.1853,0.1853,0.1789,0.1834,361600.0],["1970-03-05",0.1834,0.1879,0.1795,0.1808,569600.0],["1970-03-06",0.1815,0.1841,0.1815,0.1828,425600.0],["1970-03-09",0.1828,0.1828,0.1763,0.1776,60800.0],["1970-03-10",0.1776,0.1815,0.1776,0.1815,380800.0],["1970-03-11",0.1815,0.1821,0.1776,0.1818,179200.0],["1970-03-12",0.1802,0.1802,0.1789,0.1792,172800.0],["1970-03-13",0.1792,0.1805,0.1763,0.1776,297600.0],["1970-03-16",0.1738,0.1738,0.1712,0.1712,192000.0],["1970-03-17",0.1712,0.1731,0.1712,0.1712,192000.0],["1970-03-18",0.1709,0.1709,0.168,0.168,227200.0],["1970-03-19",0.1692,0.1725,0.1692,0.1718,230400.0],["1970-03-20",0.1718,0.1725,0.1689,0.1699,86400.0],["1970-03-23",0.1699,0.1712,0.1673,0.1699,182400.0],["1970-03-24",0.1699,0.1728,0.1692,0.1725,393600.0],["1970-03-25",0.1725,0.1763,0.1705,0.1763,841600.0],["1970-03-26",0.177,0.1795,0.177,0.1792,176000.0],["1970-03-30",0.1792,0.1802,0.1783,0.1795,176000.0],["1970-03-31",0.1795,0.1802,0.1776,0.1802,339200.0],["1970-04-01",0.1802,0.1812,0.1795,0.1802,92800.0],["1970-04-02",0.1802,0.1815,0.1783,0.1802,281600.0],["1970-04-03",0.1802,0.1802,0.1783,0.1786,64000.0],["1970-04-06",0.1786,0.1786,0.1776,0.1779,38400.0],["1970-04-07",0.1779,0.1779,0.1738,0.1738,128000.0],["1970-04-08",0.1738,0.175,0.1734,0.1741,83200.0],["1970-04-09",0.1741,0.1741,0.1718,0.1718,220800.0],["1970-04-10",0.1718,0.1725,0.168,0.1712,163200.0],["1970-04-13",0.1699,0.1699,0.167,0.167,291200.0],["1970-04-14",0.1651,0.1651,0.1635,0.1644,105600.0],["1970-04-15",0.1647,0.166,0.1647,0.1647,265600.0],["1970-04-16",0.1647,0.1647,0.1609,0.1609,150400.0],["1970-04-17",0.1609,0.1609,0.1596,0.1596,176000.0],["1970-04-20",0.159,0.159,0.1567,0.157,211200.0],["1970-04-21",0.157,0.159,0.1557,0.1564,233600.0],["1970-04-22",0.1564,0.157,0.1493,0.1493,483200.0],["1970-04-23",0.1487,0.1487,0.1429,0.1487,576000.0],["1970-04-24",0.1487,0.1506,0.1442,0.1454,544000.0],["1970-04-27",0.1454,0.1493,0.1435,0.1454,278400.0],["1970-04-28",0.1454,0.1464,0.1435,0.1454,147200.0],["1970-04-29",0.1454,0.1506,0.1445,0.1506,508800.0],["1970-04-30",0.1506,0.1516,0.1461,0.1461,195200.0],["1970-05-01",0.1461,0.148,0.1429,0.1442,320000.0],["1970-05-04",0.1442,0.1448,0.1409,0.1416,150400.0],["1970-05-05",0.1416,0.1422,0.1396,0.1396,246400.0],["1970-05-06",0.1409,0.1461,0.1409,0.1429,515200.0],["1970-05-07",0.1429,0.1467,0.1422,0.1467,201600.0],["1970-05-08",0.1467,0.1487,0.1461,0.1461,163200.0],["1970-05-11",0.1478,0.1491,0.1446,0.1456,419200.0],["1970-05-12",0.1452,0.1452,0.1423,0.1439,396800.0],["1970-05-13",0.1436,0.1436,0.1387,0.1413,176000.0],["1970-05-14",0.1413,0.143,0.1394,0.143,355200.0],["1970-05-15",0.143,0.1446,0.1426,0.1433,694400.0],["1970-05-18",0.1443,0.1452,0.1443,0.1443,160000.0],["1970-05-19",0.1443,0.1456,0.1443,0.1446,198400.0],["1970-05-20",0.1446,0.1452,0.1407,0.1407,841600.0],["1970-05-21",0.1407,0.1413,0.1329,0.1342,1276800.0],["1970-05-22",0.1364,0.14,0.1364,0.14,364800.0],["1970-05-25",0.14,0.14,0.1381,0.139,156800.0],["1970-05-26",0.1387,0.1387,0.1348,0.1387,297600.0],["1970-05-27",0.1394,0.1452,0.1394,0.1452,355200.0],["1970-05-28",0.1452,0.1485,0.1439,0.1446,512000.0],["1970-05-29",0.1446,0.1462,0.1413,0.1439,521600.0],["1970-06-01",0.1439,0.1459,0.143,0.1452,556800.0],["1970-06-02",0.1452,0.1485,0.1439,0.1485,441600.0],["1970-06-03",0.1491,0.1537,0.1491,0.1524,566400.0],["1970-06-04",0.1524,0.1531,0.1485,0.1485,150400.0],["1970-06-05",0.1472,0.1472,0.142,0.1459,208000.0],["1970-06-08",0.1459,0.1478,0.1452,0.1465,137600.0],["1970-06-09",0.1465,0.1498,0.1465,0.1495,345600.0],["1970-06-10",0.1495,0.1504,0.1482,0.1482,160000.0],["1970-06-11",0.1469,0.1469,0.141,0.141,345600.0],["1970-06-12",0.141,0.1417,0.1374,0.1394,268800.0],["1970-06-15",0.1394,0.1413,0.1368,0.1407,256000.0],["1970-06-16",0.1407,0.1413,0.1381,0.141,371200.0],["1970-06-17",0.141,0.1426,0.14,0.1413,432000.0],["1970-06-18",0.1413,0.142,0.141,0.142,211200.0],["1970-06-19",0.142,0.142,0.1394,0.14,166400.0],["1970-06-22",0.14,0.142,0.1384,0.1417,169600.0],["1970-06-23",0.1417,0.142,0.1397,0.1397,176000.0],["1970-06-24",0.1397,0.1426,0.1384,0.1407,201600.0],["1970-06-25",0.1407,0.1426,0.14,0.1413,307200.0],["1970-06-26",0.1413,0.142,0.1407,0.1407,220800.0],["1970-06-29",0.1407,0.1413,0.1404,0.1413,80000.0],["1970-06-30",0.1426,0.1439,0.1426,0.1433,166400.0],["1970-07-01",0.1439,0.1459,0.1439,0.1452,256000.0],["1970-07-02",0.1456,0.1465,0.1456,0.1459,160000.0],["1970-07-06",0.1459,0.1465,0.1459,0.1459,89600.0],["1970-07-07",0.1459,0.1459,0.1446,0.1456,105600.0],["1970-07-08",0.1456,0.1472,0.1446,0.1465,384000.0],["1970-07-09",0.1485,0.1504,0.1485,0.1498,332800.0],["1970-07-10",0.1498,0.1511,0.1485,0.1511,377600.0],["1970-07-13",0.1517,0.1537,0.1517,0.1521,169600.0],["1970-07-14",0.1521,0.1521,0.1504,0.1521,118400.0],["1970-07-15",0.1524,0.155,0.1524,0.1524,99200.0],["1970-07-16",0.1524,0.1576,0.1524,0.1563,342400.0],["1970-07-17",0.1566,0.1599,0.1566,0.1579,118400.0],["1970-07-20",0.1602,0.1628,0.1602,0.1615,425600.0],["1970-07-21",0.1615,0.1628,0.1605,0.1618,172800.0],["1970-07-22",0.1618,0.1654,0.1618,0.1644,96000.0],["1970-07-23",0.1661,0.1706,0.1661,0.1687,329600.0],["1970-07-24",0.1687,0.1745,0.1674,0.1687,899200.0],["1970-07-27",0.1687,0.169,0.1628,0.1635,140800.0],["1970-07-28",0.1635,0.1641,0.1609,0.1631,217600.0],["1970-07-29",0.1631,0.1658,0.1631,0.1658,275200.0],["1970-07-30",0.1658,0.1674,0.1641,0.1641,284800.0],["1970-07-31",0.1641,0.1664,0.1622,0.1641,176000.0],["1970-08-03",0.1641,0.1641,0.1615,0.1615,227200.0],["1970-08-04",0.1615,0.1615,0.1602,0.1609,108800.0],["1970-08-05",0.1609,0.1615,0.1576,0.1576,252800.0],["1970-08-06",0.1576,0.1596,0.157,0.1573,160000.0],["1970-08-07",0.1573,0.1625,0.157,0.1596,99200.0],["1970-08-10",0.1613,0.1633,0.1594,0.1613,275200.0],["1970-08-11",0.1613,0.1613,0.1587,0.1587,80000.0],["1970-08-12",0.1587,0.1587,0.1567,0.1571,153600.0],["1970-08-13",0.1571,0.159,0.1567,0.1571,92800.0],["1970-08-14",0.1571,0.158,0.1554,0.158,140800.0],["1970-08-17",0.1577,0.1577,0.1554,0.1567,112000.0],["1970-08-18",0.1567,0.16,0.1567,0.1587,329600.0],["1970-08-19",0.1607,0.1686,0.1607,0.1673,220800.0],["1970-08-20",0.1679,0.1732,0.1679,0.1706,809600.0],["1970-08-21",0.1706,0.1725,0.1706,0.1709,278400.0],["1970-08-24",0.1709,0.1732,0.1679,0.1692,438400.0],["1970-08-25",0.1692,0.1706,0.1666,0.1686,332800.0],["1970-08-26",0.1699,0.1719,0.1699,0.1712,348800.0],["1970-08-27",0.1712,0.1732,0.1689,0.1706,336000.0],["1970-08-28",0.1706,0.1732,0.1696,0.1732,236800.0],["1970-08-31",0.1735,0.1752,0.1735,0.1735,198400.0],["1970-09-01",0.1735,0.1745,0.1699,0.1702,156800.0],["1970-09-02",0.1692,0.1692,0.1666,0.1692,112000.0],["1970-09-03",0.1692,0.1712,0.1692,0.1702,124800.0],["1970-09-04",0.1702,0.1735,0.1699,0.1729,150400.0],["1970-09-08",0.1729,0.1748,0.1725,0.1748,217600.0],["1970-09-09",0.1771,0.1811,0.1771,0.1791,473600.0],["1970-09-10",0.1791,0.1791,0.1768,0.1791,195200.0],["1970-09-11",0.1791,0.1824,0.1791,0.1791,243200.0],["1970-09-14",0.1791,0.1801,0.1778,0.1798,96000.0],["1970-09-15",0.1778,0.1778,0.1768,0.1768,99200.0],["1970-09-16",0.1768,0.1778,0.1752,0.1752,224000.0],["1970-09-17",0.1752,0.1771,0.1748,0.1765,176000.0],["1970-09-18",0.1765,0.1765,0.1706,0.1706,320000.0],["1970-09-21",0.1712,0.1739,0.1712,0.1725,768000.0],["1970-09-22",0.1725,0.1739,0.1699,0.1725,380800.0],["1970-09-23",0.1732,0.1762,0.1732,0.1739,246400.0],["1970-09-24",0.1752,0.1765,0.1752,0.1762,108800.0],["1970-09-25",0.1762,0.1765,0.1752,0.1765,227200.0],["1970-09-28",0.1768,0.1831,0.1768,0.1808,1577600.0],["1970-09-29",0.1808,0.1867,0.1795,0.1847,268800.0],["1970-09-30",0.1847,0.1864,0.1801,0.1811,1107200.0],["1970-10-01",0.1811,0.1831,0.1798,0.1798,156800.0],["1970-10-02",0.1798,0.1818,0.1785,0.1804,460800.0],["1970-10-05",0.1824,0.1841,0.1824,0.1841,569600.0],["1970-10-06",0.1841,0.1854,0.1824,0.1837,547200.0],["1970-10-07",0.1837,0.1841,0.1811,0.1824,92800.0],["1970-10-08",0.1824,0.1831,0.1778,0.1781,131200.0],["1970-10-09",0.1781,0.1811,0.1781,0.1781,208000.0],["1970-10-12",0.1781,0.1791,0.1781,0.1781,51200.0],["1970-10-13",0.1781,0.1804,0.1781,0.1785,128000.0],["1970-10-14",0.1785,0.1824,0.1785,0.1818,489600.0],["1970-10-15",0.1821,0.1854,0.1821,0.1854,176000.0],["1970-10-16",0.1854,0.1867,0.1831,0.1837,240000.0],["1970-10-19",0.1837,0.1854,0.1831,0.1844,272000.0],["1970-10-20",0.1844,0.187,0.1837,0.187,144000.0],["1970-10-21",0.1883,0.1913,0.1883,0.1903,284800.0],["1970-10-22",0.1903,0.1903,0.1897,0.1897,425600.0],["1970-10-23",0.1897,0.1913,0.1897,0.1903,278400.0],["1970-10-26",0.1903,0.1903,0.1887,0.19,198400.0],["1970-10-27",0.19,0.193,0.1883,0.1923,537600.0],["1970-10-28",0.1923,0.1943,0.1903,0.1943,1308800.0],["1970-10-29",0.1943,0.1956,0.193,0.1956,592000.0],["1970-10-30",0.1956,0.1962,0.1946,0.1962,377600.0],["1970-11-02",0.1969,0.1985,0.1969,0.1985,208000.0],["1970-11-03",0.1985,0.1995,0.1976,0.1995,121600.0],["1970-11-04",0.1995,0.1995,0.1969,0.1979,432000.0],["1970-11-05",0.1972,0.1972,0.1956,0.1972,240000.0],["1970-11-06",0.199,0.199,0.198,0.199,220800.0],["1970-11-09",0.199,0.199,0.1974,0.199,249600.0],["1970-11-10",0.199,0.2033,0.1974,0.2033,502400.0],["1970-11-11",0.2047,0.208,0.2047,0.2077,585600.0],["1970-11-12",0.2087,0.2113,0.2087,0.21,352000.0],["1970-11-13",0.2087,0.2087,0.205,0.205,1430400.0],["1970-11-16",0.204,0.204,0.2027,0.204,601600.0],["1970-11-17",0.2047,0.2073,0.2047,0.2057,188800.0],["1970-11-18",0.2053,0.2053,0.202,0.202,409600.0],["1970-11-19",0.202,0.202,0.2,0.2007,326400.0],["1970-11-20",0.2004,0.2004,0.1967,0.2004,1545600.0],["1970-11-23",0.2004,0.202,0.1974,0.1987,480000.0],["1970-11-24",0.1987,0.2,0.1967,0.1987,166400.0],["1970-11-25",0.1987,0.1994,0.196,0.199,764800.0],["1970-11-27",0.199,0.2,0.1987,0.1994,208000.0],["1970-11-30",0.1997,0.2043,0.1997,0.2037,236800.0],["1970-12-01",0.2037,0.2053,0.2033,0.2047,329600.0],["1970-12-02",0.2047,0.2087,0.2027,0.2087,195200.0],["1970-12-03",0.2087,0.2093,0.2067,0.2067,105600.0],["1970-12-04",0.206,0.206,0.2023,0.2023,102400.0],["1970-12-07",0.2033,0.2073,0.2033,0.2073,291200.0],["1970-12-08",0.2073,0.208,0.2053,0.2053,176000.0],["1970-12-09",0.2053,0.2067,0.2027,0.2053,476800.0],["1970-12-10",0.2067,0.2087,0.2067,0.2087,566400.0],["1970-12-11",0.209,0.2113,0.209,0.211,534400.0],["1970-12-14",0.211,0.2123,0.2103,0.2123,262400.0],["1970-12-15",0.212,0.212,0.2103,0.2113,156800.0],["1970-12-16",0.2113,0.212,0.2107,0.2113,121600.0],["1970-12-17",0.2113,0.2126,0.2113,0.2113,262400.0],["1970-12-18",0.2113,0.212,0.2107,0.211,172800.0],["1970-12-21",0.2107,0.2107,0.208,0.2087,473600.0],["1970-12-22",0.21,0.2113,0.21,0.2103,278400.0],["1970-12-23",0.2067,0.2067,0.2033,0.2033,499200.0],["1970-12-24",0.2033,0.2047,0.2033,0.204,403200.0],["1970-12-28",0.204,0.2047,0.2037,0.204,57600.0],["1970-12-29",0.204,0.207,0.2027,0.2067,307200.0],["1970-12-30",0.2067,0.2083,0.2067,0.2073,294400.0],["1970-12-31",0.2073,0.2077,0.2053,0.2053,230400.0],["1971-01-04",0.2053,0.206,0.2033,0.2033,96000.0],["1971-01-05",0.204,0.2047,0.204,0.2047,86400.0],["1971-01-06",0.205,0.2077,0.205,0.2073,137600.0],["1971-01-07",0.2073,0.21,0.2073,0.21,176000.0],["1971-01-08",0.21,0.211,0.2083,0.21,156800.0],["1971-01-11",0.21,0.21,0.2083,0.21,182400.0],["1971-01-12",0.21,0.2133,0.21,0.2133,284800.0],["1971-01-13",0.2133,0.2173,0.2133,0.2153,473600.0],["1971-01-14",0.2153,0.2259,0.2146,0.2259,374400.0],["1971-01-15",0.2259,0.2273,0.2206,0.2206,1520000.0],["1971-01-18",0.2203,0.2203,0.2166,0.218,243200.0],["1971-01-19",0.2163,0.2163,0.2107,0.212,252800.0],["1971-01-20",0.212,0.2146,0.2117,0.2146,115200.0],["1971-01-21",0.2146,0.2156,0.214,0.2146,246400.0],["1971-01-22",0.2146,0.2163,0.2143,0.2143,345600.0],["1971-01-25",0.215,0.217,0.215,0.216,224000.0],["1971-01-26",0.2173,0.2186,0.2173,0.2186,252800.0],["1971-01-27",0.2186,0.2193,0.2166,0.2166,128000.0],["1971-01-28",0.2166,0.2193,0.2156,0.218,332800.0],["1971-01-29",0.218,0.2203,0.218,0.2193,102400.0],["1971-02-01",0.2193,0.2206,0.218,0.2203,502400.0],["1971-02-02",0.2203,0.2213,0.218,0.2186,256000.0],["1971-02-03",0.2186,0.2206,0.218,0.2186,265600.0],["1971-02-04",0.2186,0.22,0.2183,0.2193,163200.0],["1971-02-05",0.2194,0.2194,0.2164,0.2171,192000.0],["1971-02-08",0.2171,0.2184,0.2161,0.2184,156800.0],["1971-02-09",0.2184,0.2198,0.2174,0.2178,153600.0],["1971-02-10",0.2178,0.2184,0.2147,0.2184,310400.0],["1971-02-11",0.2178,0.2178,0.2171,0.2171,92800.0],["1971-02-12",0.2171,0.2178,0.2157,0.2157,163200.0],["1971-02-16",0.2157,0.2214,0.2134,0.2134,355200.0],["1971-02-17",0.2134,0.2157,0.2127,0.2141,665600.0],["1971-02-18",0.2141,0.2164,0.2131,0.2151,1094400.0],["1971-02-19",0.2151,0.2151,0.2137,0.2137,105600.0],["1971-02-22",0.2111,0.2111,0.202,0.205,364800.0],["1971-02-23",0.205,0.209,0.205,0.2077,764800.0],["1971-02-24",0.2084,0.2111,0.2084,0.2084,265600.0],["1971-02-25",0.2084,0.2087,0.2064,0.2074,236800.0],["1971-02-26",0.2074,0.208,0.2057,0.2057,214400.0],["1971-03-01",0.2057,0.206,0.2017,0.2017,182400.0],["1971-03-02",0.2017,0.2037,0.2017,0.2017,451200.0],["1971-03-03",0.2017,0.2017,0.1997,0.1997,144000.0],["1971-03-04",0.1997,0.201,0.1983,0.2,118400.0],["1971-03-05",0.2017,0.204,0.2017,0.2027,169600.0],["1971-03-08",0.2027,0.2037,0.1983,0.1983,278400.0],["1971-03-09",0.1983,0.1997,0.1956,0.1977,150400.0],["1971-03-10",0.1977,0.199,0.1963,0.1983,115200.0],["1971-03-11",0.1983,0.1987,0.1966,0.197,224000.0],["1971-03-12",0.199,0.2017,0.199,0.2017,332800.0],["1971-03-15",0.2017,0.2047,0.2017,0.2044,201600.0],["1971-03-16",0.2033,0.2033,0.199,0.199,224000.0],["1971-03-17",0.199,0.2017,0.1983,0.2017,393600.0],["1971-03-18",0.2017,0.2023,0.1977,0.198,451200.0],["1971-03-19",0.198,0.198,0.1956,0.1956,592000.0],["1971-03-22",0.1956,0.1993,0.1943,0.1977,227200.0],["1971-03-23",0.197,0.197,0.195,0.1966,134400.0],["1971-03-24",0.1966,0.1983,0.1946,0.1983,412800.0],["1971-03-25",0.198,0.198,0.1943,0.196,198400.0],["1971-03-26",0.196,0.1963,0.1946,0.195,192000.0],["1971-03-29",0.195,0.195,0.1883,0.1883,614400.0],["1971-03-30",0.1893,0.1916,0.1893,0.1916,278400.0],["1971-03-31",0.1916,0.196,0.1913,0.196,326400.0],["1971-04-01",0.196,0.197,0.195,0.197,310400.0],["1971-04-02",0.197,0.1993,0.197,0.1993,390400.0],["1971-04-05",0.1993,0.1993,0.1963,0.1963,131200.0],["1971-04-06",0.1963,0.1983,0.1956,0.1963,726400.0],["1971-04-07",0.1963,0.1977,0.1956,0.197,668800.0],["1971-04-08",0.197,0.2003,0.197,0.1997,937600.0],["1971-04-12",0.2003,0.2057,0.2003,0.2057,620800.0],["1971-04-13",0.2057,0.207,0.2033,0.2033,483200.0],["1971-04-14",0.203,0.203,0.1983,0.199,227200.0],["1971-04-15",0.1993,0.201,0.1993,0.201,460800.0],["1971-04-16",0.201,0.2017,0.2003,0.2017,137600.0],["1971-04-19",0.203,0.2057,0.203,0.2044,496000.0],["1971-04-20",0.2044,0.2054,0.2044,0.2054,208000.0],["1971-04-21",0.2054,0.2057,0.2017,0.2017,195200.0],["1971-04-22",0.2017,0.2037,0.1983,0.2023,192000.0],["1971-04-23",0.2023,0.2023,0.2,0.2,256000.0],["1971-04-26",0.2,0.2003,0.1987,0.2003,259200.0],["1971-04-27",0.2003,0.207,0.1997,0.2064,457600.0],["1971-04-28",0.2077,0.2111,0.2077,0.2084,208000.0],["1971-04-29",0.2097,0.2124,0.2097,0.2111,467200.0],["1971-04-30",0.2111,0.2131,0.2111,0.2111,435200.0],["1971-05-03",0.2111,0.2117,0.2084,0.2104,121600.0],["1971-05-04",0.2124,0.2141,0.2124,0.2131,515200.0],["1971-05-05",0.2131,0.2198,0.2124,0.2191,521600.0],["1971-05-06",0.2191,0.2218,0.2184,0.2211,284800.0],["1971-05-07",0.2211,0.2251,0.2191,0.2238,384000.0],["1971-05-10",0.227,0.2297,0.227,0.2297,355200.0],["1971-05-11",0.2297,0.232,0.2293,0.2307,422400.0],["1971-05-12",0.2307,0.2313,0.2293,0.2303,217600.0],["1971-05-13",0.2303,0.2307,0.2293,0.2297,576000.0],["1971-05-14",0.2293,0.2293,0.2243,0.2253,441600.0],["1971-05-17",0.2253,0.2256,0.2195,0.2212,332800.0],["1971-05-18",0.2212,0.2243,0.2192,0.2229,320000.0],["1971-05-19",0.2229,0.2243,0.2216,0.2216,179200.0],["1971-05-20",0.2229,0.2297,0.2229,0.227,236800.0],["1971-05-21",0.227,0.227,0.2229,0.2229,128000.0],["1971-05-24",0.2243,0.229,0.2243,0.2243,144000.0],["1971-05-25",0.2243,0.2249,0.2229,0.2243,310400.0],["1971-05-26",0.2243,0.227,0.2243,0.2253,172800.0],["1971-05-27",0.2253,0.2253,0.2236,0.2239,297600.0],["1971-05-28",0.2239,0.2253,0.2239,0.2246,297600.0],["1971-06-01",0.2256,0.2313,0.2256,0.2303,326400.0],["1971-06-02",0.2313,0.2384,0.2313,0.2384,684800.0],["1971-06-03",0.2411,0.2486,0.2411,0.2418,595200.0],["1971-06-04",0.2418,0.2418,0.2384,0.2401,265600.0],["1971-06-07",0.2405,0.2445,0.2405,0.2432,236800.0],["1971-06-08",0.2432,0.2452,0.2432,0.2452,230400.0],["1971-06-09",0.2445,0.2445,0.2425,0.2432,147200.0],["1971-06-10",0.2432,0.2445,0.2428,0.2435,208000.0],["1971-06-11",0.2435,0.2445,0.2401,0.2401,409600.0],["1971-06-14",0.2384,0.2384,0.2371,0.2384,83200.0],["1971-06-15",0.2384,0.2408,0.2357,0.2401,371200.0],["1971-06-16",0.2401,0.2432,0.2391,0.2418,496000.0],["1971-06-17",0.2418,0.2438,0.2411,0.2432,92800.0],["1971-06-18",0.2428,0.2428,0.2408,0.2411,224000.0],["1971-06-21",0.2405,0.2405,0.2357,0.2378,563200.0],["1971-06-22",0.2378,0.2391,0.2368,0.2378,396800.0],["1971-06-23",0.2378,0.2384,0.2371,0.2371,246400.0],["1971-06-24",0.2371,0.2374,0.2357,0.2364,185600.0],["1971-06-25",0.2337,0.2337,0.231,0.231,185600.0],["1971-06-28",0.231,0.2344,0.231,0.2324,278400.0],["1971-06-29",0.2324,0.2374,0.2317,0.2374,105600.0],["1971-06-30",0.2374,0.2378,0.2357,0.2371,160000.0],["1971-07-01",0.2371,0.2388,0.2371,0.2371,278400.0],["1971-07-02",0.2364,0.2364,0.2337,0.2337,105600.0],["1971-07-06",0.2341,0.2357,0.2341,0.2351,153600.0],["1971-07-07",0.2351,0.2354,0.233,0.233,249600.0],["1971-07-08",0.233,0.2344,0.2324,0.2334,249600.0],["1971-07-09",0.2334,0.2361,0.233,0.2361,323200.0],["1971-07-12",0.2361,0.2374,0.2357,0.2364,102400.0],["1971-07-13",0.2364,0.2384,0.2357,0.2368,684800.0],["1971-07-14",0.2368,0.2378,0.2357,0.2378,278400.0],["1971-07-15",0.2378,0.2391,0.2371,0.2378,105600.0],["1971-07-16",0.2378,0.2378,0.2357,0.2374,169600.0],["1971-07-19",0.2374,0.2378,0.2364,0.2378,89600.0],["1971-07-20",0.2378,0.2378,0.2351,0.2354,73600.0],["1971-07-21",0.2354,0.2364,0.2351,0.2354,588800.0],["1971-07-22",0.2357,0.2371,0.2357,0.2357,150400.0],["1971-07-23",0.2357,0.2364,0.2344,0.2361,284800.0],["1971-07-26",0.2357,0.2357,0.233,0.233,518400.0],["1971-07-27",0.233,0.233,0.2317,0.2317,137600.0],["1971-07-28",0.2317,0.2317,0.2283,0.2283,246400.0],["1971-07-29",0.2283,0.2283,0.2263,0.2263,352000.0],["1971-07-30",0.2263,0.2263,0.2243,0.2243,659200.0],["1971-08-02",0.2243,0.2253,0.2243,0.2243,128000.0],["1971-08-03",0.2243,0.2243,0.2216,0.2226,147200.0],["1971-08-04",0.2226,0.2226,0.2168,0.2168,345600.0],["1971-08-05",0.2168,0.2189,0.2168,0.2175,163200.0],["1971-08-06",0.2175,0.2182,0.2168,0.2182,176000.0],["1971-08-09",0.2193,0.2193,0.2183,0.219,54400.0],["1971-08-10",0.2207,0.2238,0.2207,0.2227,86400.0],["1971-08-11",0.2227,0.2282,0.2227,0.2282,156800.0],["1971-08-12",0.2289,0.2323,0.2289,0.2323,70400.0],["1971-08-13",0.233,0.2357,0.233,0.2333,131200.0],["1971-08-16",0.2343,0.2405,0.2343,0.2364,768000.0],["1971-08-17",0.2364,0.237,0.2336,0.2367,544000.0],["1971-08-18",0.2367,0.2408,0.2343,0.2398,217600.0],["1971-08-19",0.2398,0.2398,0.237,0.2394,144000.0],["1971-08-20",0.2367,0.2367,0.235,0.2357,310400.0],["1971-08-23",0.2357,0.2394,0.2336,0.2394,188800.0],["1971-08-24",0.2394,0.2449,0.2394,0.2415,179200.0],["1971-08-25",0.2415,0.2425,0.2405,0.2405,48000.0],["1971-08-26",0.2401,0.2401,0.2384,0.2398,67200.0],["1971-08-27",0.2398,0.2415,0.2394,0.2411,115200.0],["1971-08-30",0.2411,0.2435,0.2398,0.2435,112000.0],["1971-08-31",0.2435,0.2452,0.2432,0.2452,176000.0],["1971-09-01",0.2449,0.2449,0.2435,0.2445,128000.0],["1971-09-02",0.2445,0.2452,0.2405,0.2452,432000.0],["1971-09-03",0.2452,0.2452,0.2432,0.2449,227200.0],["1971-09-07",0.2445,0.2445,0.2435,0.2439,137600.0],["1971-09-08",0.2435,0.2435,0.2411,0.2411,83200.0],["1971-09-09",0.2411,0.2422,0.2398,0.2405,124800.0],["1971-09-10",0.2394,0.2394,0.233,0.2391,140800.0],["1971-09-13",0.2384,0.2384,0.235,0.2364,435200.0],["1971-09-14",0.2357,0.2357,0.2323,0.2323,1408000.0],["1971-09-15",0.2323,0.2336,0.2316,0.233,128000.0],["1971-09-16",0.233,0.2353,0.2323,0.2353,454400.0],["1971-09-17",0.237,0.2398,0.237,0.2387,406400.0],["1971-09-20",0.2387,0.2387,0.237,0.237,259200.0],["1971-09-21",0.237,0.237,0.2353,0.2353,249600.0],["1971-09-22",0.2347,0.2347,0.2323,0.2336,284800.0],["1971-09-23",0.233,0.233,0.2313,0.233,320000.0],["1971-09-24",0.2336,0.235,0.2336,0.2336,723200.0],["1971-09-27",0.2336,0.2336,0.2296,0.2316,732800.0],["1971-09-28",0.2316,0.233,0.2309,0.2309,326400.0],["1971-09-29",0.2309,0.2309,0.2289,0.2309,192000.0],["1971-09-30",0.2316,0.2326,0.2316,0.2316,380800.0],["1971-10-01",0.2316,0.2326,0.2316,0.2316,288000.0],["1971-10-04",0.2316,0.235,0.2289,0.235,662400.0],["1971-10-05",0.2353,0.237,0.2353,0.236,259200.0],["1971-10-06",0.236,0.2391,0.2357,0.2391,147200.0],["1971-10-07",0.2391,0.2394,0.2343,0.2367,246400.0],["1971-10-08",0.2367,0.2384,0.2343,0.2377,444800.0],["1971-10-11",0.2377,0.2377,0.235,0.2374,137600.0],["1971-10-12",0.2374,0.2391,0.2364,0.2387,134400.0],["1971-10-13",0.2387,0.2408,0.2377,0.2408,172800.0],["1971-10-14",0.2408,0.2411,0.2394,0.2411,137600.0],["1971-10-15",0.2398,0.2398,0.2384,0.2398,140800.0],["1971-10-18",0.2398,0.2657,0.2364,0.237,201600.0],["1971-10-19",0.2357,0.2357,0.2316,0.2336,137600.0],["1971-10-20",0.2336,0.2357,0.2323,0.2323,224000.0],["1971-10-21",0.2323,0.2336,0.2319,0.2336,198400.0],["1971-10-22",0.2357,0.2377,0.2357,0.2377,96000.0],["1971-10-25",0.237,0.237,0.235,0.2364,83200.0],["1971-10-26",0.2364,0.2364,0.2347,0.2347,67200.0],["1971-10-27",0.2347,0.235,0.2289,0.2289,195200.0],["1971-10-28",0.2289,0.2309,0.2275,0.2292,172800.0],["1971-10-29",0.2289,0.2289,0.2275,0.2285,179200.0],["1971-11-01",0.2285,0.2285,0.2261,0.2268,192000.0],["1971-11-02",0.2255,0.2255,0.2234,0.2255,300800.0],["1971-11-03",0.2255,0.2268,0.2241,0.2255,556800.0],["1971-11-04",0.2255,0.2282,0.2248,0.2248,387200.0],["1971-11-05",0.2241,0.2241,0.2221,0.2224,147200.0],["1971-11-08",0.2243,0.2253,0.2232,0.2253,140800.0],["1971-11-09",0.2253,0.2256,0.2246,0.2253,332800.0],["1971-11-10",0.2249,0.2249,0.2239,0.2246,108800.0],["1971-11-11",0.2246,0.2249,0.2225,0.2225,99200.0],["1971-11-12",0.2225,0.2236,0.2191,0.2198,201600.0],["1971-11-15",0.2191,0.2191,0.2164,0.217,131200.0],["1971-11-16",0.2164,0.2164,0.2129,0.214,729600.0],["1971-11-17",0.2136,0.2136,0.2061,0.2088,2080000.0],["1971-11-18",0.2088,0.2095,0.2033,0.2054,460800.0],["1971-11-19",0.2054,0.2078,0.204,0.2078,160000.0],["1971-11-22",0.2078,0.2081,0.205,0.2054,179200.0],["1971-11-23",0.2054,0.2064,0.2047,0.2064,73600.0],["1971-11-24",0.2064,0.2071,0.205,0.2064,230400.0],["1971-11-26",0.2064,0.2098,0.2061,0.2098,102400.0],["1971-11-29",0.2102,0.215,0.2102,0.2129,208000.0],["1971-11-30",0.2129,0.214,0.2122,0.2129,156800.0],["1971-12-01",0.2129,0.2184,0.2122,0.2167,256000.0],["1971-12-02",0.2167,0.2167,0.2088,0.2102,1408000.0],["1971-12-03",0.2109,0.2143,0.2109,0.2129,460800.0],["1971-12-06",0.2129,0.2164,0.2109,0.2112,403200.0],["1971-12-07",0.2112,0.2136,0.2105,0.2136,160000.0],["1971-12-08",0.2136,0.2143,0.2122,0.2143,364800.0],["1971-12-09",0.2143,0.2157,0.2122,0.2157,115200.0],["1971-12-10",0.2157,0.2184,0.2146,0.2184,147200.0],["1971-12-13",0.2184,0.2188,0.2167,0.2174,128000.0],["1971-12-14",0.2174,0.2201,0.2164,0.2198,115200.0],["1971-12-15",0.2194,0.2194,0.2177,0.2184,144000.0],["1971-12-16",0.2184,0.2191,0.2146,0.2153,134400.0],["1971-12-17",0.2164,0.2181,0.2164,0.2164,230400.0],["1971-12-20",0.2164,0.2184,0.2164,0.2177,502400.0],["1971-12-21",0.2177,0.2225,0.2177,0.2225,662400.0],["1971-12-22",0.2225,0.2229,0.2191,0.2198,259200.0],["1971-12-23",0.2198,0.2198,0.2184,0.2184,166400.0],["1971-12-27",0.2184,0.2208,0.2177,0.2198,822400.0],["1971-12-28",0.2205,0.2246,0.2205,0.2239,124800.0],["1971-12-29",0.2253,0.2287,0.2253,0.2287,451200.0],["1971-12-30",0.226,0.226,0.2225,0.2232,384000.0],["1971-12-31",0.2232,0.2253,0.2225,0.2249,268800.0],["1972-01-03",0.2249,0.227,0.2246,0.226,265600.0],["1972-01-04",0.226,0.2318,0.226,0.2308,169600.0],["1972-01-05",0.2322,0.237,0.2322,0.237,176000.0],["1972-01-06",0.237,0.237,0.2339,0.2342,227200.0],["1972-01-07",0.2342,0.237,0.2335,0.2335,89600.0],["1972-01-10",0.2335,0.2346,0.2328,0.2342,188800.0],["1972-01-11",0.2339,0.2339,0.2318,0.2318,252800.0],["1972-01-12",0.2318,0.2335,0.2318,0.2335,249600.0],["1972-01-13",0.2335,0.2335,0.2304,0.2335,288000.0],["1972-01-14",0.2339,0.2376,0.2339,0.237,99200.0],["1972-01-17",0.237,0.2383,0.2349,0.2349,188800.0],["1972-01-18",0.2349,0.2349,0.2328,0.2335,217600.0],["1972-01-19",0.2335,0.2349,0.2328,0.2342,156800.0],["1972-01-20",0.2342,0.2359,0.2339,0.2359,105600.0],["1972-01-21",0.2352,0.2352,0.2342,0.2342,128000.0],["1972-01-24",0.2342,0.2346,0.2308,0.2308,246400.0],["1972-01-25",0.2304,0.2304,0.2287,0.2301,217600.0],["1972-01-26",0.2301,0.2318,0.2298,0.2318,83200.0],["1972-01-27",0.2318,0.2363,0.2315,0.2363,166400.0],["1972-01-28",0.2363,0.2376,0.2356,0.2376,214400.0],["1972-01-31",0.2376,0.2376,0.2342,0.2376,198400.0],["1972-02-01",0.2376,0.2376,0.2349,0.237,150400.0],["1972-02-02",0.237,0.238,0.2356,0.2356,124800.0],["1972-02-03",0.2356,0.2373,0.2325,0.2349,230400.0],["1972-02-04",0.2349,0.2411,0.2322,0.2411,214400.0],["1972-02-07",0.243,0.2433,0.2388,0.2402,252800.0],["1972-02-08",0.2402,0.2416,0.2388,0.2395,320000.0],["1972-02-09",0.2402,0.2443,0.2402,0.243,332800.0],["1972-02-10",0.243,0.244,0.2395,0.2395,204800.0],["1972-02-11",0.2391,0.2391,0.2374,0.2374,70400.0],["1972-02-14",0.2374,0.2381,0.235,0.235,163200.0],["1972-02-15",0.235,0.2381,0.2333,0.2353,249600.0],["1972-02-16",0.2353,0.2374,0.2353,0.2374,201600.0],["1972-02-17",0.2374,0.2374,0.2346,0.2357,160000.0],["1972-02-18",0.2357,0.236,0.234,0.2353,336000.0],["1972-02-22",0.2353,0.2374,0.2353,0.2353,131200.0],["1972-02-23",0.2353,0.2367,0.2353,0.2367,134400.0],["1972-02-24",0.2367,0.2367,0.2353,0.2367,96000.0],["1972-02-25",0.236,0.236,0.235,0.2357,172800.0],["1972-02-28",0.2353,0.2353,0.2336,0.2336,220800.0],["1972-02-29",0.2336,0.2346,0.2329,0.2346,99200.0],["1972-03-01",0.2346,0.2353,0.2333,0.2353,387200.0],["1972-03-02",0.2353,0.2367,0.235,0.235,256000.0],["1972-03-03",0.235,0.2364,0.2343,0.2364,211200.0],["1972-03-06",0.2381,0.2395,0.2381,0.2388,528000.0],["1972-03-07",0.2388,0.2388,0.2353,0.2353,1168000.0],["1972-03-08",0.2353,0.2371,0.234,0.234,128000.0],["1972-03-09",0.2346,0.236,0.2346,0.2346,115200.0],["1972-03-10",0.2346,0.2353,0.2333,0.2333,640000.0],["1972-03-13",0.2333,0.2333,0.227,0.2274,505600.0],["1972-03-14",0.2274,0.2291,0.2263,0.2291,489600.0],["1972-03-15",0.2298,0.2326,0.2298,0.2305,201600.0],["1972-03-16",0.2305,0.2315,0.2298,0.2305,224000.0],["1972-03-17",0.2308,0.2326,0.2308,0.2315,137600.0],["1972-03-20",0.2315,0.2326,0.2312,0.2312,60800.0],["1972-03-21",0.2312,0.2312,0.2284,0.2284,195200.0],["1972-03-22",0.2284,0.2319,0.2284,0.2298,579200.0],["1972-03-23",0.2305,0.2333,0.2305,0.2315,195200.0],["1972-03-24",0.2315,0.2319,0.2298,0.2308,156800.0],["1972-03-27",0.2308,0.2319,0.2291,0.2291,96000.0],["1972-03-28",0.2291,0.2301,0.2277,0.2277,179200.0],["1972-03-29",0.2277,0.2277,0.225,0.225,124800.0],["1972-03-30",0.2243,0.2243,0.2215,0.2215,214400.0],["1972-04-03",0.2222,0.2256,0.2222,0.2243,291200.0],["1972-04-04",0.2243,0.225,0.2225,0.2243,169600.0],["1972-04-05",0.2246,0.2263,0.2246,0.2246,284800.0],["1972-04-06",0.2256,0.2312,0.2256,0.2284,438400.0],["1972-04-07",0.2284,0.2326,0.2263,0.2312,323200.0],["1972-04-10",0.2333,0.2353,0.2333,0.234,256000.0],["1972-04-11",0.235,0.2381,0.235,0.2367,633600.0],["1972-04-12",0.2395,0.243,0.2395,0.2409,147200.0],["1972-04-13",0.2409,0.243,0.2388,0.2391,224000.0],["1972-04-14",0.2391,0.2409,0.2385,0.2395,70400.0],["1972-04-17",0.2395,0.2402,0.2385,0.2402,208000.0],["1972-04-18",0.2391,0.2391,0.2385,0.2385,44800.0],["1972-04-19",0.2385,0.2395,0.2381,0.2395,134400.0],["1972-04-20",0.2395,0.2402,0.2378,0.2391,214400.0],["1972-04-21",0.2391,0.2409,0.2388,0.2409,108800.0],["1972-04-24",0.2402,0.2402,0.2381,0.2381,64000.0],["1972-04-25",0.2381,0.2381,0.2374,0.2374,48000.0],["1972-04-26",0.2353,0.2353,0.2326,0.2336,240000.0],["1972-04-27",0.2336,0.2346,0.2312,0.2346,195200.0],["1972-04-28",0.2336,0.2336,0.2301,0.2326,480000.0],["1972-05-01",0.2319,0.2319,0.2291,0.2298,342400.0],["1972-05-02",0.2298,0.2315,0.2277,0.2277,220800.0],["1972-05-03",0.2288,0.2298,0.2288,0.2295,70400.0],["1972-05-04",0.2295,0.2298,0.2284,0.2295,67200.0],["1972-05-05",0.2295,0.2298,0.2284,0.2298,60800.0],["1972-05-08",0.2317,0.2317,0.2289,0.2306,182400.0],["1972-05-09",0.2289,0.2289,0.2278,0.2289,83200.0],["1972-05-10",0.2289,0.2289,0.2278,0.2289,115200.0],["1972-05-11",0.2289,0.2373,0.224,0.2352,950400.0],["1972-05-12",0.2352,0.2352,0.2317,0.2324,502400.0],["1972-05-15",0.2324,0.2324,0.2289,0.231,76800.0],["1972-05-16",0.231,0.2324,0.2275,0.2289,124800.0],["1972-05-17",0.2289,0.2324,0.2268,0.2296,192000.0],["1972-05-18",0.2296,0.2303,0.2292,0.2292,105600.0],["1972-05-19",0.2292,0.2296,0.2275,0.2275,220800.0],["1972-05-22",0.2271,0.2271,0.2261,0.2261,198400.0],["1972-05-23",0.2261,0.2261,0.2223,0.2226,332800.0],["1972-05-24",0.2226,0.2233,0.2219,0.2226,252800.0],["1972-05-25",0.2226,0.2226,0.2205,0.2205,496000.0],["1972-05-26",0.2205,0.2205,0.2205,0.2205,121600.0],["1972-05-30",0.2209,0.2226,0.2209,0.2212,310400.0],["1972-05-31",0.2212,0.2219,0.2184,0.2195,352000.0],["1972-06-01",0.2195,0.2202,0.2191,0.2198,92800.0],["1972-06-02",0.2198,0.2223,0.2198,0.2219,137600.0],["1972-06-05",0.2219,0.2226,0.2212,0.2212,73600.0],["1972-06-06",0.2212,0.2219,0.2205,0.2205,64000.0],["1972-06-07",0.2205,0.2205,0.2184,0.2198,128000.0],["1972-06-08",0.2205,0.2226,0.2205,0.2212,140800.0],["1972-06-09",0.2209,0.2209,0.2184,0.2184,86400.0],["1972-06-12",0.2184,0.2184,0.2177,0.2177,89600.0],["1972-06-13",0.2177,0.2195,0.217,0.2184,201600.0],["1972-06-14",0.2184,0.2219,0.2184,0.2191,108800.0],["1972-06-15",0.2191,0.2198,0.217,0.2184,67200.0],["1972-06-16",0.2163,0.2163,0.2135,0.2135,208000.0],["1972-06-19",0.2121,0.2121,0.2045,0.2045,204800.0],["1972-06-20",0.2045,0.2094,0.2045,0.2083,361600.0],["1972-06-21",0.2083,0.2083,0.2031,0.2038,176000.0],["1972-06-22",0.2038,0.2052,0.1968,0.1996,649600.0],["1972-06-23",0.1996,0.2038,0.1954,0.1961,956800.0],["1972-06-26",0.1961,0.1961,0.1891,0.1919,320000.0],["1972-06-27",0.1919,0.1933,0.1898,0.1898,441600.0],["1972-06-28",0.1898,0.1898,0.1863,0.1881,291200.0],["1972-06-29",0.1881,0.1898,0.1874,0.1898,227200.0],["1972-06-30",0.1898,0.1947,0.1898,0.1919,284800.0],["1972-07-03",0.1919,0.1933,0.1912,0.1923,211200.0],["1972-07-05",0.1923,0.193,0.1905,0.1905,179200.0],["1972-07-06",0.1905,0.1909,0.1891,0.1891,211200.0],["1972-07-07",0.1884,0.1884,0.1755,0.1755,1417600.0],["1972-07-10",0.1755,0.1755,0.1696,0.1696,492800.0],["1972-07-11",0.1696,0.1696,0.1675,0.1689,332800.0],["1972-07-12",0.1692,0.1738,0.1692,0.1724,214400.0],["1972-07-13",0.1724,0.1745,0.1717,0.1734,147200.0],["1972-07-14",0.1734,0.1786,0.1734,0.1786,806400.0],["1972-07-17",0.1786,0.1793,0.1773,0.179,371200.0],["1972-07-18",0.179,0.1814,0.1766,0.1807,249600.0],["1972-07-19",0.1807,0.1853,0.18,0.18,864000.0],["1972-07-20",0.18,0.1807,0.1786,0.18,115200.0],["1972-07-21",0.18,0.1821,0.1793,0.1821,448000.0],["1972-07-24",0.18,0.18,0.1717,0.1734,566400.0],["1972-07-25",0.1734,0.1745,0.1703,0.171,601600.0],["1972-07-26",0.171,0.1724,0.1689,0.1689,512000.0],["1972-07-27",0.1689,0.1731,0.1682,0.1717,476800.0],["1972-07-28",0.1717,0.1731,0.171,0.1724,460800.0],["1972-07-31",0.1724,0.1745,0.1724,0.1738,777600.0],["1972-08-01",0.1748,0.178,0.1748,0.178,448000.0],["1972-08-02",0.1807,0.1849,0.1807,0.1849,896000.0],["1972-08-03",0.1849,0.1877,0.1849,0.1863,307200.0],["1972-08-04",0.1863,0.1881,0.186,0.187,172800.0],["1972-08-07",0.1889,0.1903,0.1889,0.1889,140800.0],["1972-08-08",0.1896,0.1903,0.1896,0.19,124800.0],["1972-08-09",0.1907,0.1946,0.1907,0.1928,313600.0],["1972-08-10",0.1917,0.1917,0.1889,0.19,144000.0],["1972-08-11",0.1917,0.1981,0.1917,0.1974,224000.0],["1972-08-14",0.1991,0.2016,0.1991,0.2013,204800.0],["1972-08-15",0.2013,0.2136,0.2009,0.2087,576000.0],["1972-08-16",0.2097,0.2143,0.2097,0.2118,790400.0],["1972-08-17",0.2118,0.214,0.2115,0.214,294400.0],["1972-08-18",0.2136,0.2136,0.2125,0.2129,144000.0],["1972-08-21",0.2129,0.2185,0.2122,0.2178,265600.0],["1972-08-22",0.2228,0.2284,0.2228,0.2249,803200.0],["1972-08-23",0.2249,0.2263,0.2238,0.2242,291200.0],["1972-08-24",0.2242,0.2249,0.2228,0.2235,393600.0],["1972-08-25",0.2228,0.2228,0.2221,0.2221,140800.0],["1972-08-28",0.2221,0.2224,0.2206,0.2214,422400.0],["1972-08-29",0.2214,0.2214,0.2185,0.2192,304000.0],["1972-08-30",0.2192,0.2192,0.215,0.2164,361600.0],["1972-08-31",0.2157,0.2157,0.2122,0.2136,172800.0],["1972-09-01",0.2136,0.2168,0.2136,0.215,134400.0],["1972-09-05",0.215,0.2185,0.2147,0.2185,313600.0],["1972-09-06",0.2185,0.2199,0.2161,0.2161,169600.0],["1972-09-07",0.2171,0.2185,0.2171,0.2185,224000.0],["1972-09-08",0.2185,0.2192,0.2178,0.2178,297600.0],["1972-09-11",0.2178,0.2182,0.2143,0.2157,140800.0],["1972-09-12",0.2164,0.2192,0.2164,0.2171,131200.0],["1972-09-13",0.2171,0.2185,0.2171,0.2175,89600.0],["1972-09-14",0.2178,0.2199,0.2178,0.2199,483200.0],["1972-09-15",0.2192,0.2192,0.2171,0.2189,249600.0],["1972-09-18",0.2189,0.2192,0.2178,0.2182,256000.0],["1972-09-19",0.2182,0.2228,0.2178,0.2228,83200.0],["1972-09-20",0.2228,0.2238,0.2214,0.2221,204800.0],["1972-09-21",0.2224,0.2277,0.2224,0.2277,425600.0],["1972-09-22",0.2277,0.2284,0.2259,0.2284,169600.0],["1972-09-25",0.2284,0.2298,0.2228,0.2235,166400.0],["1972-09-26",0.2235,0.2249,0.2228,0.2242,336000.0],["1972-09-27",0.2249,0.2312,0.2249,0.2312,262400.0],["1972-09-28",0.2312,0.2326,0.2302,0.2326,422400.0],["1972-09-29",0.2333,0.2372,0.2333,0.2355,121600.0],["1972-10-02",0.2355,0.2376,0.2344,0.2347,121600.0],["1972-10-03",0.2347,0.2376,0.2344,0.2355,185600.0],["1972-10-04",0.2376,0.2425,0.2376,0.2414,368000.0],["1972-10-05",0.2414,0.2432,0.2397,0.2397,182400.0],["1972-10-06",0.2397,0.2411,0.2383,0.24,115200.0],["1972-10-09",0.24,0.2418,0.2397,0.24,99200.0],["1972-10-10",0.24,0.2474,0.24,0.2446,400000.0],["1972-10-11",0.2446,0.2453,0.2432,0.245,249600.0],["1972-10-12",0.245,0.246,0.2425,0.2425,105600.0],["1972-10-13",0.2414,0.2414,0.2397,0.24,182400.0],["1972-10-16",0.24,0.2411,0.24,0.24,291200.0],["1972-10-17",0.24,0.2411,0.2397,0.2411,112000.0],["1972-10-18",0.2411,0.2421,0.2407,0.2407,112000.0],["1972-10-19",0.2407,0.2411,0.24,0.24,323200.0],["1972-10-20",0.24,0.2418,0.2397,0.2397,1968000.0],["1972-10-23",0.2397,0.2404,0.2383,0.2386,211200.0],["1972-10-24",0.2386,0.24,0.2383,0.2383,416000.0],["1972-10-25",0.2383,0.2404,0.2383,0.239,284800.0],["1972-10-26",0.2404,0.2446,0.2404,0.2432,499200.0],["1972-10-27",0.2439,0.245,0.2439,0.2439,60800.0],["1972-10-30",0.2439,0.2439,0.2422,0.2429,108800.0],["1972-10-31",0.2446,0.2474,0.2446,0.2474,259200.0],["1972-11-01",0.2474,0.2503,0.246,0.246,259200.0],["1972-11-02",0.246,0.2481,0.2453,0.2471,412800.0],["1972-11-03",0.249,0.2508,0.2476,0.2486,243200.0],["1972-11-06",0.2486,0.2508,0.2479,0.249,211200.0],["1972-11-08",0.249,0.2511,0.2472,0.2501,371200.0],["1972-11-09",0.2504,0.2547,0.2504,0.2543,563200.0],["1972-11-10",0.2554,0.2629,0.2554,0.2629,710400.0],["1972-11-13",0.2668,0.27,0.2668,0.27,540800.0],["1972-11-14",0.2742,0.2799,0.2742,0.2778,595200.0],["1972-11-15",0.2767,0.2767,0.27,0.27,473600.0],["1972-11-16",0.2629,0.2629,0.2607,0.2614,672000.0],["1972-11-17",0.2614,0.2657,0.2607,0.2657,732800.0],["1972-11-20",0.2657,0.2657,0.2621,0.2636,512000.0],["1972-11-21",0.2636,0.2639,0.2618,0.2618,304000.0],["1972-11-22",0.2618,0.2682,0.2614,0.2682,537600.0],["1972-11-24",0.2682,0.2692,0.2671,0.2678,176000.0],["1972-11-27",0.2678,0.27,0.2657,0.27,345600.0],["1972-11-28",0.2696,0.2696,0.2671,0.2671,96000.0],["1972-11-29",0.2671,0.2696,0.265,0.265,163200.0],["1972-11-30",0.265,0.2671,0.2643,0.2643,249600.0],["1972-12-01",0.2636,0.2636,0.2621,0.2636,422400.0],["1972-12-04",0.265,0.2671,0.265,0.2661,240000.0],["1972-12-05",0.265,0.265,0.2629,0.2629,150400.0],["1972-12-06",0.2629,0.2632,0.2614,0.2618,316800.0],["1972-12-07",0.2618,0.2682,0.2618,0.2682,502400.0],["1972-12-08",0.2692,0.2764,0.2692,0.2756,662400.0],["1972-12-11",0.2756,0.2799,0.2728,0.2728,640000.0],["1972-12-12",0.2728,0.2756,0.27,0.27,364800.0],["1972-12-13",0.27,0.2714,0.2685,0.27,265600.0],["1972-12-14",0.27,0.27,0.2678,0.2682,198400.0],["1972-12-15",0.2682,0.2703,0.2678,0.2692,374400.0],["1972-12-18",0.2682,0.2682,0.265,0.265,89600.0],["1972-12-19",0.2657,0.2671,0.2657,0.2657,166400.0],["1972-12-20",0.2657,0.2664,0.2646,0.265,195200.0],["1972-12-21",0.2643,0.2643,0.26,0.26,249600.0],["1972-12-22",0.26,0.2621,0.2586,0.2621,211200.0],["1972-12-26",0.2604,0.2604,0.2589,0.2604,89600.0],["1972-12-27",0.2604,0.2614,0.2589,0.2604,176000.0],["1972-12-29",0.2614,0.2639,0.2614,0.2625,396800.0],["1973-01-02",0.2629,0.2653,0.2629,0.2636,208000.0],["1973-01-03",0.265,0.2678,0.265,0.2671,137600.0],["1973-01-04",0.2671,0.2689,0.2629,0.2636,153600.0],["1973-01-05",0.2657,0.2671,0.2657,0.2671,137600.0],["1973-01-08",0.2671,0.2714,0.2657,0.2703,204800.0],["1973-01-09",0.2692,0.2692,0.2671,0.2671,262400.0],["1973-01-10",0.2671,0.2707,0.2671,0.27,227200.0],["1973-01-11",0.27,0.2749,0.27,0.2732,252800.0],["1973-01-12",0.2749,0.2792,0.2749,0.2785,262400.0],["1973-01-15",0.2785,0.2799,0.2764,0.2767,204800.0],["1973-01-16",0.2767,0.2781,0.2742,0.2742,208000.0],["1973-01-17",0.2742,0.2774,0.2721,0.2774,224000.0],["1973-01-18",0.2774,0.2842,0.2764,0.2792,291200.0],["1973-01-19",0.2792,0.2799,0.2785,0.2799,336000.0],["1973-01-22",0.281,0.2856,0.281,0.2817,278400.0],["1973-01-23",0.2831,0.2845,0.2831,0.2845,185600.0],["1973-01-24",0.2845,0.287,0.2771,0.2771,313600.0],["1973-01-26",0.2771,0.2771,0.2721,0.2756,153600.0],["1973-01-29",0.2714,0.2714,0.2664,0.2714,371200.0],["1973-01-30",0.2721,0.2774,0.2721,0.2753,192000.0],["1973-01-31",0.2756,0.2785,0.2756,0.2756,403200.0],["1973-02-01",0.2756,0.2771,0.2749,0.2756,873600.0],["1973-02-02",0.2756,0.2785,0.2714,0.2756,979200.0],["1973-02-05",0.2756,0.2756,0.2735,0.2753,115200.0],["1973-02-06",0.2771,0.2799,0.2771,0.2778,134400.0],["1973-02-07",0.2778,0.2785,0.2764,0.2764,396800.0],["1973-02-08",0.2764,0.2785,0.2735,0.2778,195200.0],["1973-02-09",0.2797,0.2833,0.2776,0.2833,160000.0],["1973-02-12",0.2833,0.2833,0.2833,0.2833,0.0],["1973-02-13",0.2518,0.2518,0.2432,0.2472,5846400.0],["1973-02-14",0.2504,0.2554,0.2504,0.2532,2867200.0],["1973-02-15",0.2532,0.2572,0.2518,0.2536,2000000.0],["1973-02-16",0.2536,0.259,0.2522,0.2575,713600.0],["1973-02-20",0.2575,0.259,0.2568,0.259,550400.0],["1973-02-21",0.259,0.2633,0.2582,0.2582,665600.0],["1973-02-22",0.2575,0.2575,0.2561,0.2561,326400.0],["1973-02-23",0.2547,0.2547,0.2525,0.2532,355200.0],["1973-02-26",0.2518,0.2518,0.2482,0.2497,678400.0],["1973-02-27",0.2497,0.2497,0.2461,0.2461,486400.0],["1973-02-28",0.2461,0.2489,0.2418,0.2489,521600.0],["1973-03-01",0.2511,0.2532,0.2511,0.2525,323200.0],["1973-03-02",0.2525,0.2547,0.25,0.2547,160000.0],["1973-03-05",0.2547,0.2547,0.2504,0.2532,448000.0],["1973-03-06",0.2532,0.259,0.2532,0.2582,294400.0],["1973-03-07",0.2575,0.2575,0.2475,0.2511,928000.0],["1973-03-08",0.2529,0.2568,0.2529,0.2568,240000.0],["1973-03-09",0.2582,0.2597,0.2582,0.259,124800.0],["1973-03-12",0.259,0.2633,0.2582,0.2633,201600.0],["1973-03-13",0.2661,0.2683,0.2661,0.2683,508800.0],["1973-03-14",0.2683,0.2711,0.2668,0.2697,291200.0],["1973-03-15",0.2679,0.2679,0.2668,0.2675,108800.0],["1973-03-16",0.2675,0.269,0.2661,0.2683,185600.0],["1973-03-19",0.2683,0.2683,0.2654,0.2654,198400.0],["1973-03-20",0.2654,0.2683,0.2654,0.2683,124800.0],["1973-03-21",0.2683,0.2697,0.2675,0.2675,156800.0],["1973-03-22",0.2668,0.2668,0.2633,0.2633,201600.0],["1973-03-23",0.264,0.2661,0.264,0.2647,144000.0],["1973-03-26",0.2647,0.27,0.2647,0.27,99200.0],["1973-03-27",0.2704,0.2776,0.2704,0.2754,185600.0],["1973-03-28",0.2754,0.279,0.274,0.279,396800.0],["1973-03-29",0.2826,0.2933,0.2826,0.2894,688000.0],["1973-03-30",0.2894,0.3005,0.289,0.2954,835200.0],["1973-04-02",0.294,0.294,0.269,0.2726,1731200.0],["1973-04-03",0.2661,0.2661,0.2597,0.2611,1718400.0],["1973-04-04",0.2611,0.2683,0.2611,0.2618,604800.0],["1973-04-05",0.264,0.2668,0.264,0.2661,182400.0],["1973-04-06",0.2697,0.2776,0.2697,0.2776,745600.0],["1973-04-09",0.2776,0.2861,0.2761,0.2861,310400.0],["1973-04-10",0.2854,0.2854,0.2804,0.2833,380800.0],["1973-04-11",0.2797,0.2797,0.2747,0.2797,627200.0],["1973-04-12",0.2797,0.2833,0.2797,0.2797,678400.0],["1973-04-13",0.2797,0.2811,0.2761,0.2793,553600.0],["1973-04-16",0.279,0.279,0.2761,0.279,342400.0],["1973-04-17",0.279,0.2815,0.279,0.2815,348800.0],["1973-04-18",0.2815,0.2847,0.2811,0.2833,694400.0],["1973-04-19",0.2833,0.2876,0.2833,0.2833,454400.0],["1973-04-23",0.2833,0.2833,0.2804,0.2819,89600.0],["1973-04-24",0.2811,0.2811,0.2761,0.2761,160000.0],["1973-04-25",0.2761,0.2761,0.2726,0.2726,102400.0],["1973-04-26",0.2726,0.2733,0.2668,0.2718,176000.0],["1973-04-27",0.2718,0.2747,0.2661,0.2661,432000.0],["1973-04-30",0.2661,0.2683,0.2647,0.2675,243200.0],["1973-05-01",0.2675,0.2704,0.2661,0.2697,150400.0],["1973-05-02",0.2708,0.2761,0.2708,0.2754,102400.0],["1973-05-03",0.2754,0.2897,0.274,0.2869,377600.0],["1973-05-04",0.2869,0.2912,0.2854,0.2869,320000.0],["1973-05-07",0.2869,0.2954,0.2847,0.2947,444800.0],["1973-05-08",0.2965,0.303,0.2965,0.3019,707200.0],["1973-05-09",0.3019,0.3062,0.3012,0.303,732800.0],["1973-05-10",0.303,0.3033,0.2976,0.2976,323200.0],["1973-05-11",0.2947,0.2947,0.289,0.2897,531200.0],["1973-05-14",0.2888,0.2888,0.2816,0.2816,611200.0],["1973-05-15",0.2816,0.2953,0.278,0.2945,608000.0],["1973-05-16",0.2945,0.296,0.2823,0.2924,976000.0],["1973-05-17",0.2924,0.2935,0.2895,0.2935,99200.0],["1973-05-18",0.2909,0.2909,0.2837,0.2852,240000.0],["1973-05-21",0.2852,0.2909,0.283,0.2866,291200.0],["1973-05-22",0.2895,0.296,0.2895,0.2924,451200.0],["1973-05-23",0.2924,0.2974,0.2913,0.2927,307200.0],["1973-05-24",0.2938,0.3075,0.2938,0.3053,601600.0],["1973-05-25",0.3053,0.3075,0.3017,0.3039,1145600.0],["1973-05-29",0.3039,0.3053,0.2996,0.3053,169600.0],["1973-05-30",0.3053,0.3061,0.3046,0.305,236800.0],["1973-05-31",0.3053,0.3169,0.3053,0.3104,588800.0],["1973-06-01",0.3104,0.319,0.3104,0.3133,604800.0],["1973-06-04",0.3111,0.3111,0.3025,0.3028,649600.0],["1973-06-05",0.3028,0.3126,0.3025,0.3061,348800.0],["1973-06-06",0.3061,0.3115,0.3046,0.3046,470400.0],["1973-06-07",0.3075,0.3111,0.3075,0.3111,131200.0],["1973-06-08",0.3111,0.3162,0.3097,0.3111,1091200.0],["1973-06-11",0.3108,0.3108,0.3061,0.3061,627200.0],["1973-06-12",0.3061,0.3097,0.3061,0.3093,457600.0],["1973-06-13",0.2967,0.2967,0.2881,0.2881,1075200.0],["1973-06-14",0.2881,0.2945,0.2845,0.2924,1008000.0],["1973-06-15",0.2924,0.2938,0.2891,0.2909,374400.0],["1973-06-18",0.2895,0.2895,0.2823,0.2823,313600.0],["1973-06-19",0.2823,0.2866,0.2823,0.2837,566400.0],["1973-06-20",0.2863,0.2895,0.2863,0.2881,502400.0],["1973-06-21",0.2866,0.2866,0.2827,0.2827,400000.0],["1973-06-22",0.2841,0.2852,0.2841,0.2841,128000.0],["1973-06-25",0.283,0.283,0.2809,0.2812,233600.0],["1973-06-26",0.2812,0.2837,0.2809,0.2837,284800.0],["1973-06-27",0.2837,0.2845,0.2816,0.2837,57600.0],["1973-06-28",0.2837,0.2938,0.2837,0.2938,192000.0],["1973-06-29",0.2938,0.2996,0.2938,0.2967,534400.0],["1973-07-02",0.2953,0.2953,0.2917,0.2938,483200.0],["1973-07-03",0.2938,0.2938,0.2909,0.2909,387200.0],["1973-07-05",0.2913,0.2938,0.2913,0.2931,204800.0],["1973-07-06",0.2931,0.2938,0.2902,0.2902,166400.0],["1973-07-09",0.2902,0.2909,0.2866,0.2909,220800.0],["1973-07-10",0.2917,0.2949,0.2917,0.2917,240000.0],["1973-07-11",0.2917,0.3017,0.2909,0.3017,585600.0],["1973-07-12",0.3017,0.3053,0.301,0.301,412800.0],["1973-07-13",0.301,0.3079,0.2996,0.2996,662400.0],["1973-07-16",0.2996,0.3007,0.2989,0.2996,201600.0],["1973-07-17",0.3007,0.3082,0.3007,0.3017,582400.0],["1973-07-18",0.3017,0.3017,0.2931,0.2999,512000.0],["1973-07-19",0.2999,0.3003,0.2945,0.2974,272000.0],["1973-07-20",0.2989,0.3053,0.2989,0.3025,329600.0],["1973-07-23",0.3025,0.3061,0.301,0.3046,262400.0],["1973-07-24",0.305,0.3154,0.305,0.3144,908800.0],["1973-07-25",0.3176,0.3284,0.3176,0.3212,1075200.0],["1973-07-26",0.3212,0.3255,0.3212,0.3226,329600.0],["1973-07-27",0.3212,0.3212,0.314,0.3147,329600.0],["1973-07-30",0.3126,0.3126,0.3082,0.3086,160000.0],["1973-07-31",0.3097,0.314,0.3097,0.3133,214400.0],["1973-08-01",0.3133,0.314,0.31,0.3118,288000.0],["1973-08-02",0.3118,0.3169,0.3115,0.3154,230400.0],["1973-08-03",0.3154,0.3183,0.3154,0.3162,323200.0],["1973-08-06",0.3162,0.3255,0.3154,0.3234,569600.0],["1973-08-07",0.3248,0.3334,0.3248,0.3334,988800.0],["1973-08-08",0.3334,0.3349,0.3313,0.3313,348800.0],["1973-08-09",0.3313,0.3352,0.3302,0.3349,316800.0],["1973-08-10",0.3349,0.337,0.3349,0.3356,217600.0],["1973-08-13",0.3376,0.3404,0.3368,0.3379,675200.0],["1973-08-14",0.3379,0.3404,0.3361,0.3361,566400.0],["1973-08-15",0.3354,0.3354,0.3303,0.3332,451200.0],["1973-08-16",0.3325,0.3325,0.3234,0.3245,364800.0],["1973-08-17",0.3238,0.3238,0.3216,0.3216,124800.0],["1973-08-20",0.3202,0.3202,0.31,0.3115,496000.0],["1973-08-21",0.3129,0.3158,0.3129,0.3136,291200.0],["1973-08-22",0.3136,0.3158,0.3129,0.3144,163200.0],["1973-08-23",0.3173,0.3209,0.3173,0.3173,419200.0],["1973-08-24",0.3194,0.3216,0.3194,0.3205,163200.0],["1973-08-27",0.3231,0.3296,0.3231,0.3296,86400.0],["1973-08-28",0.3303,0.339,0.3303,0.3383,736000.0],["1973-08-29",0.3383,0.3401,0.3332,0.3332,329600.0],["1973-08-30",0.3332,0.3332,0.3267,0.3307,249600.0],["1973-08-31",0.3307,0.3332,0.3281,0.3332,224000.0],["1973-09-04",0.3347,0.3477,0.3347,0.3477,665600.0],["1973-09-05",0.3477,0.3564,0.3455,0.3557,905600.0],["1973-09-06",0.3564,0.36,0.3564,0.3564,364800.0],["1973-09-07",0.3564,0.3564,0.3542,0.3564,211200.0],["1973-09-10",0.3564,0.3586,0.3549,0.3549,620800.0],["1973-09-11",0.3535,0.3535,0.3506,0.3535,233600.0],["1973-09-12",0.3535,0.3535,0.352,0.3535,227200.0],["1973-09-13",0.3535,0.3549,0.3524,0.3542,249600.0],["1973-09-14",0.3542,0.3629,0.3542,0.3625,796800.0],["1973-09-17",0.3647,0.3767,0.3647,0.3767,550400.0],["1973-09-18",0.381,0.3912,0.381,0.3846,748800.0],["1973-09-19",0.3846,0.3966,0.3832,0.3955,553600.0],["1973-09-20",0.3955,0.3969,0.3912,0.3912,320000.0],["1973-09-21",0.3912,0.393,0.3839,0.3908,592000.0],["1973-09-24",0.389,0.389,0.3868,0.3883,153600.0],["1973-09-25",0.3883,0.3955,0.3868,0.3955,275200.0],["1973-09-26",0.3955,0.4049,0.3955,0.4049,512000.0],["1973-09-27",0.4136,0.4187,0.4136,0.4136,633600.0],["1973-09-28",0.4122,0.4122,0.4071,0.4085,300800.0],["1973-10-01",0.4085,0.4107,0.4071,0.4093,262400.0],["1973-10-02",0.4078,0.4078,0.4049,0.4049,300800.0],["1973-10-03",0.3998,0.3998,0.3933,0.3984,1222400.0],["1973-10-04",0.3984,0.3998,0.3948,0.3995,617600.0],["1973-10-05",0.3995,0.3998,0.3977,0.3984,512000.0],["1973-10-08",0.3984,0.4129,0.3984,0.4129,796800.0],["1973-10-09",0.4201,0.4324,0.4201,0.4295,665600.0],["1973-10-10",0.4281,0.4281,0.418,0.4187,329600.0],["1973-10-11",0.4201,0.4288,0.4201,0.4281,604800.0],["1973-10-12",0.4411,0.4491,0.4411,0.4411,883200.0],["1973-10-15",0.4397,0.4397,0.4361,0.4382,371200.0],["1973-10-16",0.4382,0.4415,0.4339,0.4397,928000.0],["1973-10-17",0.452,0.4636,0.452,0.4614,636800.0],["1973-10-18",0.4621,0.4781,0.4621,0.4621,1667200.0],["1973-10-19",0.4621,0.4672,0.4563,0.4636,1036800.0],["1973-10-22",0.4578,0.4578,0.4534,0.4534,400000.0],["1973-10-23",0.4534,0.465,0.4469,0.4607,393600.0],["1973-10-24",0.4556,0.4556,0.4477,0.452,288000.0],["1973-10-25",0.452,0.4534,0.4462,0.452,342400.0],["1973-10-26",0.4556,0.4585,0.4556,0.4585,521600.0],["1973-10-29",0.4614,0.4665,0.4614,0.465,787200.0],["1973-10-30",0.465,0.465,0.4607,0.4607,576000.0],["1973-10-31",0.4607,0.4621,0.4563,0.4563,236800.0],["1973-11-01",0.4563,0.4665,0.4556,0.4665,137600.0],["1973-11-02",0.4781,0.4839,0.4781,0.4824,275200.0],["1973-11-05",0.4868,0.4955,0.4868,0.4926,688000.0],["1973-11-06",0.4926,0.4926,0.452,0.452,2697600.0],["1973-11-07",0.452,0.4643,0.4513,0.4549,1276800.0],["1973-11-08",0.4549,0.4636,0.4498,0.4571,665600.0],["1973-11-09",0.4571,0.4621,0.4553,0.4607,416000.0],["1973-11-12",0.4627,0.4656,0.4532,0.4656,515200.0],["1973-11-13",0.4659,0.4729,0.4659,0.4729,646400.0],["1973-11-14",0.4729,0.4743,0.467,0.467,422400.0],["1973-11-15",0.467,0.4685,0.4612,0.467,480000.0],["1973-11-16",0.4656,0.4656,0.4576,0.4605,566400.0],["1973-11-19",0.4594,0.4594,0.4321,0.4321,864000.0],["1973-11-20",0.4307,0.4307,0.4205,0.4219,819200.0],["1973-11-21",0.4263,0.4358,0.4263,0.4314,736000.0],["1973-11-23",0.4292,0.4292,0.4263,0.4278,348800.0],["1973-11-26",0.4161,0.4161,0.4048,0.4132,1113600.0],["1973-11-27",0.4132,0.4256,0.411,0.4219,380800.0],["1973-11-28",0.4227,0.4259,0.4227,0.4227,368000.0],["1973-11-29",0.4234,0.4416,0.4234,0.4387,364800.0],["1973-11-30",0.4387,0.4408,0.4343,0.4394,198400.0],["1973-12-03",0.4394,0.4423,0.4278,0.4278,777600.0],["1973-12-04",0.4278,0.4307,0.4205,0.4263,720000.0],["1973-12-05",0.4263,0.4365,0.4227,0.4365,163200.0],["1973-12-06",0.4365,0.4394,0.435,0.4394,256000.0],["1973-12-07",0.4452,0.4605,0.4452,0.4576,422400.0],["1973-12-10",0.4576,0.467,0.4547,0.4641,291200.0],["1973-12-11",0.4656,0.4714,0.4656,0.4656,204800.0],["1973-12-12",0.4649,0.4649,0.4379,0.4379,700800.0],["1973-12-13",0.4379,0.4408,0.4234,0.4263,553600.0],["1973-12-14",0.4263,0.4408,0.4227,0.4365,377600.0],["1973-12-17",0.4365,0.4408,0.4336,0.4379,211200.0],["1973-12-18",0.4481,0.4481,0.4336,0.4438,232000.0],["1973-12-19",0.4438,0.4496,0.4205,0.4321,305600.0],["1973-12-20",0.4321,0.4481,0.4321,0.4452,288000.0],["1973-12-21",0.4452,0.4598,0.4452,0.4569,209600.0],["1973-12-24",0.4569,0.4627,0.451,0.4598,172800.0],["1973-12-26",0.4598,0.4627,0.451,0.451,326400.0],["1973-12-27",0.4539,0.4641,0.4539,0.4554,198400.0],["1973-12-28",0.4554,0.4583,0.4481,0.4488,425600.0],["1973-12-31",0.4481,0.4481,0.4438,0.4481,163200.0],["1974-01-02",0.4481,0.451,0.4452,0.451,198400.0],["1974-01-03",0.4569,0.4743,0.4569,0.4729,300800.0],["1974-01-04",0.4729,0.5005,0.4656,0.4918,875200.0],["1974-01-07",0.4918,0.4976,0.4758,0.4903,419200.0],["1974-01-08",0.486,0.486,0.467,0.4699,568000.0],["1974-01-09",0.4641,0.4641,0.4074,0.4292,1296000.0],["1974-01-10",0.4248,0.4248,0.4045,0.419,1022400.0],["1974-01-11",0.419,0.4234,0.3957,0.3957,675200.0],["1974-01-14",0.3957,0.3987,0.3819,0.3856,379200.0],["1974-01-15",0.387,0.3987,0.387,0.3921,276800.0],["1974-01-16",0.3928,0.4132,0.3928,0.4125,539200.0],["1974-01-17",0.4125,0.4205,0.4045,0.4045,1060800.0],["1974-01-18",0.4001,0.4001,0.3732,0.3776,659200.0],["1974-01-21",0.3696,0.3696,0.3521,0.3696,816000.0],["1974-01-22",0.3696,0.3826,0.3666,0.3725,385600.0],["1974-01-23",0.3725,0.3725,0.3565,0.3659,648000.0],["1974-01-24",0.3659,0.3666,0.3586,0.3652,433600.0],["1974-01-25",0.3652,0.3739,0.3579,0.3579,372800.0],["1974-01-28",0.355,0.355,0.339,0.3455,614400.0],["1974-01-29",0.3455,0.3463,0.339,0.3397,593600.0],["1974-01-30",0.3477,0.3579,0.3477,0.3536,592000.0],["1974-01-31",0.3608,0.3681,0.3608,0.3645,507200.0],["1974-02-01",0.3637,0.3637,0.355,0.355,454400.0],["1974-02-04",0.3521,0.3521,0.3485,0.3492,147200.0],["1974-02-05",0.3492,0.3608,0.3492,0.3608,600000.0],["1974-02-06",0.3608,0.3652,0.3557,0.3594,241600.0],["1974-02-07",0.3594,0.3637,0.3579,0.3579,446400.0],["1974-02-08",0.3599,0.3628,0.3511,0.3526,321600.0],["1974-02-11",0.3526,0.3526,0.3504,0.3504,72000.0],["1974-02-12",0.3504,0.3548,0.3489,0.3548,92800.0],["1974-02-13",0.3548,0.3599,0.3511,0.3511,241600.0],["1974-02-14",0.3511,0.357,0.3511,0.3541,112000.0],["1974-02-15",0.3541,0.3599,0.3519,0.3584,291200.0],["1974-02-19",0.3584,0.3672,0.3526,0.3526,224000.0],["1974-02-20",0.3526,0.3584,0.3511,0.3548,134400.0],["1974-02-21",0.3548,0.3584,0.3533,0.3548,174400.0],["1974-02-22",0.3599,0.3731,0.3599,0.3701,281600.0],["1974-02-25",0.3701,0.3731,0.3687,0.3687,200000.0],["1974-02-26",0.3687,0.3833,0.3687,0.3804,342400.0],["1974-02-27",0.3804,0.395,0.3804,0.3936,236800.0],["1974-02-28",0.3994,0.4053,0.3994,0.4009,353600.0],["1974-03-01",0.4009,0.4053,0.3848,0.3862,124800.0],["1974-03-04",0.3833,0.3833,0.3716,0.376,195200.0],["1974-03-05",0.3775,0.3877,0.3775,0.3789,299200.0],["1974-03-06",0.3775,0.3775,0.3701,0.3745,448000.0],["1974-03-07",0.3745,0.3775,0.3614,0.3614,185600.0],["1974-03-08",0.3614,0.376,0.3614,0.376,169600.0],["1974-03-11",0.3782,0.3833,0.3782,0.3833,172800.0],["1974-03-12",0.3833,0.3855,0.3797,0.3804,190400.0],["1974-03-13",0.3804,0.3862,0.3804,0.3833,155200.0],["1974-03-14",0.3833,0.3877,0.3775,0.3797,212800.0],["1974-03-15",0.3745,0.3745,0.3687,0.3701,180800.0],["1974-03-18",0.3687,0.3687,0.3599,0.3614,387200.0],["1974-03-19",0.3614,0.3614,0.3548,0.3584,609600.0],["1974-03-20",0.3584,0.3599,0.357,0.357,107200.0],["1974-03-21",0.357,0.3599,0.3548,0.3548,203200.0],["1974-03-22",0.3541,0.3541,0.3511,0.3526,470400.0],["1974-03-25",0.3526,0.3526,0.3511,0.3511,185600.0],["1974-03-26",0.3511,0.3533,0.3489,0.3511,312000.0],["1974-03-27",0.3511,0.3526,0.3438,0.3445,369600.0],["1974-03-28",0.3423,0.3423,0.3306,0.3343,577600.0],["1974-03-29",0.3343,0.3394,0.3328,0.3365,236800.0],["1974-04-01",0.335,0.335,0.3292,0.3299,716800.0],["1974-04-02",0.3292,0.3292,0.3189,0.3204,1025600.0],["1974-04-03",0.3131,0.3131,0.3072,0.3131,651200.0],["1974-04-04",0.3131,0.3197,0.3116,0.3197,432000.0],["1974-04-05",0.3197,0.3233,0.3116,0.3116,641600.0],["1974-04-08",0.3116,0.3131,0.3043,0.3131,396800.0],["1974-04-09",0.3131,0.3204,0.3131,0.316,222400.0],["1974-04-10",0.316,0.3175,0.3131,0.3131,193600.0],["1974-04-11",0.3131,0.3146,0.3087,0.3102,403200.0],["1974-04-15",0.3102,0.3131,0.3102,0.3131,73600.0],["1974-04-16",0.3131,0.3219,0.3131,0.3219,507200.0],["1974-04-17",0.3219,0.3299,0.3219,0.3277,174400.0],["1974-04-18",0.3277,0.3299,0.3263,0.3277,126400.0],["1974-04-19",0.3277,0.3292,0.3248,0.327,169600.0],["1974-04-22",0.3277,0.3292,0.3277,0.3292,590400.0],["1974-04-23",0.3292,0.3292,0.3255,0.3255,126400.0],["1974-04-24",0.3255,0.3255,0.316,0.316,384000.0],["1974-04-25",0.316,0.3167,0.3058,0.3072,414400.0],["1974-04-26",0.3087,0.3204,0.3087,0.3175,384000.0],["1974-04-29",0.3175,0.3219,0.316,0.3175,377600.0],["1974-04-30",0.3175,0.3248,0.316,0.3219,414400.0],["1974-05-01",0.3219,0.3321,0.3219,0.3299,435200.0],["1974-05-02",0.3299,0.3387,0.3248,0.3277,320000.0],["1974-05-03",0.3277,0.3336,0.3277,0.3292,208000.0],["1974-05-06",0.3292,0.3321,0.3277,0.3321,153600.0],["1974-05-07",0.335,0.3387,0.335,0.3365,200000.0],["1974-05-08",0.3365,0.3394,0.3365,0.338,67200.0],["1974-05-09",0.3394,0.3438,0.3394,0.3423,211200.0],["1974-05-10",0.3453,0.3489,0.3453,0.346,243200.0],["1974-05-13",0.348,0.3487,0.3414,0.3487,254400.0],["1974-05-14",0.3487,0.3502,0.3458,0.3473,102400.0],["1974-05-15",0.3473,0.3473,0.3384,0.3414,326400.0],["1974-05-16",0.3414,0.3443,0.3399,0.3399,211200.0],["1974-05-17",0.337,0.337,0.3311,0.3311,336000.0],["1974-05-20",0.3333,0.3362,0.3333,0.3362,140800.0],["1974-05-21",0.3355,0.3355,0.3311,0.3311,670400.0],["1974-05-22",0.3311,0.3318,0.3156,0.3156,401600.0],["1974-05-23",0.3134,0.3134,0.2943,0.2972,481600.0],["1974-05-24",0.2972,0.2987,0.2943,0.2958,550400.0],["1974-05-28",0.2972,0.3009,0.2972,0.298,148800.0],["1974-05-29",0.298,0.3009,0.295,0.295,121600.0],["1974-05-30",0.295,0.295,0.2899,0.2928,169600.0],["1974-05-31",0.2921,0.2921,0.2855,0.2869,547200.0],["1974-06-03",0.2869,0.2958,0.2855,0.2958,433600.0],["1974-06-04",0.2972,0.3046,0.2972,0.2972,700800.0],["1974-06-05",0.2972,0.2987,0.2943,0.2943,353600.0],["1974-06-06",0.2958,0.3031,0.2958,0.3031,216000.0],["1974-06-07",0.3171,0.3252,0.3171,0.3223,612800.0],["1974-06-10",0.3223,0.3259,0.3208,0.3237,96000.0],["1974-06-11",0.3237,0.3252,0.3208,0.3252,227200.0],["1974-06-12",0.3252,0.3281,0.3223,0.3237,150400.0],["1974-06-13",0.3237,0.3252,0.3215,0.3245,86400.0],["1974-06-14",0.3245,0.3267,0.3208,0.3223,107200.0],["1974-06-17",0.3223,0.323,0.3193,0.3193,176000.0],["1974-06-18",0.3156,0.3156,0.3127,0.3142,107200.0],["1974-06-19",0.3142,0.3164,0.312,0.3127,140800.0],["1974-06-20",0.3127,0.3134,0.3112,0.3127,177600.0],["1974-06-21",0.3127,0.3156,0.3105,0.312,158400.0],["1974-06-24",0.312,0.312,0.3097,0.3097,142400.0],["1974-06-25",0.312,0.3134,0.312,0.3134,67200.0],["1974-06-26",0.3134,0.3178,0.312,0.3156,280000.0],["1974-06-27",0.3134,0.3134,0.3068,0.3075,281600.0],["1974-06-28",0.3053,0.3053,0.3017,0.3046,150400.0],["1974-07-01",0.3046,0.3061,0.3031,0.3061,368000.0],["1974-07-02",0.3061,0.3061,0.3046,0.3046,270400.0],["1974-07-03",0.3046,0.3061,0.3017,0.3061,256000.0],["1974-07-05",0.3068,0.3083,0.3068,0.3075,35200.0],["1974-07-08",0.3031,0.3031,0.2943,0.2943,350400.0],["1974-07-09",0.2958,0.3002,0.2958,0.298,316800.0],["1974-07-10",0.298,0.3002,0.2914,0.2914,224000.0],["1974-07-11",0.2914,0.2928,0.2862,0.2869,321600.0],["1974-07-12",0.2899,0.2965,0.2899,0.2943,932800.0],["1974-07-15",0.295,0.2987,0.295,0.2965,105600.0],["1974-07-16",0.295,0.295,0.2914,0.2914,128000.0],["1974-07-17",0.2914,0.2914,0.2869,0.2884,140800.0],["1974-07-18",0.2884,0.2906,0.2752,0.2796,331200.0],["1974-07-19",0.2796,0.2825,0.2766,0.2766,134400.0],["1974-07-22",0.2708,0.2708,0.2649,0.2656,302400.0],["1974-07-23",0.2708,0.2766,0.2708,0.2737,329600.0],["1974-07-24",0.2737,0.2825,0.2722,0.2825,160000.0],["1974-07-25",0.2825,0.2877,0.2766,0.2825,268800.0],["1974-07-26",0.2825,0.284,0.273,0.273,132800.0],["1974-07-29",0.2708,0.2708,0.2663,0.2663,185600.0],["1974-07-30",0.2663,0.2693,0.2634,0.2634,96000.0],["1974-07-31",0.2634,0.2649,0.259,0.2619,112000.0],["1974-08-01",0.2619,0.2619,0.2575,0.2575,51200.0],["1974-08-02",0.2575,0.259,0.2546,0.2575,116800.0],["1974-08-05",0.256,0.256,0.2516,0.2531,254400.0],["1974-08-06",0.259,0.2678,0.259,0.2649,308800.0],["1974-08-07",0.2649,0.2693,0.2634,0.2678,137600.0],["1974-08-08",0.2678,0.2708,0.2649,0.2693,174400.0],["1974-08-09",0.2678,0.2678,0.2649,0.2678,76800.0],["1974-08-12",0.2676,0.2676,0.2624,0.2624,81600.0],["1974-08-13",0.2624,0.2639,0.252,0.252,128000.0],["1974-08-14",0.2491,0.2491,0.2446,0.2446,161600.0],["1974-08-15",0.2446,0.2476,0.2431,0.2454,222400.0],["1974-08-16",0.2454,0.2461,0.2446,0.2461,291200.0],["1974-08-19",0.2431,0.2431,0.2387,0.2417,272000.0],["1974-08-20",0.2446,0.2491,0.2446,0.2461,444800.0],["1974-08-21",0.2461,0.2476,0.2431,0.2439,73600.0],["1974-08-22",0.2431,0.2431,0.2402,0.2402,80000.0],["1974-08-23",0.2402,0.2402,0.2268,0.2268,224000.0],["1974-08-26",0.2268,0.2298,0.2239,0.2283,284800.0],["1974-08-27",0.2283,0.2305,0.2268,0.2283,169600.0],["1974-08-28",0.2283,0.2328,0.2283,0.2298,203200.0],["1974-08-29",0.2328,0.2431,0.2328,0.2402,246400.0],["1974-08-30",0.2402,0.2535,0.2387,0.2535,262400.0],["1974-09-03",0.2565,0.2632,0.2565,0.2565,377600.0],["1974-09-04",0.2565,0.2654,0.2535,0.2654,206400.0],["1974-09-05",0.2713,0.2906,0.2713,0.2906,267200.0],["1974-09-06",0.2906,0.2906,0.2832,0.2847,304000.0],["1974-09-09",0.2839,0.2839,0.2817,0.2817,84800.0],["1974-09-10",0.2787,0.2787,0.2683,0.2683,212800.0],["1974-09-11",0.2683,0.275,0.2683,0.2713,91200.0],["1974-09-12",0.2713,0.2713,0.2639,0.2639,156800.0],["1974-09-13",0.2594,0.2594,0.2491,0.252,499200.0],["1974-09-16",0.252,0.2624,0.2446,0.2594,222400.0],["1974-09-17",0.2609,0.2698,0.2609,0.2698,65600.0],["1974-09-18",0.2698,0.2728,0.2676,0.2713,92800.0],["1974-09-19",0.2743,0.2787,0.2743,0.2787,363200.0],["1974-09-20",0.2787,0.2817,0.2743,0.2765,206400.0],["1974-09-23",0.2765,0.2861,0.2758,0.2847,264000.0],["1974-09-24",0.2847,0.2861,0.2802,0.2817,56000.0],["1974-09-25",0.2817,0.2861,0.2758,0.2861,147200.0],["1974-09-26",0.2832,0.2832,0.2787,0.2787,174400.0],["1974-09-27",0.2787,0.2802,0.2787,0.2787,169600.0],["1974-09-30",0.2728,0.2728,0.2669,0.2713,232000.0],["1974-10-01",0.2713,0.2728,0.2669,0.2713,264000.0],["1974-10-02",0.2698,0.2698,0.2669,0.2669,86400.0],["1974-10-03",0.2661,0.2661,0.2624,0.2654,128000.0],["1974-10-04",0.2654,0.2661,0.2609,0.2639,240000.0],["1974-10-07",0.2639,0.2669,0.258,0.2654,108800.0],["1974-10-08",0.2654,0.2683,0.2646,0.2683,72000.0],["1974-10-09",0.2683,0.2906,0.2669,0.2906,137600.0],["1974-10-10",0.301,0.3158,0.301,0.3047,316800.0],["1974-10-11",0.3047,0.3143,0.2958,0.3084,187200.0],["1974-10-14",0.3084,0.3188,0.3054,0.3084,251200.0],["1974-10-15",0.3084,0.3084,0.295,0.298,219200.0],["1974-10-16",0.298,0.3024,0.298,0.2987,244800.0],["1974-10-17",0.2987,0.3017,0.298,0.298,235200.0],["1974-10-18",0.298,0.3054,0.2906,0.2973,409600.0],["1974-10-21",0.2973,0.3158,0.2906,0.3143,228800.0],["1974-10-22",0.3165,0.3291,0.3165,0.3173,459200.0],["1974-10-23",0.3158,0.3158,0.2995,0.3143,203200.0],["1974-10-24",0.3136,0.3136,0.2995,0.3024,179200.0],["1974-10-25",0.3069,0.3106,0.3069,0.3084,105600.0],["1974-10-28",0.3084,0.3099,0.3039,0.3084,36800.0],["1974-10-29",0.3113,0.3291,0.3113,0.3262,355200.0],["1974-10-30",0.3262,0.3321,0.3202,0.3269,313600.0],["1974-10-31",0.3314,0.341,0.3314,0.338,540800.0],["1974-11-01",0.338,0.3395,0.3336,0.3365,728000.0],["1974-11-04",0.3358,0.3358,0.3247,0.3321,340800.0],["1974-11-05",0.3321,0.3454,0.3291,0.3447,552000.0],["1974-11-06",0.3543,0.3677,0.3543,0.3543,580800.0],["1974-11-07",0.3543,0.3677,0.3536,0.3632,476800.0],["1974-11-08",0.3653,0.3667,0.3593,0.3615,355200.0],["1974-11-11",0.3615,0.3638,0.3608,0.3638,92800.0],["1974-11-12",0.3638,0.3697,0.3593,0.3593,360000.0],["1974-11-13",0.3593,0.3682,0.3578,0.366,273600.0],["1974-11-14",0.3697,0.3757,0.3697,0.3735,196800.0],["1974-11-15",0.372,0.372,0.3638,0.3667,508800.0],["1974-11-18",0.3667,0.3682,0.3593,0.3593,446400.0],["1974-11-19",0.3563,0.3563,0.3474,0.3474,587200.0],["1974-11-20",0.3474,0.3474,0.3429,0.3444,331200.0],["1974-11-21",0.3444,0.3518,0.3436,0.3503,454400.0],["1974-11-22",0.3503,0.3548,0.3474,0.3474,196800.0],["1974-11-25",0.3518,0.3563,0.3518,0.3563,200000.0],["1974-11-26",0.3563,0.3608,0.3563,0.3593,593600.0],["1974-11-27",0.3593,0.3615,0.3563,0.3563,206400.0],["1974-11-29",0.3563,0.36,0.3563,0.36,203200.0],["1974-12-02",0.3578,0.3578,0.3526,0.3548,190400.0],["1974-12-03",0.3518,0.3518,0.3451,0.3503,286400.0],["1974-12-04",0.3503,0.3503,0.3489,0.3503,227200.0],["1974-12-05",0.3503,0.3548,0.3459,0.3459,252800.0],["1974-12-06",0.3444,0.3444,0.3347,0.3444,240000.0],["1974-12-09",0.3444,0.3481,0.3399,0.3444,121600.0],["1974-12-10",0.3444,0.3503,0.3399,0.3474,142400.0],["1974-12-11",0.3474,0.3563,0.3474,0.3518,265600.0],["1974-12-12",0.3518,0.3563,0.3503,0.3541,252800.0],["1974-12-13",0.3541,0.3541,0.3474,0.3481,126400.0],["1974-12-16",0.3481,0.3526,0.3474,0.3526,126400.0],["1974-12-17",0.3526,0.3548,0.3496,0.3541,289600.0],["1974-12-18",0.3541,0.3563,0.3489,0.3489,156800.0],["1974-12-19",0.3489,0.3548,0.3474,0.3526,256000.0],["1974-12-20",0.3518,0.3518,0.3459,0.3518,158400.0],["1974-12-23",0.3503,0.3503,0.3384,0.3399,182400.0],["1974-12-24",0.3399,0.3444,0.3399,0.3436,92800.0],["1974-12-26",0.3459,0.3503,0.3459,0.3503,116800.0],["1974-12-27",0.3503,0.3518,0.3444,0.3459,132800.0],["1974-12-30",0.3459,0.3518,0.3459,0.3518,136000.0],["1974-12-31",0.3548,0.3623,0.3548,0.3578,78400.0],["1975-01-02",0.3578,0.3667,0.3548,0.363,473600.0],["1975-01-03",0.363,0.3697,0.3578,0.3667,480000.0],["1975-01-06",0.3667,0.3697,0.3593,0.366,147200.0],["1975-01-07",0.363,0.363,0.3563,0.3563,249600.0],["1975-01-08",0.3563,0.3563,0.3548,0.3563,182400.0],["1975-01-09",0.3563,0.3593,0.3503,0.3593,313600.0],["1975-01-10",0.3593,0.3608,0.3578,0.3578,184000.0],["1975-01-13",0.3563,0.3563,0.3399,0.3459,342400.0],["1975-01-14",0.3444,0.3444,0.3369,0.3399,195200.0],["1975-01-15",0.3399,0.3459,0.3399,0.3459,113600.0],["1975-01-16",0.3459,0.3459,0.3399,0.3459,342400.0],["1975-01-17",0.3459,0.3459,0.3414,0.3414,140800.0],["1975-01-20",0.3414,0.3421,0.3414,0.3414,51200.0],["1975-01-21",0.3414,0.3436,0.3369,0.3369,196800.0],["1975-01-22",0.3369,0.3369,0.3325,0.3369,190400.0],["1975-01-23",0.3369,0.3444,0.3369,0.3414,209600.0],["1975-01-24",0.3414,0.3451,0.3407,0.3429,160000.0],["1975-01-27",0.3444,0.3503,0.3444,0.3489,240000.0],["1975-01-28",0.3489,0.3548,0.3459,0.3459,236800.0],["1975-01-29",0.3459,0.3459,0.3429,0.3429,390400.0],["1975-01-30",0.3429,0.3436,0.325,0.325,401600.0],["1975-01-31",0.325,0.3339,0.325,0.3295,276800.0],["1975-02-03",0.3295,0.3354,0.3295,0.3325,214400.0],["1975-02-04",0.3325,0.3429,0.325,0.3429,126400.0],["1975-02-05",0.3429,0.3436,0.331,0.3339,387200.0],["1975-02-06",0.3339,0.3384,0.3302,0.331,220800.0],["1975-02-07",0.333,0.336,0.33,0.3315,80000.0],["1975-02-10",0.333,0.3375,0.333,0.3345,107200.0],["1975-02-11",0.3345,0.339,0.3345,0.3375,99200.0],["1975-02-12",0.3375,0.3413,0.3338,0.3405,41600.0],["1975-02-13",0.3405,0.3495,0.336,0.3465,344000.0],["1975-02-14",0.3465,0.3525,0.3465,0.351,281600.0],["1975-02-18",0.351,0.3525,0.3495,0.3495,144000.0],["1975-02-19",0.348,0.348,0.336,0.3435,144000.0],["1975-02-20",0.3435,0.348,0.339,0.342,142400.0],["1975-02-21",0.342,0.3435,0.3345,0.3353,304000.0],["1975-02-24",0.3315,0.3315,0.33,0.33,161600.0],["1975-02-25",0.3293,0.3293,0.327,0.327,318400.0],["1975-02-26",0.327,0.3285,0.3225,0.327,164800.0],["1975-02-27",0.327,0.3293,0.327,0.3285,228800.0],["1975-02-28",0.324,0.324,0.3195,0.3233,91200.0],["1975-03-03",0.3233,0.3248,0.3195,0.321,236800.0],["1975-03-04",0.321,0.324,0.3165,0.3165,299200.0],["1975-03-05",0.315,0.315,0.2925,0.2925,451200.0],["1975-03-06",0.2895,0.2895,0.282,0.288,630400.0],["1975-03-07",0.288,0.2903,0.282,0.2835,438400.0],["1975-03-10",0.279,0.279,0.27,0.2745,780800.0],["1975-03-11",0.2745,0.279,0.2715,0.279,932800.0],["1975-03-12",0.279,0.2865,0.267,0.2865,857600.0],["1975-03-13",0.2865,0.291,0.2858,0.2895,627200.0],["1975-03-14",0.2895,0.3075,0.288,0.3045,1001600.0],["1975-03-17",0.306,0.3165,0.306,0.3135,395200.0],["1975-03-18",0.315,0.3195,0.315,0.315,201600.0],["1975-03-19",0.315,0.3165,0.3128,0.3165,219200.0],["1975-03-20",0.3173,0.324,0.3173,0.321,352000.0],["1975-03-21",0.321,0.321,0.3165,0.3203,256000.0],["1975-03-24",0.318,0.318,0.3143,0.3173,153600.0],["1975-03-25",0.3173,0.324,0.3158,0.321,150400.0],["1975-03-26",0.3255,0.3375,0.3255,0.3375,142400.0],["1975-03-27",0.3465,0.354,0.3465,0.348,334400.0],["1975-03-31",0.354,0.354,0.354,0.354,88000.0],["1975-04-01",0.354,0.354,0.339,0.3465,425600.0],["1975-04-02",0.3465,0.348,0.345,0.3458,92800.0],["1975-04-03",0.3458,0.3495,0.345,0.345,417600.0],["1975-04-04",0.345,0.345,0.3405,0.3428,345600.0],["1975-04-07",0.3428,0.3443,0.3398,0.3405,302400.0],["1975-04-08",0.3405,0.3405,0.339,0.339,211200.0],["1975-04-09",0.339,0.3443,0.339,0.3435,256000.0],["1975-04-10",0.345,0.3533,0.345,0.3518,284800.0],["1975-04-11",0.3518,0.354,0.3495,0.351,254400.0],["1975-04-14",0.3518,0.357,0.3518,0.3555,182400.0],["1975-04-15",0.3555,0.357,0.354,0.3563,97600.0],["1975-04-16",0.3578,0.36,0.3578,0.36,219200.0],["1975-04-17",0.3615,0.369,0.3615,0.3645,344000.0],["1975-04-18",0.3645,0.366,0.3615,0.3623,217600.0],["1975-04-21",0.366,0.372,0.366,0.369,433600.0],["1975-04-22",0.369,0.3735,0.3683,0.3728,190400.0],["1975-04-23",0.3728,0.381,0.369,0.369,168000.0],["1975-04-24",0.366,0.366,0.345,0.3555,473600.0],["1975-04-25",0.3555,0.36,0.351,0.3585,94400.0],["1975-04-28",0.3585,0.3675,0.3555,0.3645,177600.0],["1975-04-29",0.3645,0.366,0.3615,0.363,166400.0],["1975-04-30",0.363,0.3735,0.3615,0.3735,179200.0],["1975-05-01",0.3735,0.3915,0.3728,0.387,254400.0],["1975-05-02",0.387,0.4005,0.384,0.396,257600.0],["1975-05-05",0.396,0.399,0.3885,0.3923,217600.0],["1975-05-06",0.3923,0.3983,0.387,0.3975,347200.0],["1975-05-07",0.3945,0.3945,0.387,0.3885,172800.0],["1975-05-08",0.3885,0.393,0.3705,0.378,395200.0],["1975-05-09",0.378,0.3788,0.369,0.3705,164800.0],["1975-05-12",0.3711,0.3711,0.359,0.3695,118400.0],["1975-05-13",0.3695,0.3801,0.3665,0.3771,294400.0],["1975-05-14",0.3801,0.3982,0.3801,0.3982,510400.0],["1975-05-15",0.3982,0.4012,0.3922,0.3967,171200.0],["1975-05-16",0.3952,0.3952,0.3922,0.3929,107200.0],["1975-05-19",0.3929,0.3982,0.3929,0.3974,230400.0],["1975-05-20",0.3974,0.3982,0.3869,0.3869,203200.0],["1975-05-21",0.3861,0.3861,0.3809,0.3846,208000.0],["1975-05-22",0.3846,0.3876,0.3786,0.3876,364800.0],["1975-05-23",0.3892,0.3952,0.3892,0.3937,672000.0],["1975-05-27",0.3937,0.3982,0.3937,0.3937,176000.0],["1975-05-28",0.3982,0.4042,0.3982,0.4012,310400.0],["1975-05-29",0.4012,0.4254,0.3982,0.4238,582400.0],["1975-05-30",0.4389,0.454,0.4389,0.454,566400.0],["1975-06-02",0.454,0.454,0.4435,0.448,561600.0],["1975-06-03",0.448,0.451,0.4412,0.4472,576000.0],["1975-06-04",0.4472,0.4517,0.4404,0.4404,417600.0],["1975-06-05",0.4404,0.4419,0.4344,0.4419,336000.0],["1975-06-06",0.4419,0.448,0.4397,0.4435,358400.0],["1975-06-09",0.4427,0.4427,0.4344,0.4344,180800.0],["1975-06-10",0.4299,0.4299,0.4223,0.4291,376000.0],["1975-06-11",0.4291,0.4329,0.4261,0.4284,299200.0],["1975-06-12",0.4284,0.4306,0.4238,0.4246,457600.0],["1975-06-13",0.4246,0.4306,0.4246,0.4299,177600.0],["1975-06-16",0.4299,0.4321,0.4254,0.4269,409600.0],["1975-06-17",0.4269,0.4329,0.4269,0.4299,214400.0],["1975-06-18",0.4299,0.4299,0.4238,0.4254,264000.0],["1975-06-19",0.4254,0.4329,0.4246,0.4329,153600.0],["1975-06-20",0.4404,0.448,0.4404,0.445,974400.0],["1975-06-23",0.445,0.445,0.4359,0.4359,88000.0],["1975-06-24",0.4397,0.4465,0.4397,0.4465,411200.0],["1975-06-25",0.4465,0.4495,0.445,0.445,118400.0],["1975-06-26",0.4465,0.4517,0.4465,0.4517,348800.0],["1975-06-27",0.4517,0.4661,0.451,0.4646,574400.0],["1975-06-30",0.4646,0.4661,0.4608,0.4616,259200.0],["1975-07-01",0.4616,0.4668,0.4593,0.4593,547200.0],["1975-07-02",0.4593,0.4616,0.457,0.46,521600.0],["1975-07-03",0.46,0.4706,0.4585,0.4706,465600.0],["1975-07-07",0.4706,0.4706,0.4661,0.4706,289600.0],["1975-07-08",0.4706,0.4706,0.4661,0.4676,366400.0],["1975-07-09",0.4721,0.4857,0.4721,0.4857,236800.0],["1975-07-10",0.4887,0.5008,0.4887,0.5008,281600.0],["1975-07-11",0.5008,0.5038,0.4917,0.5038,99200.0],["1975-07-14",0.5038,0.5098,0.5023,0.5068,168000.0],["1975-07-15",0.5068,0.5068,0.5038,0.5045,78400.0],["1975-07-16",0.5045,0.5143,0.5023,0.5038,193600.0],["1975-07-17",0.5023,0.5023,0.4962,0.4993,443200.0],["1975-07-18",0.4993,0.5008,0.4978,0.5008,148800.0],["1975-07-21",0.5008,0.5083,0.4978,0.5023,208000.0],["1975-07-22",0.4978,0.4978,0.4932,0.4962,512000.0],["1975-07-23",0.4962,0.4993,0.4887,0.4887,598400.0],["1975-07-24",0.4887,0.4887,0.4797,0.4827,216000.0],["1975-07-25",0.4827,0.4827,0.4781,0.4819,123200.0],["1975-07-28",0.4819,0.4887,0.4774,0.4887,152000.0],["1975-07-29",0.4887,0.4932,0.4812,0.4812,147200.0],["1975-07-30",0.4812,0.4932,0.4812,0.4917,78400.0],["1975-07-31",0.4932,0.497,0.4932,0.4947,240000.0],["1975-08-01",0.4947,0.5023,0.491,0.491,113600.0],["1975-08-04",0.491,0.4917,0.4887,0.4902,200000.0],["1975-08-05",0.4902,0.4962,0.4872,0.4887,136000.0],["1975-08-06",0.4887,0.491,0.4842,0.4887,140800.0],["1975-08-07",0.4887,0.4902,0.4872,0.4872,238400.0],["1975-08-08",0.4872,0.4872,0.4706,0.4714,550400.0],["1975-08-11",0.4734,0.4749,0.4734,0.4742,56000.0],["1975-08-12",0.4772,0.4863,0.4772,0.481,169600.0],["1975-08-13",0.481,0.4825,0.4772,0.4802,236800.0],["1975-08-14",0.4802,0.4802,0.4787,0.4802,264000.0],["1975-08-15",0.4802,0.4908,0.4787,0.4908,305600.0],["1975-08-18",0.4908,0.4939,0.4886,0.4901,340800.0],["1975-08-19",0.4878,0.4878,0.4727,0.4742,500800.0],["1975-08-20",0.4719,0.4719,0.4598,0.4621,624000.0],["1975-08-21",0.4621,0.4651,0.4605,0.4605,446400.0],["1975-08-22",0.4605,0.4666,0.4605,0.4666,227200.0],["1975-08-25",0.4666,0.4666,0.4636,0.4636,267200.0],["1975-08-26",0.4636,0.4651,0.4484,0.4484,446400.0],["1975-08-27",0.4454,0.4454,0.4401,0.4439,339200.0],["1975-08-28",0.4454,0.4545,0.4454,0.4545,164800.0],["1975-08-29",0.4605,0.4711,0.4605,0.4636,198400.0],["1975-09-02",0.4636,0.4666,0.4545,0.4545,179200.0],["1975-09-03",0.4537,0.4537,0.4469,0.4484,268800.0],["1975-09-04",0.4484,0.453,0.4439,0.4484,185600.0],["1975-09-05",0.4484,0.453,0.4454,0.4499,91200.0],["1975-09-08",0.4484,0.4484,0.4454,0.4461,222400.0],["1975-09-09",0.4461,0.4499,0.4318,0.4318,233600.0],["1975-09-10",0.4318,0.434,0.4287,0.4333,387200.0],["1975-09-11",0.4318,0.4318,0.4257,0.4287,120000.0],["1975-09-12",0.4257,0.4257,0.4242,0.4242,190400.0],["1975-09-15",0.4227,0.4227,0.4113,0.4121,113600.0],["1975-09-16",0.4121,0.4136,0.409,0.4121,308800.0],["1975-09-17",0.4121,0.4234,0.4121,0.4212,163200.0],["1975-09-18",0.4227,0.428,0.4227,0.4272,292800.0],["1975-09-19",0.4272,0.4378,0.4272,0.4378,507200.0],["1975-09-22",0.4378,0.4408,0.4363,0.4386,390400.0],["1975-09-23",0.4386,0.4408,0.4363,0.4401,124800.0],["1975-09-24",0.4424,0.4545,0.4424,0.4484,203200.0],["1975-09-25",0.4469,0.4469,0.4454,0.4469,94400.0],["1975-09-26",0.4469,0.4469,0.4439,0.4469,27200.0],["1975-09-29",0.4499,0.4568,0.4499,0.4515,129600.0],["1975-09-30",0.4515,0.453,0.4499,0.4499,182400.0],["1975-10-01",0.4499,0.4515,0.4424,0.4424,121600.0],["1975-10-02",0.4424,0.4424,0.4333,0.4333,102400.0],["1975-10-03",0.431,0.431,0.4272,0.4302,1520000.0],["1975-10-06",0.4302,0.4424,0.4302,0.4302,958400.0],["1975-10-07",0.4287,0.4287,0.4196,0.4272,352000.0],["1975-10-08",0.4272,0.4318,0.4257,0.4302,339200.0],["1975-10-09",0.4302,0.4333,0.4242,0.4302,230400.0],["1975-10-10",0.4302,0.4325,0.4287,0.4287,428800.0],["1975-10-13",0.4287,0.4363,0.4287,0.4363,100800.0],["1975-10-14",0.4371,0.4439,0.4371,0.4378,289600.0],["1975-10-15",0.4393,0.4454,0.4393,0.4439,411200.0],["1975-10-16",0.4439,0.4477,0.4378,0.4378,225600.0],["1975-10-17",0.4363,0.4363,0.4272,0.4325,168000.0],["1975-10-20",0.4325,0.4454,0.4318,0.4439,340800.0],["1975-10-21",0.4439,0.4484,0.4393,0.4424,435200.0],["1975-10-22",0.4424,0.4575,0.4424,0.4575,308800.0],["1975-10-23",0.4575,0.459,0.453,0.4575,179200.0],["1975-10-24",0.4568,0.4568,0.4484,0.4484,296000.0],["1975-10-27",0.4484,0.456,0.4469,0.456,1427200.0],["1975-10-28",0.456,0.456,0.4515,0.453,502400.0],["1975-10-29",0.453,0.4545,0.4515,0.4515,257600.0],["1975-10-30",0.4507,0.4507,0.4408,0.4408,563200.0],["1975-10-31",0.4408,0.4424,0.4302,0.4302,275200.0],["1975-11-03",0.4287,0.4287,0.4196,0.4212,736000.0],["1975-11-04",0.4212,0.4272,0.4196,0.4234,171200.0],["1975-11-05",0.4234,0.4302,0.409,0.409,932800.0],["1975-11-06",0.409,0.4105,0.3969,0.4105,641600.0],["1975-11-07",0.4126,0.4187,0.4096,0.4172,320000.0],["1975-11-10",0.4172,0.4233,0.4172,0.4218,347200.0],["1975-11-11",0.4218,0.4233,0.4202,0.421,259200.0],["1975-11-12",0.421,0.4339,0.421,0.4324,425600.0],["1975-11-13",0.4385,0.4476,0.4385,0.44,454400.0],["1975-11-14",0.44,0.4492,0.4385,0.4446,451200.0],["1975-11-17",0.4446,0.4461,0.4385,0.4385,182400.0],["1975-11-18",0.4385,0.4431,0.4355,0.4385,729600.0],["1975-11-19",0.4385,0.4385,0.4316,0.4316,249600.0],["1975-11-20",0.4317,0.4317,0.4225,0.4233,217600.0],["1975-11-21",0.4233,0.4233,0.421,0.4233,329600.0],["1975-11-24",0.4233,0.4233,0.4202,0.4233,270400.0],["1975-11-25",0.4233,0.4256,0.4218,0.4225,254400.0],["1975-11-26",0.4248,0.4324,0.4248,0.4286,364800.0],["1975-11-28",0.4286,0.4309,0.4233,0.4263,100800.0],["1975-12-01",0.4263,0.4286,0.4202,0.4202,136000.0],["1975-12-02",0.4179,0.4179,0.4111,0.4126,252800.0],["1975-12-03",0.4096,0.4096,0.4012,0.4042,257600.0],["1975-12-04",0.4058,0.4088,0.4058,0.408,244800.0],["1975-12-05",0.408,0.4119,0.405,0.405,102400.0],["1975-12-08",0.405,0.4111,0.4042,0.4065,110400.0],["1975-12-09",0.4065,0.4073,0.4042,0.4058,80000.0],["1975-12-10",0.4073,0.4103,0.4073,0.4096,150400.0],["1975-12-11",0.4096,0.4157,0.4096,0.4096,110400.0],["1975-12-12",0.408,0.408,0.4035,0.405,113600.0],["1975-12-15",0.405,0.4096,0.405,0.4088,185600.0],["1975-12-16",0.4096,0.4164,0.4096,0.4111,192000.0],["1975-12-17",0.4157,0.4218,0.4157,0.4187,233600.0],["1975-12-18",0.4218,0.4309,0.4218,0.4286,502400.0],["1975-12-19",0.4286,0.4286,0.4202,0.4202,150400.0],["1975-12-22",0.4172,0.4172,0.4141,0.4172,251200.0],["1975-12-23",0.4172,0.4233,0.4157,0.4202,265600.0],["1975-12-24",0.4202,0.4256,0.4202,0.4233,83200.0],["1975-12-26",0.4233,0.4248,0.4218,0.4248,116800.0],["1975-12-29",0.4248,0.4263,0.4172,0.4172,75200.0],["1975-12-30",0.4172,0.4195,0.4157,0.4195,137600.0],["1975-12-31",0.4195,0.421,0.4172,0.4179,203200.0],["1976-01-02",0.4179,0.4263,0.4172,0.4263,96000.0],["1976-01-05",0.4316,0.4507,0.4316,0.4507,265600.0],["1976-01-06",0.4507,0.4522,0.4431,0.4484,297600.0],["1976-01-07",0.4484,0.469,0.4476,0.4629,700800.0],["1976-01-08",0.4629,0.472,0.4568,0.4621,438400.0],["1976-01-09",0.4621,0.4697,0.4621,0.4682,160000.0],["1976-01-12",0.4682,0.4796,0.4667,0.4796,366400.0],["1976-01-13",0.4796,0.4849,0.4781,0.4811,945600.0],["1976-01-14",0.4644,0.4644,0.4537,0.4598,1825600.0],["1976-01-15",0.4568,0.4568,0.4355,0.437,1180800.0],["1976-01-16",0.437,0.4377,0.4172,0.4263,2147200.0],["1976-01-19",0.4218,0.4218,0.4111,0.4202,878400.0],["1976-01-20",0.4202,0.4256,0.4157,0.4157,478400.0],["1976-01-21",0.4157,0.4294,0.4157,0.4233,758400.0],["1976-01-22",0.4233,0.424,0.4187,0.4225,360000.0],["1976-01-23",0.4225,0.4248,0.4172,0.4202,398400.0],["1976-01-26",0.4202,0.4233,0.4111,0.4111,739200.0],["1976-01-27",0.408,0.408,0.402,0.4042,824000.0],["1976-01-28",0.4042,0.4096,0.4035,0.408,590400.0],["1976-01-29",0.408,0.4278,0.408,0.4263,814400.0],["1976-01-30",0.4263,0.4324,0.4172,0.4187,731200.0],["1976-02-02",0.4187,0.4233,0.4179,0.4202,688000.0],["1976-02-03",0.4202,0.4248,0.4195,0.424,246400.0],["1976-02-04",0.424,0.4316,0.421,0.4316,342400.0],["1976-02-05",0.4316,0.4316,0.4263,0.4263,508800.0],["1976-02-06",0.4256,0.4256,0.4218,0.4233,393600.0],["1976-02-09",0.4233,0.4256,0.4187,0.4202,230400.0],["1976-02-10",0.4202,0.421,0.4179,0.4187,384000.0],["1976-02-11",0.4187,0.4202,0.4065,0.4111,784000.0],["1976-02-12",0.4111,0.4126,0.408,0.4096,268800.0],["1976-02-13",0.4101,0.4101,0.404,0.404,467200.0],["1976-02-17",0.4025,0.4025,0.3964,0.3979,657600.0],["1976-02-18",0.3979,0.4002,0.3948,0.3964,747200.0],["1976-02-19",0.3964,0.4009,0.3948,0.3956,499200.0],["1976-02-20",0.3956,0.4025,0.3956,0.4025,803200.0],["1976-02-23",0.4009,0.4009,0.3964,0.3971,476800.0],["1976-02-24",0.3971,0.3986,0.3925,0.3948,660800.0],["1976-02-25",0.3918,0.3918,0.3765,0.378,609600.0],["1976-02-26",0.378,0.3856,0.3765,0.3795,710400.0],["1976-02-27",0.3795,0.3872,0.3795,0.3795,676800.0],["1976-03-01",0.3803,0.3856,0.3803,0.3826,387200.0],["1976-03-02",0.3826,0.3887,0.3826,0.3856,737600.0],["1976-03-03",0.3856,0.3872,0.381,0.3826,608000.0],["1976-03-04",0.3826,0.3856,0.3826,0.3841,598400.0],["1976-03-05",0.3856,0.3956,0.3856,0.3956,443200.0],["1976-03-08",0.3964,0.4117,0.3964,0.4094,553600.0],["1976-03-09",0.4094,0.4094,0.3964,0.3964,286400.0],["1976-03-10",0.3964,0.4071,0.3918,0.4071,484800.0],["1976-03-11",0.4071,0.4147,0.4055,0.4147,339200.0],["1976-03-12",0.4147,0.4224,0.4132,0.4139,467200.0],["1976-03-15",0.4132,0.4132,0.404,0.4078,748800.0],["1976-03-16",0.4078,0.4132,0.4063,0.4086,438400.0],["1976-03-17",0.4094,0.4132,0.4094,0.4117,395200.0],["1976-03-18",0.4117,0.4254,0.4101,0.4208,881600.0],["1976-03-19",0.4239,0.43,0.4239,0.427,227200.0],["1976-03-22",0.427,0.427,0.4224,0.4224,408000.0],["1976-03-23",0.4239,0.43,0.4239,0.43,300800.0],["1976-03-24",0.4331,0.4438,0.4331,0.44,633600.0],["1976-03-25",0.44,0.4446,0.4377,0.4377,536000.0],["1976-03-26",0.4377,0.4392,0.4331,0.4331,235200.0],["1976-03-29",0.4331,0.4338,0.4254,0.427,204800.0],["1976-03-30",0.427,0.4285,0.4193,0.427,352000.0],["1976-03-31",0.427,0.4315,0.4254,0.4293,299200.0],["1976-04-01",0.4293,0.4315,0.4224,0.4224,200000.0],["1976-04-02",0.4224,0.4247,0.4117,0.4193,134400.0],["1976-04-05",0.4224,0.4354,0.4224,0.4354,307200.0],["1976-04-06",0.4377,0.4407,0.4377,0.4407,432000.0],["1976-04-07",0.4407,0.4453,0.4407,0.4407,328000.0],["1976-04-08",0.4407,0.4446,0.4377,0.4423,344000.0],["1976-04-09",0.4423,0.4423,0.4346,0.4346,288000.0],["1976-04-12",0.4346,0.4354,0.4254,0.4285,331200.0],["1976-04-13",0.4285,0.43,0.4254,0.4254,155200.0],["1976-04-14",0.4254,0.4285,0.4239,0.4239,115200.0],["1976-04-15",0.4239,0.4239,0.4208,0.4239,51200.0],["1976-04-19",0.4239,0.4277,0.4193,0.4216,155200.0],["1976-04-20",0.4224,0.4346,0.4224,0.4346,380800.0],["1976-04-21",0.4346,0.4392,0.4315,0.4361,184000.0],["1976-04-22",0.4361,0.4377,0.4315,0.4331,225600.0],["1976-04-23",0.43,0.43,0.4239,0.43,196800.0],["1976-04-26",0.43,0.4331,0.4285,0.4315,132800.0],["1976-04-27",0.4315,0.4331,0.4239,0.4239,152000.0],["1976-04-28",0.4239,0.4285,0.4216,0.4285,145600.0],["1976-04-29",0.4285,0.4308,0.4239,0.4262,171200.0],["1976-04-30",0.4262,0.4308,0.4254,0.4262,235200.0],["1976-05-03",0.4262,0.4315,0.4254,0.4285,158400.0],["1976-05-04",0.4285,0.4315,0.4254,0.4315,286400.0],["1976-05-05",0.4315,0.4423,0.4315,0.44,155200.0],["1976-05-06",0.44,0.4469,0.4346,0.4469,155200.0],["1976-05-07",0.4469,0.4507,0.4438,0.4469,384000.0],["1976-05-10",0.4469,0.4499,0.4407,0.4438,235200.0],["1976-05-11",0.4423,0.4423,0.4346,0.4377,233600.0],["1976-05-12",0.4377,0.4392,0.4331,0.4377,174400.0],["1976-05-13",0.4377,0.4392,0.4361,0.4377,204800.0],["1976-05-14",0.4361,0.4361,0.4285,0.4308,96000.0],["1976-05-17",0.4306,0.4306,0.4244,0.429,148800.0],["1976-05-18",0.429,0.4344,0.429,0.4329,198400.0],["1976-05-19",0.4329,0.4367,0.4321,0.4344,116800.0],["1976-05-20",0.4344,0.4413,0.4329,0.4413,283200.0],["1976-05-21",0.4413,0.4421,0.4367,0.4367,212800.0],["1976-05-24",0.4244,0.4244,0.419,0.4213,336000.0],["1976-05-25",0.4213,0.4367,0.4213,0.4367,252800.0],["1976-05-26",0.4367,0.4398,0.4306,0.4321,502400.0],["1976-05-27",0.4321,0.4367,0.4306,0.4367,160000.0],["1976-05-28",0.4367,0.4406,0.4336,0.4383,433600.0],["1976-06-01",0.4429,0.4475,0.4429,0.4459,337600.0],["1976-06-02",0.4459,0.449,0.4459,0.449,131200.0],["1976-06-03",0.449,0.4613,0.449,0.4582,531200.0],["1976-06-04",0.459,0.4659,0.459,0.4621,624000.0],["1976-06-07",0.4621,0.4675,0.4552,0.4629,273600.0],["1976-06-08",0.4636,0.4667,0.4636,0.4644,332800.0],["1976-06-09",0.4644,0.4675,0.4613,0.4613,435200.0],["1976-06-10",0.4613,0.4659,0.4613,0.4613,238400.0],["1976-06-11",0.449,0.449,0.4383,0.4452,1148800.0],["1976-06-14",0.4452,0.4536,0.4429,0.4459,1851200.0],["1976-06-15",0.4444,0.4444,0.4367,0.4406,556800.0],["1976-06-16",0.4421,0.4459,0.4421,0.4444,608000.0],["1976-06-17",0.4444,0.4498,0.4444,0.449,734400.0],["1976-06-18",0.449,0.4513,0.4436,0.4444,504000.0],["1976-06-21",0.4429,0.4429,0.4383,0.4406,830400.0],["1976-06-22",0.4406,0.4413,0.4375,0.4375,870400.0],["1976-06-23",0.4375,0.4383,0.4306,0.4329,560000.0],["1976-06-24",0.4329,0.4383,0.4306,0.4329,803200.0],["1976-06-25",0.4336,0.439,0.4336,0.4367,412800.0],["1976-06-28",0.4367,0.4413,0.4367,0.4398,329600.0],["1976-06-29",0.4398,0.4459,0.4383,0.4444,128000.0],["1976-06-30",0.4459,0.4521,0.4459,0.4475,241600.0],["1976-07-01",0.4475,0.449,0.4406,0.4421,137600.0],["1976-07-02",0.4421,0.4444,0.4406,0.4406,153600.0],["1976-07-06",0.4406,0.4413,0.4321,0.4336,260800.0],["1976-07-07",0.4336,0.4336,0.4252,0.4336,648000.0],["1976-07-08",0.4336,0.4336,0.4283,0.4306,1040000.0],["1976-07-09",0.4306,0.4321,0.429,0.4306,406400.0],["1976-07-12",0.4306,0.4313,0.4244,0.4244,222400.0],["1976-07-13",0.4244,0.4244,0.4144,0.4183,667200.0],["1976-07-14",0.4183,0.4198,0.4137,0.4152,558400.0],["1976-07-15",0.4152,0.4152,0.3937,0.3937,1043200.0],["1976-07-16",0.3937,0.399,0.3875,0.399,681600.0],["1976-07-19",0.406,0.4152,0.406,0.4106,867200.0],["1976-07-20",0.4106,0.4137,0.4106,0.4121,660800.0],["1976-07-21",0.4121,0.4283,0.4121,0.4244,524800.0],["1976-07-22",0.4244,0.426,0.4229,0.4229,649600.0],["1976-07-23",0.4229,0.4252,0.4213,0.4244,208000.0],["1976-07-26",0.4244,0.4267,0.4213,0.4244,100800.0],["1976-07-27",0.4236,0.4236,0.4183,0.4213,531200.0],["1976-07-28",0.4213,0.4229,0.4198,0.4221,219200.0],["1976-07-29",0.4221,0.4236,0.4206,0.4213,190400.0],["1976-07-30",0.4213,0.4221,0.419,0.4213,268800.0],["1976-08-02",0.4213,0.4244,0.4213,0.4244,137600.0],["1976-08-03",0.4244,0.4275,0.4244,0.426,401600.0],["1976-08-04",0.426,0.4429,0.426,0.4429,729600.0],["1976-08-05",0.4429,0.4544,0.4413,0.4444,592000.0],["1976-08-06",0.4429,0.4429,0.4336,0.4383,294400.0],["1976-08-09",0.4383,0.4383,0.4352,0.4367,108800.0],["1976-08-10",0.4367,0.4367,0.429,0.429,217600.0],["1976-08-11",0.429,0.429,0.4213,0.4221,345600.0],["1976-08-12",0.4221,0.426,0.4167,0.4236,243200.0],["1976-08-13",0.4236,0.4244,0.4167,0.4206,179200.0],["1976-08-16",0.4219,0.4219,0.4157,0.4165,364800.0],["1976-08-17",0.4165,0.4188,0.4165,0.418,177600.0],["1976-08-18",0.418,0.425,0.418,0.4234,412800.0],["1976-08-19",0.4219,0.4219,0.4111,0.4111,145600.0],["1976-08-20",0.4111,0.4157,0.4111,0.4157,505600.0],["1976-08-23",0.4126,0.4126,0.4088,0.4111,385600.0],["1976-08-24",0.4111,0.4119,0.4057,0.408,228800.0],["1976-08-25",0.4064,0.4064,0.4034,0.4049,390400.0],["1976-08-26",0.4049,0.4095,0.4049,0.4095,515200.0],["1976-08-27",0.4095,0.4111,0.4064,0.4064,236800.0],["1976-08-30",0.4064,0.408,0.4041,0.408,299200.0],["1976-08-31",0.408,0.4126,0.408,0.4095,640000.0],["1976-09-01",0.4095,0.4126,0.4034,0.4111,411200.0],["1976-09-02",0.4119,0.4173,0.4119,0.4173,622400.0],["1976-09-03",0.4173,0.4327,0.4157,0.4327,451200.0],["1976-09-07",0.4312,0.4312,0.4204,0.4234,672000.0],["1976-09-08",0.4234,0.425,0.4204,0.4204,196800.0],["1976-09-09",0.4204,0.4219,0.4111,0.4111,579200.0],["1976-09-10",0.4111,0.4142,0.408,0.4142,579200.0],["1976-09-13",0.4157,0.4196,0.4157,0.418,740800.0],["1976-09-14",0.418,0.4188,0.4157,0.4173,195200.0],["1976-09-15",0.418,0.425,0.418,0.425,563200.0],["1976-09-16",0.425,0.4358,0.4234,0.4312,660800.0],["1976-09-17",0.4312,0.435,0.4234,0.4234,598400.0],["1976-09-20",0.4234,0.4296,0.4234,0.4296,860800.0],["1976-09-21",0.4296,0.4389,0.425,0.4374,1238400.0],["1976-09-22",0.4374,0.4482,0.4374,0.4435,1404800.0],["1976-09-23",0.4435,0.4466,0.4389,0.4435,411200.0],["1976-09-24",0.4435,0.4451,0.4404,0.4451,1072000.0],["1976-09-27",0.4451,0.4528,0.4451,0.452,729600.0],["1976-09-28",0.452,0.4574,0.4489,0.4489,584000.0],["1976-09-29",0.4497,0.4636,0.4497,0.4636,766400.0],["1976-09-30",0.4636,0.4636,0.4574,0.4598,748800.0],["1976-10-01",0.4598,0.4636,0.4536,0.4559,411200.0],["1976-10-04",0.4559,0.4567,0.4544,0.4567,195200.0],["1976-10-05",0.459,0.4659,0.459,0.4652,500800.0],["1976-10-06",0.4652,0.4667,0.4613,0.4636,340800.0],["1976-10-07",0.4636,0.4659,0.4574,0.4636,708800.0],["1976-10-08",0.4644,0.4675,0.4644,0.4659,382400.0],["1976-10-11",0.4659,0.4659,0.4574,0.4629,374400.0],["1976-10-12",0.4629,0.4652,0.4605,0.4652,380800.0],["1976-10-13",0.4652,0.4806,0.4644,0.4775,560000.0],["1976-10-14",0.4775,0.4806,0.4636,0.4667,395200.0],["1976-10-15",0.4667,0.4744,0.4636,0.4744,350400.0],["1976-10-18",0.4744,0.4744,0.4706,0.4737,236800.0],["1976-10-19",0.4737,0.476,0.4698,0.4729,272000.0],["1976-10-20",0.4729,0.476,0.4698,0.4737,233600.0],["1976-10-21",0.4737,0.4752,0.4683,0.4683,267200.0],["1976-10-22",0.4652,0.4652,0.4574,0.4621,694400.0],["1976-10-25",0.4621,0.4659,0.4574,0.4636,292800.0],["1976-10-26",0.4636,0.4652,0.4605,0.4605,468800.0],["1976-10-27",0.4605,0.4652,0.4559,0.4636,553600.0],["1976-10-28",0.4636,0.4714,0.4613,0.4621,532800.0],["1976-10-29",0.4621,0.4636,0.4605,0.4629,252800.0],["1976-11-01",0.4629,0.4667,0.4605,0.4621,344000.0],["1976-11-03",0.459,0.459,0.4544,0.4544,472000.0],["1976-11-04",0.4544,0.4574,0.4528,0.4574,163200.0],["1976-11-05",0.4596,0.4611,0.4487,0.4495,246400.0],["1976-11-08",0.4471,0.4471,0.4316,0.4332,379200.0],["1976-11-09",0.4332,0.4417,0.4332,0.4402,201600.0],["1976-11-10",0.4402,0.4471,0.437,0.4378,160000.0],["1976-11-11",0.4378,0.4433,0.4378,0.4394,84800.0],["1976-11-12",0.4409,0.4471,0.4409,0.4456,307200.0],["1976-11-15",0.4456,0.4518,0.444,0.4487,363200.0],["1976-11-16",0.4502,0.4549,0.4502,0.4533,300800.0],["1976-11-17",0.4533,0.4658,0.4533,0.4658,238400.0],["1976-11-18",0.4658,0.4813,0.4658,0.4782,550400.0],["1976-11-19",0.4782,0.4797,0.4704,0.4797,150400.0],["1976-11-22",0.4797,0.4805,0.472,0.479,252800.0],["1976-11-23",0.479,0.4821,0.4782,0.4805,212800.0],["1976-11-24",0.4805,0.4922,0.4797,0.4875,292800.0],["1976-11-26",0.4891,0.4929,0.4891,0.4929,182400.0],["1976-11-29",0.4937,0.5015,0.4937,0.4945,208000.0],["1976-11-30",0.4945,0.4968,0.4922,0.496,251200.0],["1976-12-01",0.496,0.496,0.4875,0.4891,417600.0],["1976-12-02",0.4891,0.4937,0.4875,0.4891,256000.0],["1976-12-03",0.4891,0.4929,0.4875,0.4898,171200.0],["1976-12-06",0.4898,0.4937,0.4891,0.4898,262400.0],["1976-12-07",0.4898,0.4922,0.4891,0.4891,443200.0],["1976-12-08",0.4891,0.4953,0.4844,0.4937,537600.0],["1976-12-09",0.4937,0.496,0.4875,0.4922,444800.0],["1976-12-10",0.4922,0.4945,0.4914,0.4945,417600.0],["1976-12-13",0.4945,0.4953,0.4891,0.4953,267200.0],["1976-12-14",0.4953,0.5015,0.4922,0.4984,528000.0],["1976-12-15",0.4984,0.4999,0.4891,0.4906,619200.0],["1976-12-16",0.4891,0.4891,0.4828,0.4844,256000.0],["1976-12-17",0.4844,0.4852,0.472,0.4751,243200.0],["1976-12-20",0.472,0.472,0.4673,0.4689,230400.0],["1976-12-21",0.4704,0.4766,0.4704,0.472,171200.0],["1976-12-22",0.4751,0.4891,0.4751,0.4875,580800.0],["1976-12-23",0.4875,0.4898,0.4844,0.4875,156800.0],["1976-12-27",0.4875,0.4898,0.486,0.486,88000.0],["1976-12-28",0.486,0.486,0.4797,0.4828,275200.0],["1976-12-29",0.4828,0.4844,0.479,0.479,331200.0],["1976-12-30",0.479,0.4797,0.4751,0.4759,364800.0],["1976-12-31",0.4759,0.4782,0.4743,0.4766,161600.0],["1977-01-03",0.4751,0.4821,0.4751,0.4821,198400.0],["1977-01-04",0.4821,0.4844,0.4766,0.4782,308800.0],["1977-01-05",0.4782,0.4782,0.4627,0.4627,286400.0],["1977-01-06",0.4627,0.4689,0.4627,0.4665,382400.0],["1977-01-07",0.4665,0.4681,0.4634,0.4665,667200.0],["1977-01-10",0.4665,0.4704,0.4627,0.4696,208000.0],["1977-01-11",0.4696,0.4743,0.4642,0.4658,212800.0],["1977-01-12",0.4642,0.4642,0.4565,0.4611,336000.0],["1977-01-13",0.4611,0.472,0.4603,0.472,436800.0],["1977-01-14",0.472,0.472,0.4658,0.4658,166400.0],["1977-01-17",0.4658,0.4673,0.4627,0.4673,80000.0],["1977-01-18",0.4658,0.4658,0.4642,0.465,118400.0],["1977-01-19",0.4658,0.4797,0.4658,0.4797,540800.0],["1977-01-20",0.4797,0.4813,0.472,0.472,222400.0],["1977-01-21",0.472,0.4735,0.4696,0.4696,100800.0],["1977-01-24",0.4704,0.4759,0.4704,0.4751,299200.0],["1977-01-25",0.4751,0.4774,0.472,0.4759,182400.0],["1977-01-26",0.4766,0.4805,0.4766,0.4782,124800.0],["1977-01-27",0.4782,0.4782,0.4766,0.4774,124800.0],["1977-01-28",0.4774,0.4821,0.4766,0.4782,368000.0],["1977-01-31",0.4782,0.4821,0.4751,0.4751,633600.0],["1977-02-01",0.4751,0.4797,0.4751,0.4766,208000.0],["1977-02-02",0.4766,0.4805,0.4751,0.4766,745600.0],["1977-02-03",0.4766,0.479,0.4751,0.4759,188800.0],["1977-02-04",0.4774,0.4813,0.4774,0.479,166400.0],["1977-02-07",0.479,0.486,0.479,0.486,164800.0],["1977-02-08",0.4914,0.5046,0.4914,0.5015,628800.0],["1977-02-09",0.5154,0.5279,0.5154,0.5186,1396800.0],["1977-02-10",0.5201,0.524,0.5201,0.5232,851200.0],["1977-02-11",0.5232,0.5255,0.5186,0.5232,622400.0],["1977-02-14",0.5222,0.5222,0.5175,0.5222,491200.0],["1977-02-15",0.5222,0.5253,0.5207,0.5238,342400.0],["1977-02-16",0.5214,0.5214,0.5175,0.5191,326400.0],["1977-02-17",0.5191,0.5191,0.5097,0.5097,281600.0],["1977-02-18",0.5097,0.5097,0.5035,0.5097,564800.0],["1977-02-22",0.509,0.509,0.5051,0.5066,307200.0],["1977-02-23",0.5066,0.5105,0.5066,0.5066,129600.0],["1977-02-24",0.5066,0.5082,0.5004,0.5004,587200.0],["1977-02-25",0.5004,0.5058,0.4996,0.5012,200000.0],["1977-02-28",0.5012,0.5051,0.5012,0.5019,275200.0],["1977-03-01",0.5019,0.5082,0.5012,0.5082,198400.0],["1977-03-02",0.5082,0.5144,0.5074,0.5136,174400.0],["1977-03-03",0.5144,0.5238,0.5144,0.5183,188800.0],["1977-03-04",0.5199,0.5323,0.5199,0.53,635200.0],["1977-03-07",0.53,0.5316,0.5269,0.5269,289600.0],["1977-03-08",0.5269,0.5339,0.5253,0.5284,401600.0],["1977-03-09",0.5284,0.5284,0.5207,0.5284,233600.0],["1977-03-10",0.5191,0.5191,0.516,0.5175,561600.0],["1977-03-11",0.5175,0.5207,0.5168,0.5175,480000.0],["1977-03-14",0.5175,0.5191,0.5152,0.5152,204800.0],["1977-03-15",0.5152,0.5183,0.5144,0.5152,390400.0],["1977-03-16",0.5152,0.5168,0.5152,0.5152,632000.0],["1977-03-17",0.5152,0.5191,0.5113,0.5191,361600.0],["1977-03-18",0.5207,0.5246,0.5207,0.5222,528000.0],["1977-03-21",0.5207,0.5207,0.5113,0.5113,355200.0],["1977-03-22",0.5113,0.5129,0.509,0.5105,172800.0],["1977-03-23",0.5105,0.5121,0.5027,0.5043,449600.0],["1977-03-24",0.5004,0.5004,0.4957,0.4973,680000.0],["1977-03-25",0.4973,0.4988,0.4949,0.4949,270400.0],["1977-03-28",0.4949,0.4973,0.4949,0.4965,164800.0],["1977-03-29",0.4973,0.5019,0.4973,0.5012,270400.0],["1977-03-30",0.5012,0.5051,0.5004,0.5012,244800.0],["1977-03-31",0.5012,0.5035,0.5004,0.5019,193600.0],["1977-04-01",0.5019,0.5043,0.5019,0.5019,142400.0],["1977-04-04",0.5019,0.5019,0.4988,0.4988,217600.0],["1977-04-05",0.4988,0.5058,0.4988,0.5019,377600.0],["1977-04-06",0.5019,0.5183,0.5019,0.5175,329600.0],["1977-04-07",0.5175,0.5199,0.516,0.5175,155200.0],["1977-04-11",0.5175,0.5199,0.5129,0.5175,142400.0],["1977-04-12",0.5183,0.5246,0.5183,0.5238,284800.0],["1977-04-13",0.5238,0.5487,0.5222,0.5456,673600.0],["1977-04-14",0.5456,0.5495,0.5394,0.5425,1228800.0],["1977-04-15",0.5394,0.5394,0.5316,0.5347,420800.0],["1977-04-18",0.5347,0.5394,0.5331,0.5331,497600.0],["1977-04-19",0.5331,0.5331,0.5292,0.5292,508800.0],["1977-04-20",0.5292,0.5331,0.5284,0.53,819200.0],["1977-04-21",0.5425,0.555,0.5425,0.544,1932800.0],["1977-04-22",0.544,0.5464,0.5362,0.5425,848000.0],["1977-04-25",0.5425,0.544,0.5394,0.5425,384000.0],["1977-04-26",0.5425,0.5472,0.5425,0.5425,827200.0],["1977-04-27",0.5425,0.5518,0.5425,0.5503,411200.0],["1977-04-28",0.5503,0.5511,0.5456,0.5456,961600.0],["1977-04-29",0.5456,0.5487,0.544,0.5448,571200.0],["1977-05-02",0.5448,0.5456,0.5433,0.5448,163200.0],["1977-05-03",0.5448,0.5472,0.544,0.544,348800.0],["1977-05-04",0.544,0.5503,0.544,0.5479,488000.0],["1977-05-05",0.5479,0.5534,0.5472,0.5503,400000.0],["1977-05-06",0.5503,0.5503,0.5472,0.5487,272000.0],["1977-05-09",0.5479,0.5479,0.5456,0.5456,152000.0],["1977-05-10",0.5456,0.5596,0.5456,0.5581,1332800.0],["1977-05-11",0.5581,0.5588,0.5565,0.5565,360000.0],["1977-05-12",0.5565,0.5581,0.5518,0.555,232000.0],["1977-05-13",0.555,0.5588,0.5518,0.5565,174400.0],["1977-05-16",0.5586,0.5657,0.5579,0.5633,934400.0],["1977-05-17",0.5633,0.5657,0.5579,0.5602,473600.0],["1977-05-18",0.5625,0.5665,0.5625,0.5665,614400.0],["1977-05-19",0.5665,0.5704,0.5649,0.5696,451200.0],["1977-05-20",0.5696,0.5712,0.5657,0.5657,422400.0],["1977-05-23",0.5657,0.568,0.5618,0.5641,267200.0],["1977-05-24",0.5618,0.5618,0.5539,0.5571,228800.0],["1977-05-25",0.5571,0.5586,0.5453,0.5453,468800.0],["1977-05-26",0.5453,0.5492,0.543,0.5461,267200.0],["1977-05-27",0.5446,0.5446,0.5399,0.5438,241600.0],["1977-05-31",0.5438,0.5453,0.5391,0.5446,305600.0],["1977-06-01",0.5446,0.5485,0.5414,0.5461,363200.0],["1977-06-02",0.5461,0.5485,0.5422,0.543,305600.0],["1977-06-03",0.543,0.5469,0.5414,0.5469,489600.0],["1977-06-06",0.5485,0.5555,0.5485,0.5516,403200.0],["1977-06-07",0.5516,0.5524,0.5485,0.5485,446400.0],["1977-06-08",0.5485,0.5508,0.5446,0.5508,331200.0],["1977-06-09",0.55,0.55,0.5469,0.55,403200.0],["1977-06-10",0.55,0.5508,0.5461,0.5461,308800.0],["1977-06-13",0.5461,0.5477,0.5446,0.5477,505600.0],["1977-06-14",0.5508,0.5586,0.5508,0.5586,545600.0],["1977-06-15",0.5586,0.5594,0.5539,0.5586,336000.0],["1977-06-16",0.5586,0.5586,0.5524,0.5571,312000.0],["1977-06-17",0.5571,0.5594,0.5516,0.5555,435200.0],["1977-06-20",0.5555,0.5571,0.5539,0.5547,294400.0],["1977-06-21",0.5547,0.5602,0.5547,0.5571,366400.0],["1977-06-22",0.5571,0.5571,0.5524,0.5563,316800.0],["1977-06-23",0.5563,0.5625,0.5555,0.5625,236800.0],["1977-06-24",0.5625,0.5649,0.561,0.561,758400.0],["1977-06-27",0.561,0.5633,0.5602,0.5602,318400.0],["1977-06-28",0.5602,0.5618,0.5586,0.5594,204800.0],["1977-06-29",0.5594,0.5618,0.5571,0.5602,257600.0],["1977-06-30",0.5602,0.5618,0.5524,0.5555,715200.0],["1977-07-01",0.5555,0.5571,0.5539,0.5547,192000.0],["1977-07-05",0.5547,0.5571,0.5492,0.5492,651200.0],["1977-07-06",0.5492,0.5508,0.5477,0.5477,337600.0],["1977-07-07",0.5477,0.5492,0.5446,0.5453,155200.0],["1977-07-08",0.5453,0.55,0.5446,0.5446,630400.0],["1977-07-11",0.5446,0.5453,0.5273,0.5273,731200.0],["1977-07-12",0.5226,0.5226,0.5086,0.5211,2105600.0],["1977-07-13",0.5211,0.5242,0.5195,0.5242,2651200.0],["1977-07-15",0.5242,0.5266,0.5195,0.5226,1459200.0],["1977-07-18",0.5226,0.5226,0.5203,0.5219,721600.0],["1977-07-19",0.525,0.5289,0.525,0.5281,520000.0],["1977-07-20",0.5281,0.5305,0.5203,0.5258,459200.0],["1977-07-21",0.5258,0.5289,0.518,0.5195,4766400.0],["1977-07-22",0.5195,0.5273,0.5195,0.5273,417600.0],["1977-07-25",0.525,0.525,0.5195,0.5195,220800.0],["1977-07-26",0.5164,0.5164,0.5023,0.5039,1190400.0],["1977-07-27",0.5023,0.5023,0.4835,0.4898,768000.0],["1977-07-28",0.4898,0.5054,0.4835,0.5007,1216000.0],["1977-07-29",0.5007,0.5007,0.4898,0.4992,403200.0],["1977-08-01",0.4992,0.5,0.4968,0.4968,185600.0],["1977-08-02",0.4968,0.4976,0.489,0.4898,483200.0],["1977-08-03",0.4898,0.4906,0.4835,0.4851,408000.0],["1977-08-04",0.4851,0.4882,0.4804,0.4882,1227200.0],["1977-08-05",0.4882,0.4921,0.4882,0.4913,804800.0],["1977-08-08",0.4906,0.4906,0.4867,0.4882,176000.0],["1977-08-09",0.4882,0.496,0.4859,0.4945,660800.0],["1977-08-10",0.4945,0.4984,0.4929,0.4976,1880000.0],["1977-08-11",0.5039,0.5117,0.5039,0.5117,1153600.0],["1977-08-12",0.5117,0.5211,0.5086,0.5086,857600.0],["1977-08-15",0.5076,0.5076,0.5021,0.5021,512000.0],["1977-08-16",0.5028,0.5091,0.5028,0.5076,2424000.0],["1977-08-17",0.5076,0.5131,0.5068,0.5076,515200.0],["1977-08-18",0.5091,0.5154,0.5091,0.5091,395200.0],["1977-08-19",0.5091,0.5107,0.4973,0.4981,1529600.0],["1977-08-22",0.4981,0.4981,0.4926,0.4942,300800.0],["1977-08-23",0.4942,0.4973,0.4911,0.4918,947200.0],["1977-08-24",0.4918,0.4918,0.4903,0.4911,489600.0],["1977-08-25",0.4903,0.4903,0.4832,0.484,633600.0],["1977-08-26",0.484,0.4871,0.4808,0.4871,640000.0],["1977-08-29",0.4887,0.4918,0.4887,0.4918,433600.0],["1977-08-30",0.4926,0.4966,0.4926,0.4934,350400.0],["1977-08-31",0.4942,0.4981,0.4942,0.4981,339200.0],["1977-09-01",0.4981,0.5013,0.4934,0.495,420800.0],["1977-09-02",0.495,0.4981,0.4934,0.4966,211200.0],["1977-09-06",0.4989,0.5013,0.4989,0.5005,414400.0],["1977-09-07",0.5028,0.5091,0.5028,0.5076,484800.0],["1977-09-08",0.5076,0.5076,0.5036,0.506,264000.0],["1977-09-09",0.506,0.506,0.5013,0.5052,531200.0],["1977-09-12",0.5036,0.5036,0.4966,0.4966,372800.0],["1977-09-13",0.4966,0.4973,0.4918,0.4926,460800.0],["1977-09-14",0.4926,0.4966,0.4856,0.4966,388800.0],["1977-09-15",0.4966,0.4981,0.4934,0.4966,216000.0],["1977-09-16",0.4966,0.4989,0.4926,0.4926,372800.0],["1977-09-19",0.4926,0.4942,0.4903,0.4903,590400.0],["1977-09-20",0.4895,0.4895,0.4856,0.4856,704000.0],["1977-09-21",0.4856,0.4887,0.4824,0.4824,377600.0],["1977-09-22",0.4824,0.4824,0.4785,0.4793,888000.0],["1977-09-23",0.4793,0.4824,0.4777,0.4808,310400.0],["1977-09-26",0.4808,0.484,0.4793,0.4808,264000.0],["1977-09-27",0.4808,0.4824,0.4777,0.4801,318400.0],["1977-09-28",0.4801,0.4871,0.4785,0.4856,360000.0],["1977-09-29",0.4856,0.5013,0.4848,0.5013,628800.0],["1977-09-30",0.5028,0.5123,0.5028,0.506,468800.0],["1977-10-03",0.506,0.5076,0.5028,0.5052,304000.0],["1977-10-04",0.5052,0.506,0.4903,0.4934,1096000.0],["1977-10-05",0.4918,0.4918,0.4879,0.4895,532800.0],["1977-10-06",0.4895,0.4934,0.4871,0.4934,392000.0],["1977-10-07",0.4934,0.4934,0.4903,0.4903,195200.0],["1977-10-10",0.4903,0.4926,0.4903,0.4918,198400.0],["1977-10-11",0.4903,0.4926,0.4903,0.4918,361600.0],["1977-10-12",0.4918,0.4918,0.4887,0.4918,369600.0],["1977-10-13",0.4918,0.4918,0.4895,0.4918,584000.0],["1977-10-14",0.4918,0.4918,0.4816,0.4848,563200.0],["1977-10-17",0.484,0.484,0.4824,0.484,272000.0],["1977-10-18",0.484,0.4871,0.484,0.484,137600.0],["1977-10-19",0.4832,0.4832,0.4793,0.4808,440000.0],["1977-10-20",0.4808,0.4824,0.4753,0.4824,483200.0],["1977-10-21",0.4824,0.4832,0.4761,0.4777,179200.0],["1977-10-24",0.4777,0.4777,0.462,0.462,609600.0],["1977-10-25",0.462,0.462,0.4549,0.4604,312000.0],["1977-10-26",0.4604,0.4651,0.4588,0.4651,1027200.0],["1977-10-27",0.4651,0.4706,0.4651,0.4683,244800.0],["1977-10-28",0.4683,0.4698,0.4651,0.4651,132800.0],["1977-10-31",0.4651,0.4667,0.4628,0.4628,99200.0],["1977-11-01",0.462,0.462,0.4604,0.4604,264000.0],["1977-11-02",0.4604,0.4604,0.4557,0.4565,368000.0],["1977-11-03",0.4565,0.4581,0.4526,0.4573,254400.0],["1977-11-04",0.461,0.4673,0.461,0.4673,620800.0],["1977-11-07",0.4689,0.4736,0.4689,0.4713,484800.0],["1977-11-08",0.4713,0.476,0.4705,0.476,140800.0],["1977-11-09",0.476,0.476,0.4713,0.476,156800.0],["1977-11-10",0.476,0.4926,0.4736,0.487,462400.0],["1977-11-11",0.4894,0.4942,0.4894,0.491,380800.0],["1977-11-14",0.491,0.4918,0.4894,0.4918,292800.0],["1977-11-15",0.4918,0.4973,0.4894,0.4973,321600.0],["1977-11-16",0.4973,0.4989,0.4878,0.4878,542400.0],["1977-11-17",0.4847,0.4847,0.4752,0.4847,902400.0],["1977-11-18",0.4847,0.4847,0.4728,0.4736,2001600.0],["1977-11-21",0.4736,0.4768,0.4736,0.4736,118400.0],["1977-11-22",0.4736,0.4768,0.4736,0.476,185600.0],["1977-11-23",0.4784,0.4942,0.4784,0.4942,809600.0],["1977-11-25",0.4942,0.5052,0.4942,0.4965,206400.0],["1977-11-28",0.4965,0.4981,0.491,0.4926,120000.0],["1977-11-29",0.4894,0.4894,0.4799,0.4807,1649600.0],["1977-11-30",0.4784,0.4784,0.4736,0.4768,398400.0],["1977-12-01",0.4705,0.4705,0.4484,0.4571,1921600.0],["1977-12-02",0.4571,0.4571,0.4405,0.4452,729600.0],["1977-12-05",0.4452,0.4499,0.4452,0.4452,500800.0],["1977-12-06",0.4405,0.4405,0.4357,0.4389,692800.0],["1977-12-07",0.4389,0.4444,0.4373,0.4381,278400.0],["1977-12-08",0.4389,0.4413,0.4389,0.4405,633600.0],["1977-12-09",0.4397,0.4397,0.4357,0.4397,406400.0],["1977-12-12",0.4397,0.4436,0.4357,0.4436,254400.0],["1977-12-13",0.4436,0.4507,0.4436,0.4484,192000.0],["1977-12-14",0.4484,0.4507,0.4452,0.4468,228800.0],["1977-12-15",0.4468,0.4484,0.4405,0.4428,177600.0],["1977-12-16",0.4428,0.4476,0.4421,0.4444,83200.0],["1977-12-19",0.4444,0.4484,0.4436,0.4436,177600.0],["1977-12-20",0.4436,0.446,0.4421,0.4436,134400.0],["1977-12-21",0.4436,0.4484,0.4436,0.4452,264000.0],["1977-12-22",0.4452,0.4507,0.4436,0.4484,523200.0],["1977-12-23",0.4515,0.4578,0.4515,0.4515,270400.0],["1977-12-27",0.4499,0.4499,0.4452,0.4468,110400.0],["1977-12-28",0.4468,0.4484,0.4436,0.4468,326400.0],["1977-12-29",0.4468,0.4484,0.4452,0.4452,131200.0],["1977-12-30",0.4452,0.4476,0.4436,0.4476,352000.0],["1978-01-03",0.4468,0.4468,0.4428,0.4452,457600.0],["1978-01-04",0.4452,0.4452,0.4428,0.4436,259200.0],["1978-01-05",0.4436,0.4492,0.4421,0.4436,806400.0],["1978-01-06",0.4436,0.4436,0.4405,0.4421,208000.0],["1978-01-09",0.4405,0.4405,0.4294,0.4294,918400.0],["1978-01-10",0.4294,0.4318,0.4168,0.4168,604800.0],["1978-01-11",0.4168,0.4184,0.4113,0.4113,382400.0],["1978-01-12",0.4113,0.4168,0.4105,0.4168,195200.0],["1978-01-13",0.4168,0.4215,0.4136,0.4136,97600.0],["1978-01-16",0.4136,0.416,0.4128,0.4136,89600.0],["1978-01-17",0.4152,0.4192,0.4152,0.4184,292800.0],["1978-01-18",0.42,0.4247,0.42,0.4231,1046400.0],["1978-01-19",0.4231,0.4247,0.4105,0.4136,268800.0],["1978-01-20",0.4113,0.4113,0.4089,0.4105,100800.0],["1978-01-23",0.4089,0.4089,0.4042,0.4042,168000.0],["1978-01-24",0.4042,0.4042,0.3994,0.4026,513600.0],["1978-01-25",0.4026,0.4105,0.401,0.4105,395200.0],["1978-01-26",0.4105,0.4152,0.4097,0.4152,176000.0],["1978-01-27",0.4152,0.4184,0.4121,0.4121,184000.0],["1978-01-30",0.4128,0.4152,0.4128,0.4152,155200.0],["1978-01-31",0.4168,0.4215,0.4168,0.4176,462400.0],["1978-02-01",0.4192,0.4247,0.4192,0.4247,115200.0],["1978-02-02",0.4286,0.4326,0.4286,0.4302,595200.0],["1978-02-03",0.4302,0.4326,0.4231,0.4231,216000.0],["1978-02-06",0.4255,0.4271,0.4255,0.4271,51200.0],["1978-02-07",0.4271,0.4286,0.4271,0.4278,84800.0],["1978-02-08",0.4294,0.4318,0.4294,0.4318,174400.0],["1978-02-09",0.4318,0.4342,0.431,0.4334,91200.0],["1978-02-10",0.4347,0.4347,0.4316,0.4324,80000.0],["1978-02-13",0.4316,0.4316,0.43,0.43,35200.0],["1978-02-14",0.43,0.43,0.4252,0.4284,526400.0],["1978-02-15",0.4284,0.4339,0.4268,0.4284,339200.0],["1978-02-16",0.4284,0.4284,0.4181,0.4236,171200.0],["1978-02-17",0.4236,0.4268,0.4236,0.4268,163200.0],["1978-02-21",0.426,0.426,0.4141,0.4189,238400.0],["1978-02-22",0.4189,0.4205,0.4181,0.4181,80000.0],["1978-02-23",0.4181,0.4189,0.4165,0.4189,811200.0],["1978-02-24",0.4197,0.4252,0.4197,0.4252,76800.0],["1978-02-27",0.4252,0.4268,0.4173,0.4173,209600.0],["1978-02-28",0.3887,0.3887,0.3808,0.3824,2401600.0],["1978-03-01",0.3824,0.3871,0.3816,0.3848,1080000.0],["1978-03-02",0.3848,0.3903,0.3848,0.3903,364800.0],["1978-03-03",0.3903,0.3919,0.3871,0.3887,1048000.0],["1978-03-06",0.3887,0.3903,0.3855,0.3903,520000.0],["1978-03-07",0.3903,0.3911,0.3856,0.3887,2102400.0],["1978-03-08",0.3887,0.3887,0.3808,0.384,996800.0],["1978-03-09",0.384,0.3871,0.3744,0.376,1307200.0],["1978-03-10",0.376,0.3776,0.3729,0.3752,283200.0],["1978-03-13",0.3752,0.3784,0.3752,0.3768,516800.0],["1978-03-14",0.3768,0.3776,0.3744,0.376,393600.0],["1978-03-15",0.376,0.3792,0.3729,0.3729,1726400.0],["1978-03-16",0.3729,0.3729,0.3681,0.3729,1812800.0],["1978-03-17",0.3729,0.3776,0.3697,0.3768,1062400.0],["1978-03-20",0.3784,0.3855,0.3784,0.3824,675200.0],["1978-03-21",0.3824,0.3824,0.3752,0.376,214400.0],["1978-03-22",0.376,0.3776,0.3713,0.3721,124800.0],["1978-03-23",0.3721,0.3744,0.3681,0.3744,337600.0],["1978-03-27",0.3744,0.3744,0.3713,0.3729,299200.0],["1978-03-28",0.3729,0.376,0.3721,0.376,310400.0],["1978-03-29",0.3792,0.3824,0.3792,0.3816,180800.0],["1978-03-30",0.3816,0.384,0.3808,0.3808,161600.0],["1978-03-31",0.3808,0.3824,0.3776,0.3792,582400.0],["1978-04-03",0.3784,0.3784,0.3697,0.3744,294400.0],["1978-04-04",0.3744,0.376,0.3737,0.376,321600.0],["1978-04-05",0.376,0.3824,0.3744,0.3824,241600.0],["1978-04-06",0.3824,0.3832,0.3784,0.3784,145600.0],["1978-04-07",0.3784,0.3848,0.3744,0.384,238400.0],["1978-04-10",0.384,0.3855,0.3816,0.3848,177600.0],["1978-04-11",0.3848,0.3959,0.3824,0.3919,913600.0],["1978-04-12",0.3919,0.3935,0.3848,0.3871,371200.0],["1978-04-13",0.3887,0.3967,0.3887,0.3911,347200.0],["1978-04-14",0.3951,0.4046,0.3951,0.3967,792000.0],["1978-04-17",0.403,0.4157,0.403,0.4086,539200.0],["1978-04-18",0.4086,0.4093,0.403,0.4046,1000000.0],["1978-04-19",0.4046,0.4086,0.4014,0.4046,680000.0],["1978-04-20",0.4046,0.4093,0.3982,0.3998,510400.0],["1978-04-21",0.3998,0.4062,0.3998,0.4046,339200.0],["1978-04-24",0.4046,0.4189,0.4046,0.4189,782400.0],["1978-04-25",0.4284,0.4379,0.4284,0.4284,1382400.0],["1978-04-26",0.4284,0.4324,0.4268,0.4268,822400.0],["1978-04-27",0.4268,0.4379,0.4268,0.4379,345600.0],["1978-04-28",0.4379,0.4403,0.4331,0.4363,707200.0],["1978-05-01",0.4411,0.4474,0.4411,0.4474,609600.0],["1978-05-02",0.4458,0.4458,0.4419,0.4427,444800.0],["1978-05-03",0.4427,0.4458,0.4411,0.4443,457600.0],["1978-05-04",0.4443,0.4443,0.4403,0.4443,526400.0],["1978-05-05",0.4443,0.4458,0.4379,0.4395,1224000.0],["1978-05-08",0.4395,0.4427,0.4324,0.4339,486400.0],["1978-05-09",0.4324,0.4324,0.4157,0.4157,1899200.0],["1978-05-10",0.4141,0.4141,0.4078,0.4125,1012800.0],["1978-05-11",0.4062,0.4062,0.3887,0.403,2819200.0],["1978-05-12",0.403,0.4062,0.3998,0.4022,750400.0],["1978-05-15",0.405,0.4154,0.401,0.4154,2110400.0],["1978-05-16",0.425,0.4314,0.425,0.4274,1014400.0],["1978-05-17",0.4274,0.4282,0.4218,0.425,179200.0],["1978-05-18",0.425,0.425,0.4122,0.4122,616000.0],["1978-05-19",0.4122,0.4154,0.409,0.4138,241600.0],["1978-05-22",0.4138,0.4154,0.4114,0.4138,337600.0],["1978-05-23",0.4122,0.4122,0.4074,0.409,395200.0],["1978-05-24",0.409,0.409,0.4042,0.4058,478400.0],["1978-05-25",0.4058,0.409,0.4026,0.405,185600.0],["1978-05-26",0.405,0.405,0.401,0.401,302400.0],["1978-05-30",0.401,0.4026,0.4002,0.401,291200.0],["1978-05-31",0.401,0.4042,0.4002,0.4026,585600.0],["1978-06-01",0.4026,0.4042,0.4002,0.4018,336000.0],["1978-06-02",0.4018,0.4042,0.401,0.4026,678400.0],["1978-06-05",0.4034,0.4202,0.4034,0.4202,579200.0],["1978-06-06",0.4234,0.4394,0.4234,0.4338,683200.0],["1978-06-07",0.4338,0.4362,0.4282,0.4306,564800.0],["1978-06-08",0.4306,0.433,0.4282,0.4282,300800.0],["1978-06-09",0.4282,0.4306,0.4258,0.4258,617600.0],["1978-06-12",0.4258,0.4298,0.417,0.417,292800.0],["1978-06-13",0.4154,0.4154,0.413,0.4154,217600.0],["1978-06-14",0.4154,0.417,0.4146,0.4154,723200.0],["1978-06-15",0.4154,0.4154,0.4122,0.4122,465600.0],["1978-06-16",0.4106,0.4106,0.409,0.4106,150400.0],["1978-06-19",0.4098,0.4098,0.4026,0.4026,288000.0],["1978-06-20",0.4026,0.405,0.4026,0.4026,468800.0],["1978-06-21",0.4026,0.4026,0.3962,0.3962,152000.0],["1978-06-22",0.397,0.4018,0.397,0.4018,172800.0],["1978-06-23",0.4018,0.4026,0.397,0.397,180800.0],["1978-06-26",0.3962,0.3962,0.393,0.393,396800.0],["1978-06-27",0.393,0.3962,0.3914,0.393,294400.0],["1978-06-28",0.3946,0.3978,0.3946,0.3946,203200.0],["1978-06-29",0.3946,0.3978,0.3946,0.3946,211200.0],["1978-06-30",0.3938,0.3938,0.3914,0.393,300800.0],["1978-07-03",0.3962,0.3962,0.3835,0.3866,209600.0],["1978-07-05",0.3835,0.3835,0.3755,0.3755,584800.0],["1978-07-06",0.3755,0.3771,0.3691,0.3739,240000.0],["1978-07-07",0.3739,0.3835,0.3739,0.3835,352800.0],["1978-07-10",0.3835,0.3835,0.3803,0.3835,173600.0],["1978-07-11",0.3851,0.3946,0.3851,0.3898,168000.0],["1978-07-12",0.3914,0.4058,0.3914,0.4058,92000.0],["1978-07-13",0.4058,0.4074,0.3994,0.4042,392000.0],["1978-07-14",0.4042,0.4074,0.4026,0.4042,144800.0],["1978-07-17",0.4042,0.4058,0.3994,0.4026,90400.0],["1978-07-18",0.4026,0.4026,0.3803,0.3803,272800.0],["1978-07-19",0.3835,0.4026,0.3835,0.401,180000.0],["1978-07-20",0.409,0.4314,0.409,0.4266,415200.0],["1978-07-21",0.4218,0.4218,0.4122,0.4186,216800.0],["1978-07-24",0.4154,0.4154,0.3994,0.409,113600.0],["1978-07-25",0.4138,0.4218,0.4138,0.4186,255200.0],["1978-07-26",0.4218,0.4298,0.4218,0.4266,728000.0],["1978-07-27",0.4282,0.441,0.4282,0.4346,418400.0],["1978-07-28",0.4346,0.4426,0.4314,0.4394,348800.0],["1978-07-31",0.4378,0.4378,0.4314,0.4346,207200.0],["1978-08-01",0.4346,0.4346,0.4282,0.4282,656000.0],["1978-08-02",0.4282,0.4522,0.425,0.4522,505600.0],["1978-08-03",0.4522,0.4665,0.4378,0.4378,1848000.0],["1978-08-04",0.4394,0.4569,0.4394,0.4553,302400.0],["1978-08-07",0.4553,0.4633,0.4458,0.4506,228000.0],["1978-08-08",0.4522,0.4633,0.4522,0.4617,440000.0],["1978-08-09",0.4665,0.4761,0.4665,0.4665,792800.0],["1978-08-10",0.4697,0.4889,0.4697,0.4793,289600.0],["1978-08-11",0.4793,0.4889,0.4761,0.4857,254400.0],["1978-08-14",0.4885,0.5014,0.4757,0.4853,333600.0],["1978-08-15",0.4853,0.4885,0.4789,0.4821,128000.0],["1978-08-16",0.4869,0.495,0.4869,0.4917,284800.0],["1978-08-17",0.4917,0.5062,0.4885,0.4998,524800.0],["1978-08-18",0.4998,0.5046,0.495,0.4982,324000.0],["1978-08-21",0.4982,0.5062,0.4917,0.495,168800.0],["1978-08-22",0.495,0.495,0.4885,0.4885,113600.0],["1978-08-23",0.4885,0.4885,0.4741,0.4821,276000.0],["1978-08-24",0.4853,0.4934,0.4853,0.4853,436800.0],["1978-08-25",0.4853,0.4885,0.4837,0.4885,108000.0],["1978-08-28",0.4853,0.4853,0.4821,0.4821,148000.0],["1978-08-29",0.4821,0.4821,0.4693,0.4821,217600.0],["1978-08-30",0.4821,0.4853,0.4725,0.4821,187200.0],["1978-08-31",0.4821,0.4821,0.4725,0.4725,125600.0],["1978-09-01",0.4725,0.4741,0.4676,0.4709,189600.0],["1978-09-05",0.4725,0.4821,0.4725,0.4757,530400.0],["1978-09-06",0.4789,0.4885,0.4789,0.4821,449600.0],["1978-09-07",0.4821,0.4869,0.4773,0.4773,501600.0],["1978-09-08",0.4853,0.4901,0.4853,0.4869,160000.0],["1978-09-11",0.495,0.5014,0.495,0.495,275200.0],["1978-09-12",0.4998,0.5078,0.4998,0.5078,257600.0],["1978-09-13",0.5078,0.5207,0.5078,0.5159,299200.0],["1978-09-14",0.5159,0.5191,0.5126,0.5142,296000.0],["1978-09-15",0.5094,0.5094,0.5046,0.5062,224000.0],["1978-09-18",0.5062,0.5142,0.5014,0.5014,264000.0],["1978-09-19",0.5014,0.5078,0.5014,0.5014,183200.0],["1978-09-20",0.5014,0.5014,0.4885,0.4885,164800.0],["1978-09-21",0.4885,0.4917,0.4741,0.4741,184800.0],["1978-09-22",0.4741,0.4805,0.4628,0.4628,288800.0],["1978-09-25",0.4628,0.4628,0.4451,0.4564,260000.0],["1978-09-26",0.466,0.4693,0.466,0.4693,247200.0],["1978-09-27",0.4693,0.4789,0.4676,0.4676,444000.0],["1978-09-28",0.4676,0.4837,0.466,0.4757,191200.0],["1978-09-29",0.4821,0.495,0.4821,0.495,175200.0],["1978-10-02",0.495,0.495,0.4821,0.4853,245600.0],["1978-10-03",0.4853,0.4853,0.4757,0.4821,92000.0],["1978-10-04",0.4837,0.4885,0.4837,0.4885,80000.0],["1978-10-05",0.4998,0.5078,0.4998,0.4998,220000.0],["1978-10-06",0.4998,0.5078,0.4966,0.5046,284800.0],["1978-10-09",0.5046,0.5046,0.4998,0.503,111200.0],["1978-10-10",0.5046,0.5175,0.5046,0.511,389600.0],["1978-10-11",0.511,0.5159,0.5078,0.5126,115200.0],["1978-10-12",0.5126,0.5191,0.5046,0.5094,184800.0],["1978-10-13",0.5094,0.5126,0.5094,0.511,76000.0],["1978-10-16",0.511,0.511,0.5046,0.5046,219200.0],["1978-10-17",0.495,0.495,0.4821,0.4821,262400.0],["1978-10-18",0.4821,0.4821,0.4693,0.4693,160000.0],["1978-10-19",0.4693,0.4773,0.4644,0.4644,158400.0],["1978-10-20",0.4628,0.4628,0.4435,0.4532,435200.0],["1978-10-23",0.4532,0.4564,0.4468,0.4548,224000.0],["1978-10-24",0.4548,0.458,0.4403,0.4435,1025600.0],["1978-10-25",0.4435,0.45,0.4371,0.4435,144800.0],["1978-10-26",0.4419,0.4419,0.4307,0.4307,268000.0],["1978-10-27",0.4307,0.4468,0.4275,0.4275,297600.0],["1978-10-30",0.4275,0.4307,0.4178,0.4243,324800.0],["1978-10-31",0.4275,0.4435,0.4275,0.4403,308800.0],["1978-11-01",0.4403,0.4773,0.4403,0.4773,460000.0],["1978-11-02",0.4773,0.4869,0.4757,0.4789,229600.0],["1978-11-03",0.4753,0.4753,0.4591,0.4591,269600.0],["1978-11-06",0.4591,0.4688,0.4494,0.4688,150400.0],["1978-11-07",0.4688,0.4785,0.4494,0.4575,164000.0],["1978-11-08",0.4656,0.485,0.4656,0.4688,456800.0],["1978-11-09",0.4688,0.4785,0.4656,0.4785,152800.0],["1978-11-10",0.4785,0.4817,0.4737,0.4737,113600.0],["1978-11-13",0.4704,0.4704,0.4656,0.4672,192000.0],["1978-11-14",0.4672,0.4672,0.4575,0.4591,236800.0],["1978-11-15",0.4607,0.4656,0.4607,0.4607,140000.0],["1978-11-16",0.4607,0.4672,0.4607,0.4672,102400.0],["1978-11-17",0.4688,0.4914,0.4688,0.4914,168800.0],["1978-11-20",0.4914,0.4963,0.4882,0.4882,394400.0],["1978-11-21",0.4882,0.4882,0.485,0.485,77600.0],["1978-11-22",0.485,0.485,0.4817,0.4817,214400.0],["1978-11-24",0.4817,0.4882,0.4817,0.4817,70400.0],["1978-11-27",0.4817,0.4834,0.4737,0.4737,95200.0],["1978-11-28",0.4785,0.4817,0.4785,0.4785,436000.0],["1978-11-29",0.4785,0.4785,0.4737,0.4753,134400.0],["1978-11-30",0.4753,0.485,0.4737,0.485,435200.0],["1978-12-01",0.4866,0.4963,0.4866,0.4898,362400.0],["1978-12-04",0.4898,0.5011,0.4785,0.4979,484000.0],["1978-12-05",0.4979,0.5076,0.4947,0.5076,263200.0],["1978-12-06",0.5076,0.5205,0.5011,0.5092,1311200.0],["1978-12-07",0.5092,0.5141,0.5011,0.5011,524800.0],["1978-12-08",0.5011,0.5125,0.4979,0.5125,625600.0],["1978-12-11",0.5125,0.5157,0.5125,0.5157,111200.0],["1978-12-12",0.5157,0.5157,0.5125,0.5125,251200.0],["1978-12-13",0.5125,0.5157,0.5108,0.5108,212000.0],["1978-12-14",0.5108,0.5141,0.5092,0.5141,421600.0],["1978-12-15",0.5141,0.5141,0.5076,0.5076,83200.0],["1978-12-18",0.5076,0.5189,0.4882,0.5173,980000.0],["1978-12-19",0.5173,0.5335,0.5173,0.5335,792800.0],["1978-12-20",0.5335,0.5383,0.5254,0.5383,819200.0],["1978-12-21",0.5383,0.5432,0.5351,0.5399,529600.0],["1978-12-22",0.5399,0.5545,0.5383,0.548,257600.0],["1978-12-26",0.5529,0.5626,0.5529,0.5561,451200.0],["1978-12-27",0.5545,0.5545,0.5464,0.5529,528800.0],["1978-12-28",0.5529,0.5577,0.5529,0.5529,310400.0],["1978-12-29",0.5529,0.5561,0.5496,0.5496,426400.0],["1979-01-02",0.5464,0.5464,0.5286,0.5399,218400.0],["1979-01-03",0.5383,0.5383,0.527,0.5302,384000.0],["1979-01-04",0.5302,0.5432,0.527,0.5432,801600.0],["1979-01-05",0.5432,0.5496,0.5399,0.5448,204000.0],["1979-01-08",0.5432,0.5432,0.5319,0.5416,173600.0],["1979-01-09",0.5416,0.5432,0.5367,0.5432,334400.0],["1979-01-10",0.5432,0.5432,0.5335,0.5335,117600.0],["1979-01-11",0.5302,0.5302,0.5173,0.527,163200.0],["1979-01-12",0.5335,0.5432,0.5335,0.5367,320800.0],["1979-01-15",0.5383,0.5496,0.5383,0.548,234400.0],["1979-01-16",0.548,0.5496,0.5367,0.5367,437600.0],["1979-01-17",0.5367,0.5416,0.5286,0.5383,1577600.0],["1979-01-18",0.5383,0.5448,0.5335,0.5383,536800.0],["1979-01-19",0.5416,0.5416,0.5335,0.5383,139200.0],["1979-01-22",0.5383,0.5399,0.5302,0.5367,433600.0],["1979-01-23",0.5367,0.5496,0.5367,0.5496,415200.0],["1979-01-24",0.5512,0.5642,0.5512,0.5561,388800.0],["1979-01-25",0.5609,0.5706,0.5609,0.569,480800.0],["1979-01-26",0.5755,0.5852,0.5755,0.582,1436000.0],["1979-01-29",0.582,0.5836,0.5787,0.5836,456000.0],["1979-01-30",0.5836,0.59,0.5836,0.59,488000.0],["1979-01-31",0.5965,0.6111,0.5965,0.5997,1135200.0],["1979-02-01",0.5997,0.6014,0.5917,0.6014,1385600.0],["1979-02-02",0.6014,0.6014,0.59,0.5949,396000.0],["1979-02-05",0.5933,0.5933,0.5755,0.5884,523200.0],["1979-02-06",0.5884,0.5949,0.5771,0.59,975200.0],["1979-02-07",0.59,0.59,0.5787,0.5884,340800.0],["1979-02-08",0.5884,0.5965,0.582,0.5917,248000.0],["1979-02-09",0.5945,0.5961,0.588,0.5913,196000.0],["1979-02-12",0.5913,0.6091,0.588,0.5994,562400.0],["1979-02-13",0.601,0.6091,0.601,0.6091,915200.0],["1979-02-14",0.6108,0.6221,0.6108,0.6108,536800.0],["1979-02-15",0.6124,0.6238,0.6124,0.6173,702400.0],["1979-02-16",0.6221,0.6335,0.6221,0.6335,822400.0],["1979-02-20",0.6335,0.6433,0.6319,0.6433,500800.0],["1979-02-21",0.6433,0.6498,0.64,0.6433,1100000.0],["1979-02-22",0.6433,0.6449,0.6335,0.6384,529600.0],["1979-02-23",0.6384,0.64,0.6351,0.6368,571200.0],["1979-02-26",0.6368,0.6368,0.6303,0.6319,616800.0],["1979-02-27",0.6319,0.6335,0.614,0.614,817600.0],["1979-02-28",0.614,0.614,0.6075,0.6108,338400.0],["1979-03-01",0.6108,0.6173,0.6043,0.6173,454400.0],["1979-03-02",0.614,0.614,0.6059,0.6108,472000.0],["1979-03-05",0.6108,0.6108,0.5978,0.6075,497600.0],["1979-03-06",0.6075,0.6091,0.6043,0.6091,332800.0],["1979-03-07",0.6091,0.6205,0.6059,0.6075,416000.0],["1979-03-08",0.6059,0.6059,0.5978,0.5994,376800.0],["1979-03-09",0.601,0.6091,0.601,0.6059,498400.0],["1979-03-12",0.6059,0.6075,0.5832,0.6026,476000.0],["1979-03-13",0.6026,0.6075,0.588,0.5897,366400.0],["1979-03-14",0.601,0.6124,0.601,0.6075,644800.0],["1979-03-15",0.614,0.6368,0.614,0.6303,1808800.0],["1979-03-16",0.6433,0.653,0.6433,0.653,874400.0],["1979-03-19",0.653,0.6822,0.6498,0.653,2204000.0],["1979-03-20",0.6498,0.6498,0.6368,0.6368,808000.0],["1979-03-21",0.6368,0.64,0.6303,0.64,565600.0],["1979-03-22",0.6465,0.6546,0.6465,0.653,1064000.0],["1979-03-23",0.6595,0.6644,0.6595,0.6627,611200.0],["1979-03-26",0.6627,0.6644,0.6579,0.6595,481600.0],["1979-03-27",0.6595,0.666,0.6595,0.666,1016800.0],["1979-03-28",0.666,0.666,0.6562,0.6562,905600.0],["1979-03-29",0.6562,0.6579,0.6498,0.6498,206400.0],["1979-03-30",0.6481,0.6481,0.6449,0.6449,170400.0],["1979-04-02",0.6433,0.6433,0.6238,0.6303,180000.0],["1979-04-03",0.6303,0.6481,0.6303,0.6481,507200.0],["1979-04-04",0.653,0.6595,0.653,0.6546,800800.0],["1979-04-05",0.6546,0.6676,0.6514,0.6627,844800.0],["1979-04-06",0.6627,0.6676,0.6595,0.6611,354400.0],["1979-04-09",0.6611,0.6611,0.6481,0.653,442400.0],["1979-04-10",0.6514,0.6514,0.6481,0.6498,221600.0],["1979-04-11",0.6481,0.6481,0.6238,0.6238,700800.0],["1979-04-12",0.6238,0.6351,0.6238,0.6351,152000.0],["1979-04-16",0.6351,0.6368,0.6319,0.6368,223200.0],["1979-04-17",0.6368,0.64,0.6286,0.6286,452000.0],["1979-04-18",0.6286,0.6368,0.6238,0.6368,294400.0],["1979-04-19",0.6368,0.64,0.6303,0.6303,496000.0],["1979-04-20",0.6303,0.6368,0.6238,0.6368,122400.0],["1979-04-23",0.6368,0.64,0.6351,0.6368,164800.0],["1979-04-24",0.6384,0.6498,0.6384,0.6465,616000.0],["1979-04-25",0.6481,0.653,0.6481,0.653,450400.0],["1979-04-26",0.653,0.6627,0.6384,0.6416,621600.0],["1979-04-27",0.6416,0.6481,0.627,0.6481,926400.0],["1979-04-30",0.6481,0.6546,0.6449,0.6546,184800.0],["1979-05-01",0.6562,0.666,0.6562,0.6627,856000.0],["1979-05-02",0.6627,0.6741,0.6627,0.6692,643200.0],["1979-05-03",0.6676,0.6676,0.6595,0.6644,562400.0],["1979-05-04",0.6644,0.6676,0.6368,0.6368,618400.0],["1979-05-07",0.6368,0.64,0.6254,0.6254,204800.0],["1979-05-08",0.6254,0.6433,0.6189,0.6433,463200.0],["1979-05-09",0.6433,0.6498,0.6368,0.6449,276800.0],["1979-05-10",0.6449,0.6498,0.6319,0.6319,548000.0],["1979-05-11",0.6319,0.6465,0.6319,0.6368,224800.0],["1979-05-14",0.6358,0.6358,0.6276,0.6276,262400.0],["1979-05-15",0.6276,0.6341,0.6227,0.6292,425600.0],["1979-05-16",0.6292,0.6358,0.6292,0.6292,273600.0],["1979-05-17",0.6341,0.6636,0.6341,0.6636,1020800.0],["1979-05-18",0.6636,0.6717,0.6619,0.6717,704000.0],["1979-05-21",0.6734,0.6848,0.6734,0.6832,689600.0],["1979-05-22",0.6897,0.7028,0.6897,0.7028,680000.0],["1979-05-23",0.7028,0.7077,0.693,0.6962,665600.0],["1979-05-24",0.6946,0.6946,0.6864,0.693,743200.0],["1979-05-25",0.693,0.693,0.6881,0.693,486400.0],["1979-05-29",0.6995,0.7044,0.6995,0.6995,472800.0],["1979-05-30",0.7012,0.7093,0.7012,0.7012,784800.0],["1979-05-31",0.7012,0.7061,0.6897,0.6995,394400.0],["1979-06-01",0.6995,0.7044,0.6979,0.6995,350400.0],["1979-06-04",0.7012,0.7142,0.7012,0.711,516000.0],["1979-06-05",0.7191,0.742,0.7191,0.7371,1970400.0],["1979-06-06",0.7436,0.7616,0.7436,0.7584,1190400.0],["1979-06-07",0.7584,0.7714,0.7485,0.7551,896000.0],["1979-06-08",0.7535,0.7535,0.7436,0.7453,828800.0],["1979-06-11",0.7453,0.7453,0.7224,0.7453,615200.0],["1979-06-12",0.7453,0.76,0.7322,0.742,888000.0],["1979-06-13",0.7159,0.7159,0.6962,0.7028,2223200.0],["1979-06-14",0.7028,0.7061,0.6897,0.7061,1072000.0],["1979-06-15",0.7061,0.7208,0.7012,0.7175,1056800.0],["1979-06-18",0.7175,0.7208,0.7061,0.7061,452000.0],["1979-06-19",0.7061,0.7061,0.6946,0.6995,583200.0],["1979-06-20",0.6995,0.7028,0.6864,0.6897,623200.0],["1979-06-21",0.6897,0.6979,0.6897,0.6979,821600.0],["1979-06-22",0.6979,0.6995,0.6913,0.6962,692800.0],["1979-06-25",0.6962,0.6995,0.6897,0.6962,611200.0],["1979-06-26",0.6962,0.7028,0.6864,0.6864,687200.0],["1979-06-27",0.6913,0.7093,0.6913,0.7077,675200.0],["1979-06-28",0.711,0.7355,0.711,0.7257,340800.0],["1979-06-29",0.7257,0.7355,0.7224,0.7322,855200.0],["1979-07-02",0.7322,0.7485,0.7322,0.7404,480800.0],["1979-07-03",0.742,0.7469,0.742,0.7436,300000.0],["1979-07-05",0.7453,0.7567,0.7453,0.7567,372000.0],["1979-07-06",0.7567,0.7812,0.7567,0.7763,823200.0],["1979-07-09",0.778,0.8008,0.778,0.7959,1024000.0],["1979-07-10",0.7959,0.8025,0.7714,0.7829,876000.0],["1979-07-11",0.7698,0.7698,0.76,0.7665,1192800.0],["1979-07-12",0.7665,0.7682,0.7584,0.7616,538400.0],["1979-07-13",0.7518,0.7518,0.7404,0.7518,580800.0],["1979-07-16",0.7518,0.7682,0.7485,0.7682,277600.0],["1979-07-17",0.7682,0.7747,0.7633,0.7633,472000.0],["1979-07-18",0.7616,0.7616,0.7502,0.7584,386400.0],["1979-07-19",0.7584,0.7584,0.7535,0.7584,265600.0],["1979-07-20",0.7584,0.7714,0.7551,0.7665,128000.0],["1979-07-23",0.7584,0.7584,0.7535,0.7535,201600.0],["1979-07-24",0.7535,0.7567,0.7453,0.7551,259200.0],["1979-07-25",0.7584,0.7763,0.7584,0.7747,179200.0],["1979-07-26",0.7698,0.7698,0.7584,0.7633,281600.0],["1979-07-27",0.7731,0.7878,0.7731,0.7845,636800.0],["1979-07-30",0.7845,0.7861,0.7796,0.7845,450400.0],["1979-07-31",0.7845,0.7861,0.7829,0.7845,700800.0],["1979-08-01",0.7845,0.7845,0.7796,0.7796,451200.0],["1979-08-02",0.7796,0.7812,0.7714,0.7714,577600.0],["1979-08-03",0.7714,0.7714,0.7665,0.7698,283200.0],["1979-08-06",0.7714,0.7812,0.7714,0.7812,376000.0],["1979-08-07",0.7812,0.7976,0.778,0.7927,694400.0],["1979-08-08",0.7943,0.8107,0.7943,0.8025,845600.0],["1979-08-09",0.8008,0.8008,0.7894,0.7943,576800.0],["1979-08-10",0.7943,0.7959,0.7861,0.7943,242400.0],["1979-08-13",0.7983,0.7983,0.79,0.7917,1584800.0],["1979-08-14",0.7933,0.7983,0.7933,0.795,104000.0],["1979-08-15",0.7983,0.8147,0.7983,0.813,1771200.0],["1979-08-16",0.813,0.818,0.8081,0.8098,483200.0],["1979-08-17",0.8098,0.8278,0.7983,0.818,871200.0],["1979-08-20",0.818,0.8393,0.818,0.8393,459200.0],["1979-08-21",0.8459,0.8607,0.8459,0.8508,488800.0],["1979-08-22",0.8508,0.8771,0.8459,0.8607,368800.0],["1979-08-23",0.8623,0.8837,0.8623,0.8689,434400.0],["1979-08-24",0.8689,0.8984,0.8672,0.8935,539200.0],["1979-08-27",0.8935,0.9067,0.8902,0.9067,412800.0],["1979-08-28",0.9067,0.9165,0.8771,0.8771,640000.0],["1979-08-29",0.8771,0.8869,0.8738,0.8787,220800.0],["1979-08-30",0.8787,0.8869,0.8787,0.882,138400.0],["1979-08-31",0.882,0.8853,0.8771,0.882,128800.0],["1979-09-04",0.8787,0.8787,0.8672,0.8672,212800.0],["1979-09-05",0.8607,0.8607,0.8344,0.8607,668000.0],["1979-09-06",0.8705,0.8837,0.8705,0.8771,450400.0],["1979-09-07",0.8771,0.8935,0.8689,0.8935,220000.0],["1979-09-10",0.8935,0.9116,0.8935,0.9116,457600.0],["1979-09-11",0.9116,0.9132,0.8837,0.8869,1244000.0],["1979-09-12",0.8869,0.8919,0.8837,0.8869,294400.0],["1979-09-13",0.8869,0.8886,0.8804,0.882,364800.0],["1979-09-14",0.882,0.9034,0.882,0.8984,342400.0],["1979-09-17",0.8984,0.905,0.8902,0.8902,192000.0],["1979-09-18",0.8886,0.8886,0.8738,0.8771,172800.0],["1979-09-19",0.8771,0.8886,0.8705,0.8755,250400.0],["1979-09-20",0.8771,0.9132,0.8771,0.9099,671200.0],["1979-09-21",0.9099,0.9116,0.8902,0.8984,696800.0],["1979-09-24",0.8984,0.9001,0.8935,0.8935,288000.0],["1979-09-25",0.8886,0.8886,0.8771,0.8869,577600.0],["1979-09-26",0.8935,0.9067,0.8935,0.8968,376800.0],["1979-09-27",0.8968,0.9132,0.8968,0.9017,590400.0],["1979-09-28",0.9017,0.9231,0.8984,0.9083,520000.0],["1979-10-01",0.9083,0.9149,0.9034,0.9067,286400.0],["1979-10-02",0.9067,0.9165,0.8968,0.9165,507200.0],["1979-10-03",0.9182,0.9428,0.9182,0.9329,652000.0],["1979-10-04",0.9346,0.9559,0.9346,0.9559,450400.0],["1979-10-05",0.9559,0.9888,0.9559,0.9888,1024800.0],["1979-10-08",0.9888,1.0216,0.9855,0.9986,461600.0],["1979-10-09",0.9954,0.9954,0.9362,0.9428,703200.0],["1979-10-10",0.9329,0.9329,0.8902,0.9329,1912800.0],["1979-10-11",0.9329,0.9494,0.9165,0.9494,473600.0],["1979-10-12",0.9494,0.9691,0.9477,0.9543,798400.0],["1979-10-15",0.9526,0.9526,0.9214,0.928,392800.0],["1979-10-16",0.9313,0.9543,0.9313,0.9543,512000.0],["1979-10-17",0.9543,0.9756,0.9526,0.9641,456000.0],["1979-10-18",0.9756,1.0315,0.9756,1.0118,533600.0],["1979-10-19",1.0118,1.0216,0.9592,0.9822,624800.0],["1979-10-22",0.9822,0.9855,0.9379,0.9526,320800.0],["1979-10-23",0.9461,0.9461,0.9329,0.9412,287200.0],["1979-10-24",0.9412,0.9592,0.9362,0.9494,400800.0],["1979-10-25",0.9494,0.9691,0.9461,0.9461,702400.0],["1979-10-26",0.9461,0.9559,0.9412,0.9444,497600.0],["1979-10-29",0.9444,0.9461,0.9362,0.9461,200800.0],["1979-10-30",0.9461,0.9641,0.9461,0.9641,289600.0],["1979-10-31",0.9641,0.9789,0.9494,0.9526,373600.0],["1979-11-01",0.9526,0.9822,0.9494,0.9806,272800.0],["1979-11-02",0.9806,1.0052,0.9806,0.9986,364800.0],["1979-11-05",0.9986,1.0118,0.9921,1.0118,257600.0],["1979-11-06",1.0101,1.0101,1.0019,1.0019,248800.0],["1979-11-07",1.0019,1.0052,0.9888,0.9986,421600.0],["1979-11-08",0.9986,1.0019,0.9888,0.9937,392000.0],["1979-11-09",1.0039,1.0122,1.0039,1.0073,484800.0],["1979-11-12",1.0073,1.0766,1.0073,1.0634,597600.0],["1979-11-13",1.0634,1.0964,1.0634,1.0667,740000.0],["1979-11-14",1.0667,1.0766,1.0568,1.0733,492800.0],["1979-11-15",1.0733,1.0931,1.0716,1.0816,572000.0],["1979-11-16",1.0816,1.0997,1.0733,1.0799,275200.0],["1979-11-19",1.0799,1.1113,1.0766,1.103,638400.0],["1979-11-20",1.103,1.1228,1.0964,1.103,683200.0],["1979-11-21",1.103,1.1195,1.0898,1.1162,312000.0],["1979-11-23",1.1261,1.1393,1.1261,1.1377,396000.0],["1979-11-26",1.1377,1.1476,1.1113,1.1162,439200.0],["1979-11-27",1.0964,1.0964,1.0568,1.0568,553600.0],["1979-11-28",1.0568,1.07,1.0518,1.0634,559200.0],["1979-11-29",1.0568,1.0568,1.0304,1.0304,437600.0],["1979-11-30",1.0337,1.0551,1.0337,1.0452,1402400.0],["1979-12-03",1.0469,1.0898,1.0469,1.0733,692000.0],["1979-12-04",1.103,1.1195,1.103,1.1129,894400.0],["1979-12-05",1.1129,1.1327,1.0931,1.0931,742400.0],["1979-12-06",1.103,1.1146,1.103,1.1096,266400.0],["1979-12-07",1.1096,1.1129,1.0766,1.0832,364800.0],["1979-12-10",1.0832,1.0898,1.0733,1.0816,349600.0],["1979-12-11",1.0816,1.1162,1.075,1.1047,725600.0],["1979-12-12",1.1047,1.108,1.0997,1.0997,291200.0],["1979-12-13",1.0997,1.1096,1.0964,1.1096,454400.0],["1979-12-14",1.1195,1.1625,1.1195,1.1592,535200.0],["1979-12-17",1.179,1.1905,1.179,1.1889,924000.0],["1979-12-18",1.1889,1.2137,1.1856,1.1938,633600.0],["1979-12-19",1.1938,1.2285,1.1691,1.2236,708000.0],["1979-12-20",1.2236,1.2269,1.1988,1.2021,964800.0],["1979-12-21",1.2021,1.2054,1.1526,1.1757,546400.0],["1979-12-24",1.1757,1.1757,1.1526,1.1625,275200.0],["1979-12-26",1.1625,1.1691,1.1493,1.1575,169600.0],["1979-12-27",1.1575,1.1592,1.146,1.1559,219200.0],["1979-12-28",1.1559,1.1658,1.1559,1.1625,207200.0],["1979-12-31",1.1625,1.1691,1.1625,1.1658,204000.0],["1980-01-02",1.1641,1.1641,1.0964,1.0997,411200.0],["1980-01-03",1.0964,1.0964,1.0535,1.0865,1177600.0],["1980-01-04",1.0898,1.1228,1.0898,1.1228,721600.0],["1980-01-07",1.1212,1.1212,1.1047,1.1212,410400.0],["1980-01-08",1.1228,1.1592,1.1228,1.1592,344000.0],["1980-01-09",1.1592,1.1823,1.1493,1.1526,690400.0],["1980-01-10",1.1526,1.1592,1.1476,1.1542,332000.0],["1980-01-11",1.1493,1.1493,1.1162,1.1294,411200.0],["1980-01-14",1.1327,1.1526,1.1327,1.146,1165600.0],["1980-01-15",1.1476,1.1625,1.1476,1.1625,412800.0],["1980-01-16",1.1641,1.1757,1.1641,1.1641,431200.0],["1980-01-17",1.1922,1.2137,1.1922,1.2137,472800.0],["1980-01-18",1.2137,1.2186,1.1905,1.2087,683200.0],["1980-01-21",1.2252,1.2681,1.2252,1.2681,584000.0],["1980-01-22",1.2681,1.2748,1.245,1.245,499200.0],["1980-01-23",1.245,1.2582,1.2252,1.2434,920800.0],["1980-01-24",1.2582,1.2731,1.2582,1.2599,459200.0],["1980-01-25",1.2599,1.3012,1.2351,1.288,533600.0],["1980-01-28",1.288,1.3441,1.2847,1.3342,760800.0],["1980-01-29",1.3292,1.3292,1.2896,1.2979,883200.0],["1980-01-30",1.3078,1.3573,1.3078,1.3474,498400.0],["1980-01-31",1.3474,1.3738,1.321,1.321,397600.0],["1980-02-01",1.321,1.3276,1.3078,1.321,356000.0],["1980-02-04",1.321,1.3325,1.2847,1.3012,468800.0],["1980-02-05",1.3012,1.3078,1.2847,1.2979,275200.0],["1980-02-06",1.2979,1.3507,1.2764,1.3507,556800.0],["1980-02-07",1.3507,1.359,1.3342,1.3408,774400.0],["1980-02-08",1.3474,1.3972,1.3275,1.3972,643200.0],["1980-02-11",1.3972,1.437,1.3906,1.3939,739200.0],["1980-02-12",1.3939,1.4205,1.3756,1.4205,1136000.0],["1980-02-13",1.4205,1.4636,1.4205,1.4337,640800.0],["1980-02-14",1.4337,1.437,1.4005,1.4005,844000.0],["1980-02-15",1.4005,1.4337,1.3956,1.4072,321600.0],["1980-02-19",1.4072,1.4105,1.3873,1.4039,596000.0],["1980-02-20",1.4039,1.457,1.4039,1.457,518400.0],["1980-02-21",1.457,1.4669,1.4205,1.4287,989600.0],["1980-02-22",1.4105,1.4105,1.3806,1.3972,512800.0],["1980-02-25",1.3541,1.3541,1.3142,1.3375,815200.0],["1980-02-26",1.3375,1.3574,1.3375,1.3541,911200.0],["1980-02-27",1.3541,1.3707,1.3142,1.3142,523200.0],["1980-02-28",1.3192,1.3474,1.3192,1.3358,860000.0],["1980-02-29",1.3358,1.3508,1.3342,1.3508,651200.0],["1980-03-03",1.3508,1.3707,1.3474,1.3508,271200.0],["1980-03-04",1.3375,1.3375,1.301,1.3375,828800.0],["1980-03-05",1.3375,1.3375,1.3142,1.3159,911200.0],["1980-03-06",1.306,1.306,1.2711,1.2744,799200.0],["1980-03-07",1.2545,1.2545,1.228,1.2446,824800.0],["1980-03-10",1.2446,1.2479,1.2213,1.2412,808800.0],["1980-03-11",1.2412,1.2462,1.2346,1.2429,536000.0],["1980-03-12",1.2429,1.2462,1.223,1.228,664000.0],["1980-03-13",1.228,1.228,1.1815,1.2047,1084000.0],["1980-03-14",1.2014,1.2014,1.1749,1.1915,624800.0],["1980-03-17",1.1815,1.1815,1.145,1.1516,446400.0],["1980-03-18",1.1516,1.1915,1.1384,1.1915,852000.0],["1980-03-19",1.1915,1.2031,1.1832,1.1898,1180800.0],["1980-03-20",1.1898,1.2047,1.1749,1.1749,309600.0],["1980-03-21",1.1749,1.1798,1.1616,1.1699,346400.0],["1980-03-24",1.1699,1.1732,1.0819,1.0886,1188800.0],["1980-03-25",1.0886,1.1317,1.0886,1.1251,992800.0],["1980-03-26",1.1251,1.145,1.1151,1.1151,524800.0],["1980-03-27",1.1151,1.1218,1.0521,1.1218,846400.0],["1980-03-28",1.1218,1.1417,1.0919,1.1267,774400.0],["1980-03-31",1.1284,1.1682,1.1284,1.1549,296800.0],["1980-04-01",1.1549,1.1649,1.1417,1.1583,476000.0],["1980-04-02",1.1616,1.2114,1.1616,1.1815,425600.0],["1980-04-03",1.1815,1.1815,1.1616,1.1682,432000.0],["1980-04-07",1.1682,1.1699,1.1218,1.135,430400.0],["1980-04-08",1.135,1.1549,1.1251,1.1483,459200.0],["1980-04-09",1.1483,1.1848,1.1417,1.1848,584000.0],["1980-04-10",1.1848,1.1848,1.1616,1.1649,764800.0],["1980-04-11",1.1682,1.1782,1.1682,1.1682,263200.0],["1980-04-14",1.1682,1.1749,1.1616,1.1616,115200.0],["1980-04-15",1.1616,1.1682,1.1516,1.1549,358400.0],["1980-04-16",1.1549,1.1782,1.135,1.1417,445600.0],["1980-04-17",1.1417,1.1483,1.1251,1.1334,667200.0],["1980-04-18",1.1334,1.1433,1.1301,1.1367,424800.0],["1980-04-21",1.1367,1.1516,1.1317,1.135,222400.0],["1980-04-22",1.15,1.1666,1.15,1.1549,635200.0],["1980-04-23",1.1616,1.1798,1.1616,1.1682,753600.0],["1980-04-24",1.1682,1.1848,1.1682,1.1699,396800.0],["1980-04-25",1.1832,1.2578,1.1832,1.2479,606400.0],["1980-04-28",1.2479,1.2811,1.2429,1.2479,404000.0],["1980-04-29",1.2479,1.2645,1.2346,1.2379,431200.0],["1980-04-30",1.2379,1.2446,1.2313,1.2346,616000.0],["1980-05-01",1.2346,1.2446,1.2263,1.228,336800.0],["1980-05-02",1.228,1.2379,1.2213,1.2213,483200.0],["1980-05-05",1.2213,1.2246,1.208,1.2246,582400.0],["1980-05-06",1.2246,1.2313,1.2147,1.218,545600.0],["1980-05-07",1.213,1.213,1.1948,1.1948,601600.0],["1980-05-08",1.1948,1.2014,1.1848,1.1881,748000.0],["1980-05-09",1.1682,1.1682,1.145,1.1483,801600.0],["1980-05-12",1.1426,1.1426,1.1175,1.1376,628000.0],["1980-05-13",1.1376,1.1711,1.1309,1.1711,429600.0],["1980-05-14",1.1811,1.2028,1.1811,1.1978,517600.0],["1980-05-15",1.1978,1.2079,1.1911,1.1928,573600.0],["1980-05-16",1.1895,1.1895,1.1644,1.1677,341600.0],["1980-05-19",1.1677,1.1878,1.1677,1.1778,254400.0],["1980-05-20",1.1778,1.1811,1.1677,1.1677,198400.0],["1980-05-21",1.1677,1.1677,1.1577,1.1593,632000.0],["1980-05-22",1.161,1.2045,1.161,1.2045,530400.0],["1980-05-23",1.2045,1.2212,1.2045,1.2095,826400.0],["1980-05-27",1.2129,1.2547,1.2129,1.2547,344000.0],["1980-05-28",1.2581,1.3082,1.2581,1.3082,480800.0],["1980-05-29",1.3082,1.3216,1.2748,1.2781,929600.0],["1980-05-30",1.2714,1.2714,1.248,1.2647,548000.0],["1980-06-02",1.2647,1.2681,1.238,1.2447,600000.0],["1980-06-03",1.2447,1.2564,1.2447,1.2497,338400.0],["1980-06-04",1.2514,1.2765,1.2514,1.2748,719200.0],["1980-06-05",1.2848,1.3116,1.2848,1.2882,540000.0],["1980-06-06",1.2915,1.325,1.2915,1.3216,300800.0],["1980-06-09",1.3317,1.3517,1.3317,1.3517,220000.0],["1980-06-10",1.3501,1.3501,1.335,1.34,345600.0],["1980-06-11",1.34,1.3852,1.3384,1.3785,371200.0],["1980-06-12",1.3785,1.3919,1.3601,1.3752,711200.0],["1980-06-13",1.3752,1.3885,1.3417,1.3484,277600.0],["1980-06-16",1.3551,1.3785,1.3551,1.3752,375200.0],["1980-06-17",1.3718,1.3718,1.3434,1.3434,324000.0],["1980-06-18",1.3434,1.3517,1.335,1.3484,227200.0],["1980-06-19",1.3484,1.3701,1.3417,1.345,359200.0],["1980-06-20",1.335,1.335,1.3116,1.3149,401600.0],["1980-06-23",1.3216,1.3216,1.2848,1.2982,668800.0],["1980-06-24",1.2982,1.3384,1.2848,1.335,930800.0],["1980-06-25",1.3417,1.3651,1.3417,1.3551,598800.0],["1980-06-26",1.3551,1.3618,1.325,1.335,214800.0],["1980-06-27",1.335,1.3785,1.3317,1.3651,326800.0],["1980-06-30",1.3651,1.3919,1.3183,1.335,527600.0],["1980-07-01",1.335,1.345,1.3049,1.325,496400.0],["1980-07-02",1.325,1.335,1.3049,1.335,240800.0],["1980-07-03",1.335,1.335,1.3049,1.3116,184800.0],["1980-07-07",1.3116,1.325,1.2949,1.3016,464000.0],["1980-07-08",1.3016,1.325,1.2982,1.3116,1037600.0],["1980-07-09",1.3116,1.3484,1.3049,1.3116,547600.0],["1980-07-10",1.3116,1.325,1.2748,1.2781,407200.0],["1980-07-11",1.2781,1.3183,1.2413,1.3183,426000.0],["1980-07-14",1.3183,1.3216,1.2915,1.3183,198000.0],["1980-07-15",1.3183,1.3584,1.2982,1.2982,321200.0],["1980-07-16",1.2982,1.3183,1.2882,1.3116,258400.0],["1980-07-17",1.3116,1.335,1.3116,1.3183,446800.0],["1980-07-18",1.3183,1.3517,1.2915,1.2915,518800.0],["1980-07-21",1.2915,1.3082,1.2714,1.2949,411600.0],["1980-07-22",1.2949,1.335,1.2949,1.3049,694400.0],["1980-07-23",1.3049,1.3116,1.2781,1.2982,653200.0],["1980-07-24",1.2982,1.335,1.2915,1.3149,423200.0],["1980-07-25",1.3149,1.3149,1.238,1.2681,985200.0],["1980-07-28",1.2681,1.2748,1.2447,1.2614,504000.0],["1980-07-29",1.2614,1.2848,1.2447,1.2781,820400.0],["1980-07-30",1.2714,1.2714,1.2179,1.2179,1406000.0],["1980-07-31",1.2179,1.2246,1.1711,1.2045,1765600.0],["1980-08-01",1.2045,1.2146,1.1911,1.2146,966800.0],["1980-08-04",1.2146,1.2179,1.1911,1.2179,707200.0],["1980-08-05",1.2179,1.238,1.2179,1.2279,423200.0],["1980-08-06",1.2279,1.2279,1.2079,1.2246,279200.0],["1980-08-07",1.2246,1.2514,1.2079,1.238,602800.0],["1980-08-08",1.2547,1.2748,1.2547,1.2748,980000.0],["1980-08-11",1.2842,1.3483,1.2741,1.3483,810400.0],["1980-08-12",1.3483,1.355,1.3011,1.3044,731600.0],["1980-08-13",1.3044,1.3348,1.2876,1.3011,644400.0],["1980-08-14",1.3011,1.3348,1.2943,1.328,284000.0],["1980-08-15",1.3382,1.3617,1.3382,1.3415,541200.0],["1980-08-18",1.3314,1.3314,1.2943,1.2943,729200.0],["1980-08-19",1.2943,1.3146,1.2809,1.2809,617200.0],["1980-08-20",1.2809,1.3011,1.2707,1.291,802800.0],["1980-08-21",1.2977,1.3483,1.2977,1.3483,799200.0],["1980-08-22",1.3516,1.3719,1.3516,1.3617,562000.0],["1980-08-25",1.3617,1.3786,1.3483,1.3516,362400.0],["1980-08-26",1.3516,1.3786,1.3348,1.3516,363200.0],["1980-08-27",1.3516,1.355,1.328,1.3348,279600.0],["1980-08-28",1.3314,1.3314,1.2943,1.2943,352000.0],["1980-08-29",1.2943,1.3314,1.2876,1.3213,245200.0],["1980-09-02",1.3213,1.3449,1.3213,1.3415,481200.0],["1980-09-03",1.3415,1.3887,1.3348,1.3887,1147200.0],["1980-09-04",1.3887,1.4258,1.3853,1.3955,1073200.0],["1980-09-05",1.3955,1.3955,1.3651,1.3786,310800.0],["1980-09-08",1.3786,1.3955,1.3382,1.3415,400000.0],["1980-09-09",1.3415,1.3483,1.3247,1.3483,695200.0],["1980-09-10",1.3483,1.355,1.3213,1.3348,857600.0],["1980-09-11",1.3348,1.355,1.328,1.3449,620800.0],["1980-09-12",1.3449,1.3617,1.3382,1.3483,942800.0],["1980-09-15",1.3449,1.3449,1.3213,1.3348,313200.0],["1980-09-16",1.3348,1.3382,1.3247,1.3348,607600.0],["1980-09-17",1.3348,1.355,1.328,1.3483,699200.0],["1980-09-18",1.355,1.3887,1.355,1.3651,795200.0],["1980-09-19",1.3651,1.382,1.355,1.3617,689200.0],["1980-09-22",1.3719,1.4157,1.3719,1.4157,1471600.0],["1980-09-23",1.4494,1.564,1.4494,1.5101,1460000.0],["1980-09-24",1.5539,1.6044,1.5539,1.564,1412400.0],["1980-09-25",1.564,1.6179,1.5505,1.564,938400.0],["1980-09-26",1.5505,1.5505,1.4999,1.5101,564400.0],["1980-09-29",1.5067,1.5067,1.4595,1.4662,686400.0],["1980-09-30",1.4865,1.5505,1.4865,1.5505,2396800.0],["1980-10-01",1.5775,1.6786,1.5775,1.6718,1610000.0],["1980-10-02",1.6718,1.7258,1.6617,1.7258,1260800.0],["1980-10-03",1.7258,1.7291,1.6887,1.7157,1185200.0],["1980-10-06",1.719,1.7527,1.719,1.7527,766800.0],["1980-10-07",1.7527,1.7527,1.6786,1.7123,1000000.0],["1980-10-08",1.7123,1.7157,1.6988,1.7022,658000.0],["1980-10-09",1.7022,1.7224,1.6786,1.6921,399200.0],["1980-10-10",1.6921,1.7089,1.6651,1.6685,377200.0],["1980-10-13",1.6685,1.7258,1.6651,1.7224,323600.0],["1980-10-14",1.7393,1.7595,1.7393,1.7494,760400.0],["1980-10-15",1.7561,1.9078,1.7561,1.9011,850400.0],["1980-10-16",1.9011,1.9651,1.8876,1.8876,1131200.0],["1980-10-17",1.8876,1.8876,1.8336,1.8808,668000.0],["1980-10-20",1.8808,1.9516,1.8775,1.9516,780800.0],["1980-10-21",1.9516,1.9651,1.8539,1.8808,666800.0],["1980-10-22",1.8808,1.8977,1.8606,1.8741,692400.0],["1980-10-23",1.8741,1.8842,1.7865,1.7999,450800.0],["1980-10-24",1.7999,1.8168,1.7797,1.8067,488000.0],["1980-10-27",1.8067,1.8202,1.7797,1.7797,471200.0],["1980-10-28",1.7797,1.8269,1.7561,1.8134,559200.0],["1980-10-29",1.8404,1.8808,1.8404,1.8539,539600.0],["1980-10-30",1.8539,1.8673,1.8067,1.8067,644800.0],["1980-10-31",1.8067,1.8269,1.7864,1.8168,470800.0],["1980-11-03",1.837,1.8943,1.837,1.8943,425600.0],["1980-11-05",1.928,2.0157,1.928,1.9617,1603200.0],["1980-11-06",1.955,1.955,1.9011,1.9078,1132400.0],["1980-11-07",1.9166,1.9166,1.8861,1.9064,506400.0],["1980-11-10",1.9064,1.9438,1.903,1.9404,682000.0],["1980-11-11",1.9607,2.015,1.9607,1.9946,635600.0],["1980-11-12",2.015,2.1269,2.015,2.1269,894800.0],["1980-11-13",2.1269,2.1507,2.0828,2.1337,1096400.0],["1980-11-14",2.1337,2.1982,2.0964,2.171,1042800.0],["1980-11-17",2.171,2.2932,2.1439,2.2796,669200.0],["1980-11-18",2.2796,2.3881,2.2728,2.361,1014000.0],["1980-11-19",2.361,2.4831,2.3474,2.3746,922800.0],["1980-11-20",2.3746,2.4424,2.3406,2.4424,886000.0],["1980-11-21",2.4424,2.4526,2.3746,2.3881,612800.0],["1980-11-24",2.3813,2.3813,2.3339,2.3813,504400.0],["1980-11-25",2.3814,2.4017,2.3203,2.3644,744800.0],["1980-11-26",2.3644,2.4424,2.3406,2.3746,857600.0],["1980-11-28",2.3813,2.439,2.3813,2.4153,546000.0],["1980-12-01",2.4153,2.4356,2.3406,2.3576,616800.0],["1980-12-02",2.3406,2.3406,2.2389,2.3101,1006800.0],["1980-12-03",2.3101,2.3305,2.2796,2.2932,392800.0],["1980-12-04",2.2932,2.3101,2.2117,2.2185,396000.0],["1980-12-05",2.1642,2.1642,2.0353,2.1168,1698400.0],["1980-12-08",2.1032,2.1032,2.0387,2.0693,669600.0],["1980-12-09",2.0693,2.11,2.0353,2.0693,1234800.0],["1980-12-10",2.0693,2.0964,1.9946,2.015,449600.0],["1980-12-11",1.9879,1.9879,1.8997,1.9811,953200.0],["1980-12-12",1.9811,2.0218,1.9709,2.0014,362800.0],["1980-12-15",2.0014,2.0489,2.0014,2.0048,403200.0],["1980-12-16",2.0048,2.015,1.9743,2.0014,639200.0],["1980-12-17",2.0184,2.0828,2.0184,2.0625,828000.0],["1980-12-18",2.11,2.1812,2.11,2.1439,1474400.0],["1980-12-19",2.1439,2.1575,2.1032,2.1235,423200.0],["1980-12-22",2.1235,2.1439,2.0489,2.0862,366400.0],["1980-12-23",2.0862,2.093,2.015,2.0286,474800.0],["1980-12-24",2.0286,2.0489,2.0116,2.0319,258800.0],["1980-12-26",2.0319,2.0421,2.015,2.015,81600.0],["1980-12-29",2.015,2.0353,1.9641,1.9777,342400.0],["1980-12-30",1.9777,2.0218,1.9675,1.9912,436000.0],["1980-12-31",1.9912,1.9912,1.9336,1.9539,513600.0],["1981-01-02",1.9539,1.9675,1.9268,1.9471,342000.0],["1981-01-05",1.9471,1.9471,1.8725,1.8793,511200.0],["1981-01-06",1.8793,1.8895,1.8047,1.8793,1352800.0],["1981-01-07",1.8488,1.8488,1.6893,1.8488,1310800.0],["1981-01-08",1.842,1.842,1.7775,1.7979,849600.0],["1981-01-09",1.7979,1.8284,1.764,1.8047,1074800.0],["1981-01-12",1.8047,1.842,1.7775,1.7911,830000.0],["1981-01-13",1.7911,1.7979,1.7707,1.7809,658800.0],["1981-01-14",1.7911,1.8589,1.7911,1.8488,801600.0],["1981-01-15",1.8589,1.9539,1.8589,1.9268,648400.0],["1981-01-16",1.9268,1.9743,1.903,1.9268,1033600.0],["1981-01-19",1.9268,1.937,1.8861,1.8929,351600.0],["1981-01-20",1.8929,1.9064,1.8182,1.8352,476800.0],["1981-01-21",1.8352,1.8589,1.8182,1.8589,873200.0],["1981-01-22",1.8589,1.8623,1.7843,1.7843,561600.0],["1981-01-23",1.7843,1.7979,1.764,1.7843,504800.0],["1981-01-26",1.7843,1.7843,1.7266,1.764,292400.0],["1981-01-27",1.764,1.7809,1.73,1.764,1198800.0],["1981-01-28",1.764,1.7775,1.6859,1.7097,774000.0],["1981-01-29",1.7063,1.7063,1.6486,1.652,794400.0],["1981-01-30",1.652,1.669,1.6079,1.6283,796000.0],["1981-02-02",1.6406,1.6542,1.5825,1.5961,798800.0],["1981-02-03",1.5961,1.6577,1.5927,1.6508,723600.0],["1981-02-04",1.6508,1.6542,1.5996,1.6337,754000.0],["1981-02-05",1.6337,1.644,1.5893,1.5961,755600.0],["1981-02-06",1.5961,1.6269,1.5791,1.6098,984000.0],["1981-02-09",1.6098,1.6269,1.5449,1.5517,886000.0],["1981-02-10",1.5517,1.5722,1.5346,1.5449,615200.0],["1981-02-11",1.5449,1.5654,1.521,1.521,452400.0],["1981-02-12",1.521,1.5449,1.521,1.5449,708800.0],["1981-02-13",1.5449,1.5585,1.5244,1.5312,757600.0],["1981-02-17",1.538,1.5756,1.538,1.5483,952000.0],["1981-02-18",1.5551,1.6064,1.5551,1.5791,1618000.0],["1981-02-19",1.5791,1.5893,1.5244,1.5312,927200.0],["1981-02-20",1.5312,1.5346,1.497,1.521,935200.0],["1981-02-23",1.521,1.538,1.5175,1.5278,556000.0],["1981-02-24",1.5278,1.5346,1.5039,1.5073,317200.0],["1981-02-25",1.5073,1.5449,1.4834,1.5449,565600.0],["1981-02-26",1.5449,1.5859,1.5449,1.5859,1139200.0],["1981-02-27",1.5859,1.6132,1.5825,1.6098,959200.0],["1981-03-02",1.6098,1.6474,1.5996,1.644,737200.0],["1981-03-03",1.6372,1.6372,1.5859,1.5927,929200.0],["1981-03-04",1.5927,1.603,1.5722,1.5859,499200.0],["1981-03-05",1.5859,1.5961,1.5688,1.5722,444800.0],["1981-03-06",1.562,1.562,1.4936,1.4936,958000.0],["1981-03-09",1.4936,1.5175,1.4902,1.5073,520800.0],["1981-03-10",1.5073,1.5141,1.4765,1.5073,525200.0],["1981-03-11",1.5073,1.521,1.5004,1.5039,532800.0],["1981-03-12",1.5039,1.5039,1.5039,1.5039,0.0],["1981-03-13",1.4628,1.4628,1.4218,1.4218,1950800.0],["1981-03-16",1.4218,1.4218,1.3842,1.4047,1530800.0],["1981-03-17",1.4184,1.4458,1.4184,1.4287,1756000.0],["1981-03-18",1.4287,1.4423,1.3945,1.4013,1028000.0],["1981-03-19",1.4013,1.4047,1.3398,1.3603,1650800.0],["1981-03-20",1.3603,1.3808,1.3466,1.3637,1494400.0],["1981-03-23",1.3671,1.4218,1.3671,1.4218,1317200.0],["1981-03-24",1.4423,1.4594,1.4423,1.4594,1862000.0],["1981-03-25",1.4594,1.4628,1.4321,1.4321,1628000.0],["1981-03-26",1.4355,1.4731,1.4355,1.4389,1561600.0],["1981-03-27",1.4389,1.4526,1.4253,1.4287,822400.0],["1981-03-30",1.4287,1.4458,1.4287,1.4389,505600.0],["1981-03-31",1.4389,1.4628,1.4287,1.4355,938400.0],["1981-04-01",1.4355,1.4423,1.4047,1.4184,761600.0],["1981-04-02",1.4184,1.4184,1.3911,1.415,825600.0],["1981-04-03",1.415,1.4184,1.3603,1.374,788000.0],["1981-04-06",1.374,1.3877,1.3466,1.3877,826800.0],["1981-04-07",1.3842,1.3842,1.3637,1.3671,577200.0],["1981-04-08",1.3671,1.3877,1.3671,1.3671,518000.0],["1981-04-09",1.3671,1.3671,1.3056,1.3193,954000.0],["1981-04-10",1.3193,1.3364,1.2783,1.2885,974000.0],["1981-04-13",1.2783,1.2783,1.2304,1.2339,1220000.0],["1981-04-14",1.2339,1.2509,1.2339,1.2407,928800.0],["1981-04-15",1.2407,1.2544,1.2407,1.2544,1357200.0],["1981-04-16",1.2646,1.2851,1.2646,1.2851,1360000.0],["1981-04-20",1.2851,1.3227,1.2714,1.3125,791600.0],["1981-04-21",1.3125,1.3227,1.2749,1.292,829600.0],["1981-04-22",1.2885,1.2885,1.2749,1.2851,1345600.0],["1981-04-23",1.2885,1.3364,1.2885,1.3227,1026400.0],["1981-04-24",1.3227,1.3398,1.2954,1.3261,762800.0],["1981-04-27",1.3261,1.3466,1.3125,1.3398,971200.0],["1981-04-28",1.3398,1.3501,1.3022,1.3193,958800.0],["1981-04-29",1.3193,1.3398,1.3125,1.3398,627600.0],["1981-04-30",1.3501,1.3911,1.3501,1.3911,942400.0],["1981-05-01",1.3911,1.4082,1.374,1.3979,550400.0],["1981-05-04",1.3945,1.3945,1.374,1.3877,517200.0],["1981-05-05",1.3877,1.4184,1.3671,1.415,558000.0],["1981-05-06",1.415,1.4218,1.3945,1.3979,846800.0],["1981-05-07",1.3979,1.4047,1.3842,1.3945,492000.0],["1981-05-08",1.4111,1.4111,1.3834,1.3834,826000.0],["1981-05-11",1.3696,1.3696,1.3108,1.3212,499600.0],["1981-05-12",1.3212,1.3454,1.3004,1.3419,745600.0],["1981-05-13",1.335,1.335,1.3143,1.3143,408800.0],["1981-05-14",1.3143,1.3281,1.3143,1.3212,406400.0],["1981-05-15",1.3385,1.373,1.3385,1.373,652400.0],["1981-05-18",1.373,1.3834,1.3454,1.3523,312000.0],["1981-05-19",1.3454,1.3454,1.3212,1.3385,495600.0],["1981-05-20",1.3385,1.3765,1.3246,1.373,878800.0],["1981-05-21",1.373,1.38,1.3315,1.3454,673200.0],["1981-05-22",1.3454,1.3627,1.335,1.3454,298000.0],["1981-05-26",1.3454,1.3627,1.3315,1.3627,429200.0],["1981-05-27",1.3558,1.3558,1.3281,1.335,381600.0],["1981-05-28",1.335,1.3419,1.2658,1.2935,933200.0],["1981-05-29",1.2866,1.2866,1.2416,1.2693,983200.0],["1981-06-01",1.2693,1.2762,1.2485,1.252,644800.0],["1981-06-02",1.252,1.2555,1.1932,1.2001,634800.0],["1981-06-03",1.2001,1.2001,1.1725,1.1967,1137200.0],["1981-06-04",1.1967,1.214,1.1932,1.2105,982400.0],["1981-06-05",1.2105,1.2624,1.2001,1.2589,1053200.0],["1981-06-08",1.2589,1.2797,1.252,1.2797,793600.0],["1981-06-09",1.2797,1.3143,1.2658,1.3073,735600.0],["1981-06-10",1.3073,1.3315,1.29,1.3212,702000.0],["1981-06-11",1.3212,1.3281,1.3004,1.3073,581200.0],["1981-06-12",1.3073,1.3073,1.252,1.252,781200.0],["1981-06-15",1.252,1.2555,1.2036,1.2105,560800.0],["1981-06-16",1.2105,1.2209,1.1932,1.2036,573200.0],["1981-06-17",1.2036,1.252,1.2001,1.252,1378800.0],["1981-06-18",1.252,1.2658,1.2382,1.252,854000.0],["1981-06-19",1.252,1.2935,1.2485,1.2797,658800.0],["1981-06-22",1.2831,1.3004,1.2831,1.2866,705200.0],["1981-06-23",1.2866,1.3246,1.2727,1.3246,1076000.0],["1981-06-24",1.3212,1.3212,1.29,1.2935,880400.0],["1981-06-25",1.3004,1.3281,1.3004,1.3212,604400.0],["1981-06-26",1.3212,1.335,1.3073,1.3315,620400.0],["1981-06-29",1.335,1.3523,1.335,1.3488,431200.0],["1981-06-30",1.3488,1.3661,1.335,1.3419,491600.0],["1981-07-01",1.3419,1.3454,1.3177,1.3315,378400.0],["1981-07-02",1.3315,1.3488,1.3004,1.3004,389200.0],["1981-07-06",1.3004,1.3004,1.2762,1.29,184400.0],["1981-07-07",1.29,1.3143,1.29,1.3108,290400.0],["1981-07-08",1.3108,1.335,1.2866,1.3281,868800.0],["1981-07-09",1.3281,1.3281,1.3039,1.3281,503200.0],["1981-07-10",1.3281,1.3385,1.3177,1.3281,464000.0],["1981-07-13",1.3281,1.3419,1.3073,1.3177,282800.0],["1981-07-14",1.3177,1.3212,1.2866,1.3073,824000.0],["1981-07-15",1.3177,1.373,1.3177,1.3419,796000.0],["1981-07-16",1.3419,1.3627,1.3385,1.3558,351200.0],["1981-07-17",1.3627,1.4076,1.3627,1.3765,1304000.0],["1981-07-20",1.3765,1.4111,1.373,1.3938,740000.0],["1981-07-21",1.3938,1.4215,1.3765,1.3903,1034800.0],["1981-07-22",1.3903,1.4076,1.3315,1.3454,694400.0],["1981-07-23",1.3454,1.3523,1.3281,1.3385,456400.0],["1981-07-24",1.3488,1.3661,1.3488,1.3523,284800.0],["1981-07-27",1.3627,1.3973,1.3627,1.3903,380000.0],["1981-07-28",1.3903,1.3903,1.3627,1.3696,696000.0],["1981-07-29",1.373,1.3834,1.373,1.3765,214400.0],["1981-07-30",1.3765,1.4007,1.373,1.3938,282400.0],["1981-07-31",1.4042,1.418,1.4042,1.4111,250800.0],["1981-08-03",1.4111,1.4249,1.4111,1.4249,705200.0],["1981-08-04",1.4249,1.4595,1.418,1.4526,436000.0],["1981-08-05",1.4561,1.4906,1.4561,1.4872,1121600.0],["1981-08-06",1.4872,1.4976,1.3938,1.4768,694800.0],["1981-08-07",1.4768,1.4768,1.4561,1.4595,231600.0],["1981-08-10",1.4763,1.4833,1.4623,1.4798,483600.0],["1981-08-11",1.4833,1.5008,1.4833,1.4973,841200.0],["1981-08-12",1.4973,1.5113,1.4973,1.4973,623200.0],["1981-08-13",1.4973,1.5043,1.4553,1.4798,773200.0],["1981-08-14",1.4798,1.4938,1.4693,1.4693,630800.0],["1981-08-17",1.4728,1.4973,1.4728,1.4868,625200.0],["1981-08-18",1.4693,1.4868,1.4203,1.4343,694800.0],["1981-08-19",1.4483,1.4483,1.4203,1.4448,568400.0],["1981-08-20",1.4448,1.4518,1.4133,1.4343,365200.0],["1981-08-21",1.4343,1.4343,1.3784,1.3853,1102000.0],["1981-08-24",1.3679,1.3679,1.2944,1.3014,718000.0],["1981-08-25",1.3014,1.3119,1.2629,1.2979,1028400.0],["1981-08-26",1.2979,1.3049,1.2699,1.2769,672000.0],["1981-08-27",1.2699,1.2699,1.2419,1.2594,658000.0],["1981-08-28",1.2594,1.2664,1.2524,1.2594,608000.0],["1981-08-31",1.2594,1.2769,1.2244,1.2419,708000.0],["1981-09-01",1.2419,1.2699,1.2314,1.2594,439200.0],["1981-09-02",1.2594,1.2839,1.2594,1.2734,443600.0],["1981-09-03",1.2734,1.2734,1.2104,1.2139,312800.0],["1981-09-04",1.2139,1.2314,1.2104,1.2209,385200.0],["1981-09-08",1.2174,1.2174,1.1719,1.2034,557600.0],["1981-09-09",1.2034,1.2034,1.165,1.1754,603600.0],["1981-09-10",1.1789,1.2209,1.1789,1.2209,483600.0],["1981-09-11",1.2209,1.2279,1.1929,1.2209,395200.0],["1981-09-14",1.2174,1.2174,1.1789,1.1824,580000.0],["1981-09-15",1.1824,1.1964,1.165,1.1684,448800.0],["1981-09-16",1.165,1.165,1.1335,1.151,611600.0],["1981-09-17",1.151,1.1719,1.13,1.137,803200.0],["1981-09-18",1.137,1.1405,1.1125,1.1125,804000.0],["1981-09-21",1.1125,1.116,1.088,1.0985,818400.0],["1981-09-22",1.0985,1.102,1.0705,1.0775,627600.0],["1981-09-23",1.0775,1.0775,1.0495,1.0775,916000.0],["1981-09-24",1.0775,1.1125,1.0425,1.0565,1568800.0],["1981-09-25",1.0565,1.0565,1.0285,1.0355,901600.0],["1981-09-28",1.0355,1.0985,1.011,1.095,850800.0],["1981-09-29",1.095,1.109,1.0565,1.0635,1494000.0],["1981-09-30",1.0635,1.0705,1.0425,1.0705,730400.0],["1981-10-01",1.0705,1.095,1.0495,1.095,708800.0],["1981-10-02",1.109,1.144,1.109,1.144,1072000.0],["1981-10-05",1.144,1.1615,1.13,1.1405,1401600.0],["1981-10-06",1.1545,1.2454,1.1545,1.2104,2098800.0],["1981-10-07",1.2104,1.2454,1.2104,1.2384,1227200.0],["1981-10-08",1.2384,1.2489,1.2174,1.2244,910800.0],["1981-10-09",1.2244,1.2279,1.1824,1.1894,452400.0],["1981-10-12",1.1894,1.1999,1.1475,1.1719,308800.0],["1981-10-13",1.1719,1.1859,1.165,1.1684,372400.0],["1981-10-14",1.1684,1.1999,1.1545,1.1719,441600.0],["1981-10-15",1.2034,1.2454,1.2034,1.2314,6172000.0],["1981-10-16",1.2244,1.2244,1.2104,1.2174,365600.0],["1981-10-19",1.2104,1.2104,1.1754,1.1824,831200.0],["1981-10-20",1.1859,1.2209,1.1859,1.2034,492400.0],["1981-10-21",1.2034,1.2139,1.1719,1.1824,315200.0],["1981-10-22",1.1824,1.1824,1.165,1.1754,502800.0],["1981-10-23",1.1754,1.1824,1.165,1.165,1671600.0],["1981-10-26",1.165,1.1684,1.1475,1.1545,426400.0],["1981-10-27",1.1545,1.2034,1.1545,1.1999,314400.0],["1981-10-28",1.1999,1.1999,1.1754,1.1964,520800.0],["1981-10-29",1.1929,1.1929,1.158,1.1719,300400.0],["1981-10-30",1.1719,1.2174,1.1684,1.2139,477600.0],["1981-11-02",1.2174,1.2944,1.2174,1.2874,923200.0],["1981-11-03",1.2874,1.2944,1.2769,1.2874,1580800.0],["1981-11-04",1.2874,1.2874,1.2734,1.2769,793600.0],["1981-11-05",1.2769,1.2839,1.2244,1.2244,1078800.0],["1981-11-06",1.2237,1.2237,1.206,1.2131,486800.0],["1981-11-09",1.2131,1.2131,1.1776,1.2131,556400.0],["1981-11-10",1.2131,1.2273,1.1811,1.1882,993600.0],["1981-11-11",1.1882,1.206,1.1741,1.206,308400.0],["1981-11-12",1.206,1.2131,1.1847,1.1989,495600.0],["1981-11-13",1.1989,1.206,1.1705,1.1811,309200.0],["1981-11-16",1.167,1.167,1.1421,1.167,700400.0],["1981-11-17",1.167,1.2237,1.1599,1.2237,1775200.0],["1981-11-18",1.2131,1.2131,1.1847,1.1882,1150000.0],["1981-11-19",1.1882,1.2024,1.1776,1.1811,604000.0],["1981-11-20",1.1811,1.2095,1.167,1.2024,544000.0],["1981-11-23",1.2024,1.2202,1.1953,1.2024,1501200.0],["1981-11-24",1.2024,1.206,1.1882,1.2024,520400.0],["1981-11-25",1.2024,1.2131,1.1989,1.2024,531200.0],["1981-11-27",1.2024,1.2237,1.1953,1.2095,713200.0],["1981-11-30",1.2131,1.2592,1.2131,1.2592,828400.0],["1981-12-01",1.2592,1.2627,1.2344,1.2592,980800.0],["1981-12-02",1.2592,1.2592,1.2379,1.245,839200.0],["1981-12-03",1.245,1.2627,1.2344,1.2627,776800.0],["1981-12-04",1.2627,1.2734,1.2592,1.2698,1124800.0],["1981-12-07",1.2698,1.2769,1.2627,1.2663,426800.0],["1981-12-08",1.2663,1.284,1.2627,1.2663,1763200.0],["1981-12-09",1.2698,1.3017,1.2698,1.2982,734800.0],["1981-12-10",1.2947,1.2947,1.2734,1.284,458400.0],["1981-12-11",1.284,1.3053,1.284,1.3053,1080000.0],["1981-12-14",1.284,1.284,1.2627,1.2663,1004000.0],["1981-12-15",1.2663,1.2663,1.2521,1.2627,630800.0],["1981-12-16",1.2663,1.2769,1.2663,1.2698,540000.0],["1981-12-17",1.2698,1.2876,1.2556,1.2876,1025200.0],["1981-12-18",1.2876,1.2911,1.2698,1.2805,1204400.0],["1981-12-21",1.2769,1.2769,1.2344,1.2379,782000.0],["1981-12-22",1.2344,1.2344,1.2131,1.2273,461600.0],["1981-12-23",1.2131,1.2131,1.1953,1.2024,806800.0],["1981-12-24",1.2024,1.2166,1.1953,1.2131,203600.0],["1981-12-28",1.2131,1.2131,1.1989,1.2024,255200.0],["1981-12-29",1.2024,1.2131,1.1989,1.1989,391600.0],["1981-12-30",1.1989,1.2024,1.1847,1.1847,704800.0],["1981-12-31",1.1847,1.2024,1.1741,1.1776,1435600.0],["1982-01-04",1.1634,1.1776,1.1492,1.1563,1450800.0],["1982-01-05",1.1315,1.1421,1.1208,1.1279,958400.0],["1982-01-06",1.1173,1.1279,1.1067,1.1279,599600.0],["1982-01-07",1.1244,1.135,1.1102,1.1209,794800.0],["1982-01-08",1.1138,1.1244,1.1031,1.1067,502400.0],["1982-01-11",1.0783,1.1067,1.0464,1.0606,1983200.0],["1982-01-12",1.0535,1.0606,1.0428,1.0464,1042400.0],["1982-01-13",1.0499,1.0712,1.0286,1.0606,857200.0],["1982-01-14",1.0535,1.0641,1.0393,1.0499,1853200.0],["1982-01-15",1.0641,1.0747,1.0499,1.0676,376000.0],["1982-01-18",1.0357,1.0464,1.0215,1.0428,1819600.0],["1982-01-19",1.018,1.0428,0.9932,0.9932,534400.0],["1982-01-20",1.0038,1.018,0.9861,1.0038,1841200.0],["1982-01-21",1.0038,1.0109,0.9932,0.9932,855600.0],["1982-01-22",0.9967,1.0073,0.9825,1.0003,304000.0],["1982-01-25",1.0003,1.0144,0.9825,1.0073,354800.0],["1982-01-26",0.9967,1.018,0.9719,0.979,601600.0],["1982-01-27",0.979,0.9861,0.9683,0.9719,622800.0],["1982-01-28",1.0003,1.0144,0.9825,1.0144,598000.0],["1982-01-29",1.0215,1.0322,1.0073,1.0144,815200.0],["1982-02-01",1.0038,1.0144,0.9932,0.9967,540000.0],["1982-02-02",0.9967,1.0038,0.9896,0.9932,596000.0],["1982-02-03",0.979,0.9896,0.9683,0.9719,452000.0],["1982-02-04",0.979,0.9861,0.9719,0.9825,374000.0],["1982-02-05",0.9746,0.989,0.9601,0.971,422400.0],["1982-02-08",0.9385,0.9529,0.924,0.9313,656400.0],["1982-02-09",0.9204,0.9349,0.906,0.9168,1257200.0],["1982-02-10",0.9385,0.9529,0.9204,0.9529,784000.0],["1982-02-11",0.971,0.9782,0.9601,0.9674,678800.0],["1982-02-12",0.971,0.9782,0.9637,0.9674,468400.0],["1982-02-16",0.9421,0.9529,0.9277,0.9493,769200.0],["1982-02-17",0.9565,0.9601,0.9493,0.9601,608800.0],["1982-02-18",0.9637,0.9746,0.9493,0.9529,592800.0],["1982-02-19",0.9421,0.9493,0.9313,0.9421,722800.0],["1982-02-22",0.9457,0.9565,0.9313,0.9313,422000.0],["1982-02-23",0.8771,0.8879,0.8627,0.8879,1926000.0],["1982-02-24",0.9457,0.9674,0.924,0.9637,1166000.0],["1982-02-25",0.971,0.9854,0.9529,0.9601,1024400.0],["1982-02-26",0.9637,0.9746,0.9529,0.9637,475600.0],["1982-03-01",0.9601,0.9674,0.9493,0.9529,1046000.0],["1982-03-02",0.9168,0.9493,0.8807,0.8807,505200.0],["1982-03-03",0.8627,0.8807,0.841,0.8663,2516800.0],["1982-03-04",0.8879,0.906,0.8663,0.8988,844000.0],["1982-03-05",0.9096,0.924,0.8952,0.9096,822000.0],["1982-03-08",0.9132,0.9385,0.8843,0.8879,643600.0],["1982-03-09",0.9096,0.9457,0.8735,0.9349,1092000.0],["1982-03-10",0.9601,0.9782,0.9385,0.9565,833600.0],["1982-03-11",0.9674,0.9854,0.9457,0.9746,675600.0],["1982-03-12",0.9565,0.9746,0.9385,0.9674,661200.0],["1982-03-15",0.9746,0.9962,0.9493,0.9926,665200.0],["1982-03-16",0.9998,1.0107,0.989,0.9962,1444000.0],["1982-03-17",0.9601,0.9746,0.9457,0.9601,900800.0],["1982-03-18",0.9601,0.971,0.9493,0.9601,507600.0],["1982-03-19",0.9529,0.9637,0.9385,0.9565,468800.0],["1982-03-22",0.9782,0.9926,0.9637,0.9854,1734400.0],["1982-03-23",0.9926,1.0035,0.9782,0.989,900400.0],["1982-03-24",0.989,0.9998,0.9746,0.9782,724400.0],["1982-03-25",0.9674,0.9746,0.9601,0.9674,515200.0],["1982-03-26",0.9457,0.9637,0.9277,0.9385,583200.0],["1982-03-29",0.9457,0.9601,0.9313,0.9529,174800.0],["1982-03-30",0.9457,0.9529,0.9349,0.9457,232400.0],["1982-03-31",0.9421,0.9493,0.9313,0.9385,544400.0],["1982-04-01",0.9637,0.989,0.9385,0.9782,695600.0],["1982-04-02",0.9998,1.0179,0.9818,1.0179,1572000.0],["1982-04-05",1.0179,1.0287,1.0035,1.0287,871200.0],["1982-04-06",1.0359,1.0504,1.0215,1.0395,1398800.0],["1982-04-07",1.0287,1.0395,1.0143,1.0251,630000.0],["1982-04-08",1.0287,1.0395,1.0179,1.0359,608000.0],["1982-04-12",1.0287,1.0323,1.0215,1.0215,404400.0],["1982-04-13",0.9998,1.0107,0.989,0.9926,430000.0],["1982-04-14",0.989,0.9998,0.9746,0.9818,393200.0],["1982-04-15",0.9854,0.9926,0.9746,0.9926,308800.0],["1982-04-16",0.9926,1.0035,0.9818,1.0035,614800.0],["1982-04-19",1.0071,1.0107,0.9998,0.9998,218800.0],["1982-04-20",0.9818,0.9926,0.9674,0.971,428400.0],["1982-04-21",0.9565,0.971,0.9385,0.9565,806800.0],["1982-04-22",0.989,1.0179,0.9565,0.9962,2059600.0],["1982-04-23",1.0143,1.0251,1.0035,1.0251,916000.0],["1982-04-26",1.0143,1.0323,0.9962,1.0251,424000.0],["1982-04-27",1.0143,1.0251,1.0035,1.0107,560000.0],["1982-04-28",0.9926,1.0035,0.9818,0.9926,212400.0],["1982-04-29",0.9854,0.9962,0.971,0.9782,226000.0],["1982-04-30",0.9926,1.0035,0.9818,0.9998,271200.0],["1982-05-03",0.9962,1.0035,0.989,0.9998,408800.0],["1982-05-04",0.9926,0.9998,0.9854,0.9926,689200.0],["1982-05-05",1.0035,1.0179,0.989,1.0179,1016400.0],["1982-05-06",1.0359,1.0432,1.0251,1.0395,1235600.0],["1982-05-07",1.072,1.0901,1.054,1.0829,2922800.0],["1982-05-10",1.0726,1.0799,1.0652,1.0726,548800.0],["1982-05-11",1.1056,1.1277,1.0836,1.1167,2435200.0],["1982-05-12",1.1203,1.1313,1.1056,1.1167,1663200.0],["1982-05-13",1.1093,1.1203,1.0946,1.102,483200.0],["1982-05-14",1.113,1.124,1.0983,1.1203,1046800.0],["1982-05-17",1.102,1.1093,1.0946,1.0983,266000.0],["1982-05-18",1.0983,1.1093,1.0873,1.0873,550000.0],["1982-05-19",1.0836,1.102,1.0652,1.0689,430400.0],["1982-05-20",1.0799,1.0873,1.0726,1.0726,544800.0],["1982-05-21",1.0946,1.102,1.0836,1.0873,280400.0],["1982-05-24",1.0799,1.0873,1.0726,1.0726,544800.0],["1982-05-25",1.1167,1.1313,1.102,1.102,784000.0],["1982-05-26",1.0909,1.102,1.0799,1.0873,285600.0],["1982-05-27",1.0836,1.0946,1.0689,1.0763,231200.0],["1982-05-28",1.0836,1.0909,1.0726,1.0873,630000.0],["1982-06-01",1.0909,1.0946,1.0836,1.0873,287200.0],["1982-06-02",1.0909,1.0946,1.0873,1.0909,392400.0],["1982-06-03",1.0909,1.102,1.0763,1.0873,536400.0],["1982-06-04",1.0799,1.0873,1.0689,1.0726,475200.0],["1982-06-07",1.0799,1.0909,1.0652,1.0763,749200.0],["1982-06-08",1.0873,1.0946,1.0763,1.0909,916400.0],["1982-06-09",1.102,1.1093,1.0909,1.102,754000.0],["1982-06-10",1.1203,1.1277,1.1093,1.1167,784400.0],["1982-06-11",1.1167,1.1387,1.0946,1.102,321200.0],["1982-06-14",1.0873,1.0983,1.0726,1.0873,411200.0],["1982-06-15",1.0689,1.0799,1.0579,1.0689,401600.0],["1982-06-16",1.0322,1.0652,0.9991,0.9991,515200.0],["1982-06-17",0.9807,0.9918,0.9661,0.9771,1746000.0],["1982-06-18",0.9844,0.9918,0.9771,0.9807,708000.0],["1982-06-21",0.9661,0.9844,0.9477,0.9514,1002000.0],["1982-06-22",0.9477,0.9624,0.933,0.933,676000.0],["1982-06-23",0.9477,0.9624,0.9293,0.9624,665200.0],["1982-06-24",0.9771,0.9918,0.9624,0.9807,462800.0],["1982-06-25",0.9807,0.9881,0.9697,0.9844,205200.0],["1982-06-28",0.9954,1.0028,0.9881,0.9881,757600.0],["1982-06-29",0.9587,0.9844,0.9293,0.933,884000.0],["1982-06-30",0.933,0.9477,0.9183,0.9256,567600.0],["1982-07-01",0.922,0.933,0.911,0.911,942800.0],["1982-07-02",0.8999,0.911,0.8852,0.9036,413600.0],["1982-07-06",0.8742,0.8963,0.8522,0.8595,861200.0],["1982-07-07",0.8632,0.8706,0.8522,0.8522,689200.0],["1982-07-08",0.8412,0.8559,0.8265,0.8522,1174000.0],["1982-07-09",0.8448,0.8522,0.8375,0.8485,1104000.0],["1982-07-12",0.8155,0.8412,0.7897,0.8155,1765600.0],["1982-07-13",0.8301,0.8522,0.8081,0.8448,746400.0],["1982-07-14",0.8816,0.8963,0.8669,0.8926,1037600.0],["1982-07-15",0.911,0.922,0.8999,0.9036,828000.0],["1982-07-16",0.9036,0.9183,0.8852,0.9036,636400.0],["1982-07-19",0.8816,0.8999,0.8632,0.8632,385600.0],["1982-07-20",0.8522,0.8595,0.8412,0.8595,318000.0],["1982-07-21",0.8595,0.8779,0.8412,0.8485,494000.0],["1982-07-22",0.8522,0.8632,0.8375,0.8522,494000.0],["1982-07-23",0.8522,0.8595,0.8448,0.8595,582800.0],["1982-07-26",0.8485,0.8559,0.8412,0.8448,321200.0],["1982-07-27",0.8375,0.8485,0.8265,0.8265,655600.0],["1982-07-28",0.8228,0.8301,0.8155,0.8228,380400.0],["1982-07-29",0.8155,0.8228,0.8044,0.8228,806800.0],["1982-07-30",0.8191,0.8228,0.8118,0.8228,314400.0],["1982-08-02",0.8412,0.8522,0.8265,0.8485,858000.0],["1982-08-03",0.8338,0.8522,0.8155,0.8228,846800.0],["1982-08-04",0.8228,0.8375,0.8081,0.8338,1184000.0],["1982-08-05",0.8265,0.8338,0.8191,0.8265,392400.0],["1982-08-06",0.8265,0.8338,0.8191,0.8191,706400.0],["1982-08-09",0.8199,0.8424,0.7973,0.8349,478800.0],["1982-08-10",0.8349,0.8424,0.8236,0.8274,298800.0],["1982-08-11",0.8387,0.85,0.8274,0.8387,574400.0],["1982-08-12",0.85,0.8612,0.8387,0.8575,467200.0],["1982-08-13",0.8801,0.8951,0.8612,0.8913,452400.0],["1982-08-16",0.8876,0.9064,0.8688,0.8725,429600.0],["1982-08-17",0.8612,0.8801,0.8424,0.8801,671200.0],["1982-08-18",0.865,0.9026,0.8236,0.8312,683600.0],["1982-08-19",0.8462,0.865,0.8236,0.8424,514800.0],["1982-08-20",0.865,0.8876,0.8424,0.8838,433200.0],["1982-08-23",0.9101,0.9289,0.8876,0.9177,722800.0],["1982-08-24",0.9365,0.9515,0.9177,0.9327,660400.0],["1982-08-25",0.9628,1.0004,0.9252,0.9778,694800.0],["1982-08-26",1.0004,1.0267,0.9703,0.9778,1532400.0],["1982-08-27",0.9553,0.9778,0.9289,0.9553,527200.0],["1982-08-30",0.9327,0.944,0.9177,0.9252,460800.0],["1982-08-31",0.9402,0.9553,0.9252,0.9477,618800.0],["1982-09-01",0.9289,0.959,0.8951,0.8951,1004400.0],["1982-09-02",0.9177,0.9477,0.8876,0.9365,646800.0],["1982-09-03",1.0004,1.038,0.9628,0.9703,1540800.0],["1982-09-07",0.9854,1.0004,0.9703,0.9929,1403200.0],["1982-09-08",1.023,1.0493,0.9929,1.0418,1176800.0],["1982-09-09",1.0493,1.0681,1.0305,1.038,1390000.0],["1982-09-10",1.0455,1.0606,1.0267,1.0606,936800.0],["1982-09-13",1.0493,1.0606,1.0343,1.0455,918400.0],["1982-09-14",1.0493,1.0681,1.0305,1.0305,684400.0],["1982-09-15",1.0192,1.038,1.0004,1.0267,880000.0],["1982-09-16",1.0267,1.0455,1.0079,1.0154,601200.0],["1982-09-17",1.0079,1.0154,1.0004,1.0042,626000.0],["1982-09-20",0.9929,1.0042,0.9778,1.0042,447600.0],["1982-09-21",1.038,1.0568,1.0154,1.0568,1674000.0],["1982-09-22",1.0643,1.0907,1.038,1.038,2922400.0],["1982-09-23",1.0455,1.0606,1.0267,1.038,1013600.0],["1982-09-24",1.038,1.0418,1.0305,1.038,502000.0],["1982-09-27",1.0343,1.0418,1.0267,1.0418,437200.0],["1982-09-28",1.0418,1.0531,1.0305,1.038,633200.0],["1982-09-29",1.0305,1.0418,1.0154,1.0192,718800.0],["1982-09-30",1.0079,1.023,0.9929,1.023,732400.0],["1982-10-01",1.0343,1.0493,1.0154,1.0455,490400.0],["1982-10-04",1.0343,1.0418,1.023,1.0418,272000.0],["1982-10-05",1.0643,1.0756,1.0493,1.0606,733600.0],["1982-10-06",1.0982,1.132,1.0643,1.1283,1631600.0],["1982-10-07",1.1396,1.1659,1.1132,1.1208,2138800.0],["1982-10-08",1.1132,1.1283,1.0944,1.1208,1107600.0],["1982-10-11",1.1396,1.1546,1.1245,1.132,1568000.0],["1982-10-12",1.1659,1.1997,1.132,1.1809,1620800.0],["1982-10-13",1.2223,1.2449,1.196,1.2035,1462800.0],["1982-10-14",1.2298,1.2712,1.1884,1.2073,1018800.0],["1982-10-15",1.1847,1.2035,1.1621,1.1659,852400.0],["1982-10-18",1.1847,1.1997,1.1696,1.1884,1184800.0],["1982-10-19",1.211,1.2185,1.1997,1.2148,1492800.0],["1982-10-20",1.2148,1.2373,1.1884,1.2336,782800.0],["1982-10-21",1.211,1.2411,1.1809,1.196,1044800.0],["1982-10-22",1.2035,1.2261,1.1772,1.1809,763600.0],["1982-10-25",1.1358,1.1584,1.1132,1.1132,558000.0],["1982-10-26",1.132,1.1659,1.0982,1.1546,1124000.0],["1982-10-27",1.1772,1.196,1.1584,1.1659,1321600.0],["1982-10-28",1.1471,1.1621,1.1283,1.1283,1106000.0],["1982-10-29",1.1057,1.1245,1.0869,1.1019,1258400.0],["1982-11-01",1.0831,1.1057,1.0606,1.0794,1704800.0],["1982-11-02",1.0907,1.0982,1.0831,1.0869,1753600.0],["1982-11-03",1.1095,1.132,1.0869,1.1283,2142800.0],["1982-11-04",1.1208,1.1358,1.1057,1.1132,2742800.0],["1982-11-05",1.1102,1.1255,1.0949,1.1063,1543200.0],["1982-11-08",1.1063,1.1178,1.091,1.1102,515600.0],["1982-11-09",1.1178,1.1293,1.1025,1.1178,1070000.0],["1982-11-10",1.114,1.1255,1.0987,1.114,1009200.0],["1982-11-11",1.0872,1.1102,1.0604,1.091,869600.0],["1982-11-12",1.0374,1.0642,1.0106,1.0106,1596400.0],["1982-11-15",1.0298,1.0566,0.9992,1.0489,865600.0],["1982-11-16",1.0451,1.0681,1.0221,1.0374,1014000.0],["1982-11-17",1.0566,1.0719,1.0413,1.0642,1027200.0],["1982-11-18",1.0451,1.0642,1.0259,1.0298,540000.0],["1982-11-19",1.0374,1.0489,1.0259,1.0259,860000.0],["1982-11-22",0.9915,1.0374,0.9417,0.9992,748000.0],["1982-11-23",0.9915,1.0221,0.957,0.9647,1168000.0],["1982-11-24",0.9762,0.9953,0.957,0.9915,394000.0],["1982-11-26",0.9953,1.0068,0.9838,0.9877,268800.0],["1982-11-29",0.9838,0.9953,0.9724,0.98,648000.0],["1982-11-30",1.0183,1.0642,0.9724,1.0566,658000.0],["1982-12-01",1.0413,1.0604,1.0183,1.0374,667600.0],["1982-12-02",1.0259,1.0374,1.0145,1.0145,505600.0],["1982-12-03",1.0068,1.0183,0.9915,0.9992,538400.0],["1982-12-06",1.003,1.0259,0.9762,1.0221,758800.0],["1982-12-07",1.0374,1.0489,1.0259,1.0413,1024000.0],["1982-12-08",1.0795,1.1102,1.0451,1.0872,1177200.0],["1982-12-09",1.1178,1.1561,1.0757,1.1331,2898400.0],["1982-12-10",1.1561,1.1791,1.1331,1.1638,1688400.0],["1982-12-13",1.1446,1.1599,1.1293,1.1408,798000.0],["1982-12-14",1.114,1.1561,1.0719,1.0795,856800.0],["1982-12-15",1.0795,1.1025,1.0566,1.0795,692800.0],["1982-12-16",1.0795,1.091,1.0681,1.0719,674800.0],["1982-12-17",1.0757,1.0872,1.0642,1.0834,548800.0],["1982-12-20",1.0719,1.0834,1.0566,1.0566,726400.0],["1982-12-21",1.0566,1.0719,1.0413,1.0604,569600.0],["1982-12-22",1.0681,1.0757,1.0566,1.0681,684400.0],["1982-12-23",1.0872,1.1102,1.0604,1.091,516400.0],["1982-12-27",1.1063,1.114,1.0949,1.0949,746000.0],["1982-12-28",1.0987,1.1063,1.0872,1.0949,794000.0],["1982-12-29",1.0949,1.1025,1.0834,1.0949,324800.0],["1982-12-30",1.0949,1.1063,1.0795,1.091,474400.0],["1982-12-31",1.0872,1.0949,1.0795,1.091,449200.0],["1983-01-03",1.091,1.1102,1.0719,1.0757,363600.0],["1983-01-04",1.114,1.1484,1.0795,1.1484,1871200.0],["1983-01-05",1.1867,1.1982,1.1714,1.1829,1735200.0],["1983-01-06",1.2174,1.2365,1.1944,1.2212,2276800.0],["1983-01-07",1.2442,1.2633,1.2212,1.2288,2922400.0],["1983-01-10",1.248,1.2671,1.225,1.2556,1238000.0],["1983-01-11",1.2327,1.2518,1.2135,1.2212,1077600.0],["1983-01-12",1.2288,1.248,1.2097,1.2212,1200800.0],["1983-01-13",1.1829,1.2097,1.1561,1.1561,740800.0],["1983-01-14",1.1791,1.1906,1.1638,1.1867,444800.0],["1983-01-17",1.1599,1.1867,1.1331,1.1331,719600.0],["1983-01-18",1.1484,1.1752,1.1178,1.1638,1514800.0],["1983-01-19",1.1982,1.225,1.1714,1.225,1268000.0],["1983-01-20",1.2595,1.2824,1.2327,1.2556,2389600.0],["1983-01-21",1.2212,1.2327,1.2097,1.2135,1870800.0],["1983-01-24",1.1446,1.1561,1.1331,1.1331,1262000.0],["1983-01-25",1.1102,1.1446,1.0719,1.1446,1510000.0],["1983-01-26",1.1523,1.1714,1.1331,1.1561,898000.0],["1983-01-27",1.1752,1.1944,1.1561,1.1944,1067200.0],["1983-01-28",1.1982,1.2059,1.1867,1.202,889600.0],["1983-01-31",1.1714,1.1867,1.1523,1.1561,1351200.0],["1983-02-01",1.1255,1.1676,1.0795,1.1331,772800.0],["1983-02-02",1.1255,1.1408,1.1063,1.1408,524400.0],["1983-02-03",1.1638,1.1906,1.137,1.1906,796800.0],["1983-02-04",1.225,1.2556,1.1944,1.2442,2518800.0],["1983-02-07",1.2333,1.2449,1.2216,1.2371,846400.0],["1983-02-08",1.2371,1.2488,1.2255,1.2294,440000.0],["1983-02-09",1.2333,1.2449,1.2216,1.2449,414800.0],["1983-02-10",1.2683,1.2994,1.2371,1.2683,2847600.0],["1983-02-11",1.2877,1.2955,1.2799,1.2916,2256400.0],["1983-02-14",1.3111,1.3188,1.2994,1.3072,1353600.0],["1983-02-15",1.3111,1.3188,1.2994,1.3033,887200.0],["1983-02-16",1.2955,1.3072,1.2838,1.3033,918000.0],["1983-02-17",1.2994,1.3072,1.2877,1.3033,670000.0],["1983-02-18",1.2838,1.2955,1.2683,1.2877,679200.0],["1983-02-22",1.2099,1.2333,1.1827,1.1827,1338400.0],["1983-02-23",1.1749,1.1827,1.1671,1.1827,1405200.0],["1983-02-24",1.2294,1.2566,1.1982,1.2527,1925200.0],["1983-02-25",1.2799,1.2877,1.2683,1.2722,1948800.0],["1983-02-28",1.2333,1.2527,1.2138,1.2294,890000.0],["1983-03-01",1.2372,1.2488,1.2255,1.241,964800.0],["1983-03-02",1.2761,1.2799,1.2683,1.2761,1018400.0],["1983-03-03",1.2916,1.3072,1.2761,1.2916,2030400.0],["1983-03-04",1.2838,1.2994,1.2644,1.2916,1240800.0],["1983-03-07",1.2838,1.2916,1.2761,1.2916,828400.0],["1983-03-08",1.2683,1.2916,1.2449,1.2449,1190000.0],["1983-03-09",1.2683,1.2955,1.241,1.2916,887600.0],["1983-03-10",1.3072,1.3227,1.2916,1.2955,3490000.0],["1983-03-11",1.2838,1.2916,1.2761,1.2799,1452000.0],["1983-03-14",1.2916,1.3111,1.2683,1.3033,861200.0],["1983-03-15",1.3033,1.3227,1.2799,1.2916,436400.0],["1983-03-16",1.2566,1.2877,1.2255,1.2255,1000800.0],["1983-03-17",1.2021,1.2099,1.1905,1.206,2312400.0],["1983-03-18",1.1982,1.2138,1.1827,1.1827,817600.0],["1983-03-21",1.2021,1.2371,1.1632,1.2294,1418800.0],["1983-03-22",1.2138,1.2294,1.1982,1.2099,1224800.0],["1983-03-23",1.2216,1.241,1.1982,1.2255,1662400.0],["1983-03-24",1.2449,1.2566,1.2333,1.2449,1289200.0],["1983-03-25",1.2488,1.2605,1.2372,1.241,354800.0],["1983-03-28",1.241,1.2488,1.2294,1.2294,526000.0],["1983-03-29",1.2527,1.2683,1.2333,1.241,373200.0],["1983-03-30",1.2527,1.2683,1.2371,1.2605,629200.0],["1983-03-31",1.3227,1.3383,1.3072,1.3072,2796800.0],["1983-04-04",1.3383,1.3616,1.315,1.3461,1505200.0],["1983-04-05",1.3655,1.3772,1.3539,1.3616,3134800.0],["1983-04-06",1.35,1.3578,1.3383,1.35,1071600.0],["1983-04-07",1.35,1.3616,1.3383,1.35,624000.0],["1983-04-08",1.3733,1.3928,1.3539,1.3889,2422000.0],["1983-04-11",1.4356,1.4472,1.4239,1.4356,2446400.0],["1983-04-12",1.4356,1.4511,1.4161,1.4317,823600.0],["1983-04-13",1.4278,1.4395,1.4122,1.4161,906800.0],["1983-04-14",1.4239,1.4356,1.4083,1.42,1344800.0],["1983-04-15",1.4044,1.4239,1.385,1.3967,744000.0],["1983-04-18",1.4044,1.42,1.385,1.4083,1236400.0],["1983-04-19",1.4161,1.4239,1.4044,1.4122,793600.0],["1983-04-20",1.42,1.4278,1.4122,1.42,442000.0],["1983-04-21",1.4161,1.4278,1.4044,1.4044,667600.0],["1983-04-22",1.4161,1.4239,1.4083,1.42,302800.0],["1983-04-25",1.3967,1.4161,1.3733,1.385,568000.0],["1983-04-26",1.4122,1.4395,1.3811,1.4395,1908000.0],["1983-04-27",1.4472,1.4589,1.4317,1.4472,998000.0],["1983-04-28",1.4628,1.4784,1.4472,1.4667,1518000.0],["1983-04-29",1.4511,1.4706,1.4317,1.4706,1594000.0],["1983-05-02",1.4511,1.4706,1.4317,1.4395,667200.0],["1983-05-03",1.4511,1.4706,1.4278,1.4589,906400.0],["1983-05-04",1.4589,1.49,1.4589,1.4822,1026400.0],["1983-05-05",1.4822,1.49,1.42,1.42,3090400.0],["1983-05-06",1.4472,1.4745,1.4161,1.455,1120000.0],["1983-05-09",1.4637,1.4834,1.44,1.4795,1511600.0],["1983-05-10",1.4953,1.515,1.4755,1.515,1707200.0],["1983-05-11",1.5308,1.5465,1.515,1.5308,1462800.0],["1983-05-12",1.5189,1.5387,1.4992,1.5031,807200.0],["1983-05-13",1.5268,1.5387,1.515,1.5308,506800.0],["1983-05-16",1.5189,1.5347,1.4992,1.5347,936800.0],["1983-05-17",1.5229,1.5308,1.511,1.515,1158400.0],["1983-05-18",1.5268,1.5308,1.4874,1.4874,976000.0],["1983-05-19",1.4913,1.5031,1.4716,1.4716,675600.0],["1983-05-20",1.4716,1.4953,1.4716,1.4913,702400.0],["1983-05-23",1.4834,1.5426,1.4716,1.5347,566800.0],["1983-05-24",1.5347,1.5663,1.5347,1.5387,1935200.0],["1983-05-25",1.5544,1.5544,1.5189,1.5308,530000.0],["1983-05-26",1.5387,1.5387,1.4874,1.4992,817200.0],["1983-05-27",1.4913,1.5071,1.4874,1.4874,210800.0],["1983-05-31",1.4834,1.4874,1.4597,1.4676,611600.0],["1983-06-01",1.4558,1.4834,1.4558,1.4834,914800.0],["1983-06-02",1.5071,1.5071,1.4874,1.4874,835600.0],["1983-06-03",1.4992,1.5031,1.4834,1.4834,548400.0],["1983-06-06",1.4913,1.4992,1.4795,1.4834,849600.0],["1983-06-07",1.4834,1.4834,1.4519,1.4519,693200.0],["1983-06-08",1.4282,1.4361,1.4045,1.4045,627600.0],["1983-06-09",1.4085,1.44,1.3887,1.4045,1325600.0],["1983-06-10",1.4045,1.4163,1.4006,1.4045,923600.0],["1983-06-13",1.4085,1.4361,1.4045,1.4321,777200.0],["1983-06-14",1.4361,1.4676,1.4321,1.4519,951600.0],["1983-06-15",1.444,1.4676,1.44,1.4676,523200.0],["1983-06-16",1.4676,1.5387,1.4676,1.5347,1634000.0],["1983-06-17",1.5387,1.6018,1.5387,1.5742,2200000.0],["1983-06-20",1.5663,1.5781,1.5623,1.5742,897200.0],["1983-06-21",1.5742,1.6412,1.5702,1.6294,1961200.0],["1983-06-22",1.657,1.6688,1.6412,1.657,1185200.0],["1983-06-23",1.6649,1.6649,1.6373,1.6373,613600.0],["1983-06-24",1.6373,1.6412,1.6176,1.6176,700000.0],["1983-06-27",1.6097,1.6176,1.5781,1.5781,496400.0],["1983-06-28",1.582,1.6018,1.5623,1.5663,804000.0],["1983-06-29",1.5663,1.6018,1.5663,1.5899,659600.0],["1983-06-30",1.586,1.6057,1.586,1.5978,306400.0],["1983-07-01",1.6018,1.6057,1.5899,1.6057,162400.0],["1983-07-05",1.586,1.6097,1.5702,1.6097,445600.0],["1983-07-06",1.6136,1.6728,1.6136,1.6728,973200.0],["1983-07-07",1.6688,1.7044,1.6649,1.6886,1682400.0],["1983-07-08",1.6807,1.7044,1.6728,1.6846,1767200.0],["1983-07-11",1.6688,1.6728,1.6491,1.6649,1253600.0],["1983-07-12",1.6491,1.6531,1.5742,1.5899,1017200.0],["1983-07-13",1.5821,1.5978,1.5663,1.5978,1352400.0],["1983-07-14",1.6097,1.6254,1.6097,1.6176,322800.0],["1983-07-15",1.6176,1.6215,1.5939,1.5939,301200.0],["1983-07-18",1.5978,1.6176,1.5939,1.6136,422000.0],["1983-07-19",1.6254,1.6333,1.6097,1.6176,550000.0],["1983-07-20",1.6412,1.7359,1.6333,1.7359,1040400.0],["1983-07-21",1.6886,1.7162,1.6807,1.7004,962000.0],["1983-07-22",1.6827,1.6965,1.6688,1.6846,404000.0],["1983-07-25",1.6688,1.7004,1.6649,1.6925,244000.0],["1983-07-26",1.6925,1.728,1.6925,1.7083,412000.0],["1983-07-27",1.7044,1.7044,1.6491,1.6728,322000.0],["1983-07-28",1.6412,1.6649,1.6176,1.6215,279600.0],["1983-07-29",1.6097,1.6097,1.5071,1.5465,1242400.0],["1983-08-01",1.5347,1.5781,1.5308,1.5663,881600.0],["1983-08-02",1.5781,1.6097,1.5742,1.5939,472000.0],["1983-08-03",1.586,1.657,1.5663,1.657,357200.0],["1983-08-04",1.6491,1.6531,1.6018,1.6373,762400.0],["1983-08-05",1.6294,1.6333,1.6018,1.6136,3056000.0],["1983-08-08",1.6064,1.6544,1.6064,1.6224,1755200.0],["1983-08-09",1.6064,1.6384,1.6024,1.6384,468800.0],["1983-08-10",1.6384,1.6664,1.6064,1.6544,1528800.0],["1983-08-11",1.6624,1.6783,1.6504,1.6744,798000.0],["1983-08-12",1.6744,1.7343,1.6704,1.7303,1004800.0],["1983-08-15",1.7583,1.7623,1.7343,1.7383,784400.0],["1983-08-16",1.7423,1.7743,1.7103,1.7743,1023200.0],["1983-08-17",1.7743,1.8182,1.7703,1.8062,1551600.0],["1983-08-18",1.8222,1.8222,1.7463,1.7463,1533200.0],["1983-08-19",1.7463,1.8422,1.7463,1.8342,1485200.0],["1983-08-22",1.8502,1.8622,1.8102,1.8342,1117600.0],["1983-08-23",1.8342,1.8342,1.7902,1.8022,648800.0],["1983-08-24",1.7902,1.8022,1.7583,1.7583,468800.0],["1983-08-25",1.7583,1.7743,1.7263,1.7583,547200.0],["1983-08-26",1.7663,1.8062,1.7663,1.7982,573600.0],["1983-08-29",1.7902,1.8062,1.7743,1.7942,417200.0],["1983-08-30",1.7942,1.8262,1.7942,1.8142,372400.0],["1983-08-31",1.8062,1.8462,1.7982,1.8422,783200.0],["1983-09-01",1.8222,1.8502,1.7982,1.8262,581200.0],["1983-09-02",1.8142,1.8342,1.8062,1.8222,430800.0],["1983-09-06",1.8382,1.8742,1.8382,1.8662,640800.0],["1983-09-07",1.8662,1.8821,1.8542,1.8821,492400.0],["1983-09-08",1.8821,1.8821,1.8302,1.8302,916400.0],["1983-09-09",1.8422,1.8502,1.8262,1.8342,1677600.0],["1983-09-12",1.8542,1.8542,1.7503,1.7583,1098800.0],["1983-09-13",1.7263,1.7503,1.7143,1.7503,1209600.0],["1983-09-14",1.7463,1.7503,1.7063,1.7503,686400.0],["1983-09-15",1.7503,1.7743,1.7463,1.7463,552800.0],["1983-09-16",1.7463,1.7822,1.7463,1.7743,238400.0],["1983-09-19",1.7783,1.8142,1.7663,1.8142,1268000.0],["1983-09-20",1.8222,1.8302,1.8062,1.8102,785200.0],["1983-09-21",1.8062,1.8102,1.7703,1.7822,562400.0],["1983-09-22",1.7902,1.7902,1.7263,1.7263,1352000.0],["1983-09-23",1.7263,1.7583,1.7263,1.7423,1739200.0],["1983-09-26",1.7583,1.7663,1.7343,1.7463,904000.0],["1983-09-27",1.7423,1.7503,1.6983,1.7183,746400.0],["1983-09-28",1.7183,1.7183,1.6903,1.7063,385600.0],["1983-09-29",1.6983,1.7263,1.6943,1.6983,599600.0],["1983-09-30",1.6983,1.6983,1.6304,1.6504,1292400.0],["1983-10-03",1.6304,1.6344,1.6104,1.6104,1328800.0],["1983-10-04",1.6144,1.6224,1.5625,1.5665,1846800.0],["1983-10-05",1.5665,1.5984,1.5545,1.5824,896000.0],["1983-10-06",1.5904,1.6264,1.5904,1.6144,838000.0],["1983-10-07",1.6344,1.6504,1.6184,1.6304,856000.0],["1983-10-10",1.6344,1.7223,1.6344,1.7183,1313600.0],["1983-10-11",1.7103,1.7143,1.6903,1.6943,1306800.0],["1983-10-12",1.6983,1.7383,1.6983,1.7183,761600.0],["1983-10-13",1.7223,1.7223,1.7063,1.7143,402000.0],["1983-10-14",1.7063,1.7223,1.6983,1.7223,406000.0],["1983-10-17",1.7223,1.7423,1.7143,1.7343,541200.0],["1983-10-18",1.7263,1.7383,1.6943,1.7383,762400.0],["1983-10-19",1.7383,1.7383,1.6903,1.7103,544400.0],["1983-10-20",1.7143,1.7223,1.7023,1.7143,519200.0],["1983-10-21",1.7063,1.7143,1.6744,1.6903,590800.0],["1983-10-24",1.6464,1.6903,1.6384,1.6783,569200.0],["1983-10-25",1.6863,1.7023,1.6704,1.7023,672800.0],["1983-10-26",1.6983,1.7063,1.6943,1.6983,464000.0],["1983-10-27",1.6464,1.6544,1.6304,1.6384,574000.0],["1983-10-28",1.6384,1.6424,1.5824,1.5944,556400.0],["1983-10-31",1.5944,1.6104,1.5745,1.5904,505200.0],["1983-11-01",1.5904,1.5904,1.5665,1.5784,818800.0],["1983-11-02",1.5784,1.5984,1.5745,1.5944,490400.0],["1983-11-03",1.5944,1.6064,1.5904,1.5984,693600.0],["1983-11-04",1.5992,1.5992,1.583,1.5992,344400.0],["1983-11-07",1.5911,1.5992,1.5587,1.5587,282000.0],["1983-11-08",1.5588,1.5749,1.5466,1.5507,612000.0],["1983-11-09",1.5507,1.6033,1.5507,1.6033,972000.0],["1983-11-10",1.5547,1.5668,1.5466,1.5507,2396000.0],["1983-11-11",1.5507,1.5709,1.5466,1.5628,676800.0],["1983-11-14",1.5628,1.5709,1.5385,1.5426,1016400.0],["1983-11-15",1.5345,1.5426,1.4899,1.5021,1129600.0],["1983-11-16",1.5061,1.5223,1.498,1.5102,1174800.0],["1983-11-17",1.5142,1.5183,1.4818,1.4899,511200.0],["1983-11-18",1.4899,1.4899,1.4292,1.4413,1764800.0],["1983-11-21",1.4413,1.4575,1.4413,1.4494,603600.0],["1983-11-22",1.4575,1.4899,1.4535,1.4778,1675200.0],["1983-11-23",1.498,1.5223,1.4859,1.5183,1510000.0],["1983-11-25",1.5142,1.5183,1.5061,1.5142,290000.0],["1983-11-28",1.5223,1.5345,1.5183,1.5304,430800.0],["1983-11-29",1.5223,1.5547,1.5142,1.5426,442800.0],["1983-11-30",1.5345,1.5385,1.498,1.5142,1113600.0],["1983-12-01",1.5183,1.5426,1.5142,1.5304,1213600.0],["1983-12-02",1.5304,1.5345,1.4818,1.4818,548000.0],["1983-12-05",1.4089,1.417,1.3806,1.413,4131600.0],["1983-12-06",1.4089,1.413,1.3604,1.3644,1646400.0],["1983-12-07",1.3725,1.3847,1.3523,1.3604,1487200.0],["1983-12-08",1.3442,1.3766,1.3361,1.3685,1415200.0],["1983-12-09",1.3725,1.4049,1.3644,1.4049,1914800.0],["1983-12-12",1.4049,1.4251,1.4049,1.413,641200.0],["1983-12-13",1.4049,1.413,1.3928,1.4009,384400.0],["1983-12-14",1.3928,1.4008,1.332,1.3523,746400.0],["1983-12-15",1.3604,1.3644,1.328,1.328,476000.0],["1983-12-16",1.3239,1.3239,1.2996,1.3118,792800.0],["1983-12-19",1.328,1.328,1.2996,1.3037,756800.0],["1983-12-20",1.3037,1.3199,1.2996,1.2996,1044400.0],["1983-12-21",1.2996,1.3766,1.2996,1.3523,2358800.0],["1983-12-22",1.3887,1.4049,1.3847,1.3887,962000.0],["1983-12-23",1.3847,1.4211,1.3766,1.4049,735200.0],["1983-12-27",1.413,1.4494,1.4008,1.4251,431600.0],["1983-12-28",1.4251,1.4778,1.413,1.4737,1624000.0],["1983-12-29",1.4778,1.4778,1.4413,1.4575,915600.0],["1983-12-30",1.4494,1.4575,1.4454,1.4494,744000.0],["1984-01-03",1.4413,1.4413,1.4049,1.4089,772000.0],["1984-01-04",1.4049,1.4332,1.4008,1.4251,1562400.0],["1984-01-05",1.4292,1.4535,1.4009,1.4535,2125600.0],["1984-01-06",1.4535,1.4535,1.413,1.4373,2168000.0],["1984-01-09",1.4413,1.4413,1.3928,1.4089,1336000.0],["1984-01-10",1.3847,1.417,1.3806,1.4009,1358400.0],["1984-01-11",1.4008,1.4251,1.4008,1.4049,444400.0],["1984-01-12",1.4049,1.417,1.3766,1.3766,529200.0],["1984-01-13",1.3887,1.4089,1.3887,1.4049,904800.0],["1984-01-16",1.4009,1.4089,1.3928,1.3968,1086400.0],["1984-01-17",1.3887,1.3968,1.3847,1.3928,1090000.0],["1984-01-18",1.3928,1.4009,1.3887,1.3968,583200.0],["1984-01-19",1.3928,1.4292,1.3928,1.4292,880400.0],["1984-01-20",1.4292,1.4535,1.4251,1.4413,979600.0],["1984-01-23",1.4332,1.4494,1.4251,1.4292,470800.0],["1984-01-24",1.4251,1.498,1.4251,1.4697,2108800.0],["1984-01-25",1.498,1.5142,1.4737,1.4737,1386000.0],["1984-01-26",1.4818,1.494,1.4575,1.4656,1203600.0],["1984-01-27",1.4616,1.4737,1.4413,1.4737,459600.0],["1984-01-30",1.4737,1.4859,1.4575,1.4818,437600.0],["1984-01-31",1.4737,1.5102,1.4575,1.5102,1525600.0],["1984-02-01",1.5142,1.5264,1.5142,1.5142,1682000.0],["1984-02-02",1.5142,1.5345,1.5142,1.5223,938000.0],["1984-02-03",1.5142,1.5223,1.4575,1.4616,1800400.0],["1984-02-06",1.4575,1.4575,1.4332,1.4494,1480000.0],["1984-02-07",1.4585,1.4626,1.4503,1.4626,702400.0],["1984-02-08",1.4544,1.4667,1.4544,1.4667,476800.0],["1984-02-09",1.4503,1.4626,1.4256,1.4379,1240400.0],["1984-02-10",1.4544,1.4626,1.4544,1.4544,612400.0],["1984-02-13",1.4544,1.4626,1.4379,1.442,400400.0],["1984-02-14",1.4585,1.4626,1.4503,1.4544,351200.0],["1984-02-15",1.4585,1.4626,1.4379,1.4503,333200.0],["1984-02-16",1.4585,1.5037,1.4503,1.4913,1991600.0],["1984-02-17",1.4831,1.5406,1.479,1.5365,2024400.0],["1984-02-21",1.5447,1.5447,1.5324,1.5447,630000.0],["1984-02-22",1.5365,1.5776,1.5283,1.5612,1112800.0],["1984-02-23",1.553,1.5571,1.5324,1.5447,982000.0],["1984-02-24",1.5447,1.5612,1.5365,1.5447,1422000.0],["1984-02-27",1.5447,1.5899,1.5201,1.5735,2925600.0],["1984-02-28",1.5776,1.5858,1.5653,1.5776,2636000.0],["1984-02-29",1.5776,1.5899,1.5406,1.5447,1054000.0],["1984-03-01",1.553,1.5612,1.5448,1.5571,977600.0],["1984-03-02",1.5571,1.5776,1.5571,1.5571,750000.0],["1984-03-05",1.5406,1.5406,1.5242,1.5324,396800.0],["1984-03-06",1.5242,1.5653,1.5242,1.5365,1010400.0],["1984-03-07",1.5365,1.5365,1.5037,1.516,721600.0],["1984-03-08",1.5201,1.5324,1.5078,1.5242,1131600.0],["1984-03-09",1.5201,1.5447,1.5201,1.5283,652400.0],["1984-03-12",1.5242,1.5365,1.5242,1.5283,406000.0],["1984-03-13",1.5324,1.5447,1.5201,1.5201,603200.0],["1984-03-14",1.5119,1.516,1.4954,1.4996,238400.0],["1984-03-15",1.4913,1.5201,1.4913,1.4954,541600.0],["1984-03-16",1.5078,1.5242,1.4749,1.4913,906800.0],["1984-03-19",1.4831,1.4872,1.4667,1.479,472000.0],["1984-03-20",1.4749,1.5119,1.4708,1.5078,510400.0],["1984-03-21",1.5078,1.5078,1.4831,1.4831,330400.0],["1984-03-22",1.479,1.4913,1.4626,1.4626,1196800.0],["1984-03-23",1.4544,1.4626,1.4379,1.4544,559600.0],["1984-03-26",1.4667,1.4667,1.4379,1.4503,285200.0],["1984-03-27",1.442,1.4626,1.442,1.4585,353200.0],["1984-03-28",1.4667,1.5324,1.4667,1.5324,1424400.0],["1984-03-29",1.5283,1.5571,1.5283,1.553,1112800.0],["1984-03-30",1.5447,1.5489,1.5037,1.5037,661200.0],["1984-04-02",1.4996,1.5242,1.4954,1.5119,838800.0],["1984-04-03",1.516,1.5283,1.5078,1.5242,595600.0],["1984-04-04",1.5324,1.5776,1.5324,1.5776,1135200.0],["1984-04-05",1.5899,1.5899,1.5447,1.5612,665600.0],["1984-04-06",1.5489,1.5612,1.5447,1.5612,326000.0],["1984-04-09",1.5571,1.5858,1.553,1.5735,674800.0],["1984-04-10",1.5653,1.5899,1.5571,1.5735,680400.0],["1984-04-11",1.5817,1.6146,1.5817,1.594,1418000.0],["1984-04-12",1.5941,1.6351,1.5694,1.631,2059600.0],["1984-04-13",1.631,1.6434,1.6187,1.6269,2041200.0],["1984-04-16",1.631,1.6351,1.6105,1.631,1580800.0],["1984-04-17",1.631,1.6434,1.6187,1.6434,1436400.0],["1984-04-18",1.6434,1.6598,1.6187,1.6269,1292400.0],["1984-04-19",1.631,1.631,1.594,1.6146,511600.0],["1984-04-23",1.5982,1.6146,1.5982,1.6023,496800.0],["1984-04-24",1.594,1.5982,1.5776,1.594,1002000.0],["1984-04-25",1.5858,1.5899,1.5694,1.5858,625200.0],["1984-04-26",1.5858,1.6392,1.5817,1.6228,1293600.0],["1984-04-27",1.6228,1.6516,1.6146,1.6228,1330400.0],["1984-04-30",1.6228,1.6269,1.6105,1.6105,986400.0],["1984-05-01",1.5899,1.5982,1.5694,1.5858,1063200.0],["1984-05-02",1.5858,1.5858,1.5324,1.5489,1017200.0],["1984-05-03",1.5365,1.5406,1.4996,1.516,2076800.0],["1984-05-04",1.5078,1.5242,1.4831,1.4954,981200.0],["1984-05-07",1.5037,1.5119,1.4872,1.5119,754800.0],["1984-05-08",1.516,1.5365,1.5119,1.5283,1195600.0],["1984-05-09",1.5365,1.5653,1.5201,1.5406,1298000.0],["1984-05-10",1.5489,1.5776,1.5406,1.5694,1068000.0],["1984-05-11",1.5694,1.5735,1.5571,1.5735,1332000.0],["1984-05-14",1.5993,1.5993,1.5743,1.5785,1479200.0],["1984-05-15",1.5785,1.616,1.5702,1.616,902400.0],["1984-05-16",1.616,1.6326,1.6118,1.6243,1122800.0],["1984-05-17",1.6326,1.6368,1.591,1.6077,1421600.0],["1984-05-18",1.616,1.6285,1.6118,1.6202,1304800.0],["1984-05-21",1.6285,1.6326,1.616,1.6243,833200.0],["1984-05-22",1.616,1.616,1.5952,1.616,603200.0],["1984-05-23",1.6077,1.616,1.591,1.591,1529200.0],["1984-05-24",1.591,1.5993,1.566,1.5743,718000.0],["1984-05-25",1.5785,1.5993,1.5743,1.591,398000.0],["1984-05-29",1.591,1.6077,1.5868,1.591,567200.0],["1984-05-30",1.5952,1.5952,1.5494,1.5494,1004400.0],["1984-05-31",1.5494,1.5618,1.4952,1.5119,1143600.0],["1984-06-01",1.5244,1.5285,1.4785,1.4952,1116800.0],["1984-06-04",1.5035,1.5119,1.4452,1.4536,1502000.0],["1984-06-05",1.4619,1.4619,1.4369,1.4494,1538000.0],["1984-06-06",1.4494,1.4952,1.4452,1.491,2288800.0],["1984-06-07",1.4827,1.491,1.4661,1.4827,1242000.0],["1984-06-08",1.4869,1.491,1.4744,1.491,985200.0],["1984-06-11",1.491,1.491,1.4869,1.491,572400.0],["1984-06-12",1.491,1.4994,1.4661,1.4744,1768000.0],["1984-06-13",1.4702,1.4869,1.4327,1.4452,768000.0],["1984-06-14",1.4369,1.4494,1.3994,1.4036,1167200.0],["1984-06-15",1.4077,1.4119,1.3328,1.3578,1228800.0],["1984-06-18",1.3536,1.3869,1.3411,1.3661,2119200.0],["1984-06-19",1.3744,1.3828,1.3661,1.3661,808800.0],["1984-06-20",1.3578,1.4286,1.3494,1.4286,984000.0],["1984-06-21",1.4244,1.4244,1.3953,1.3953,906800.0],["1984-06-22",1.3994,1.4244,1.3994,1.4077,1262000.0],["1984-06-25",1.4036,1.4244,1.3994,1.4244,236000.0],["1984-06-26",1.4244,1.4452,1.4202,1.4244,493600.0],["1984-06-27",1.4244,1.4286,1.4036,1.4119,702000.0],["1984-06-28",1.4161,1.4452,1.4161,1.4411,638400.0],["1984-06-29",1.4411,1.4702,1.4411,1.4536,1182400.0],["1984-07-02",1.4536,1.4619,1.4494,1.4619,996400.0],["1984-07-03",1.4619,1.4661,1.4536,1.4536,870800.0],["1984-07-05",1.4577,1.4785,1.4577,1.4661,946000.0],["1984-07-06",1.4702,1.4785,1.4661,1.4702,635200.0],["1984-07-09",1.4619,1.4661,1.4327,1.4619,430000.0],["1984-07-10",1.4619,1.4619,1.4411,1.4536,1156000.0],["1984-07-11",1.4369,1.4494,1.4244,1.4327,1608800.0],["1984-07-12",1.4202,1.4369,1.4036,1.4327,1076400.0],["1984-07-13",1.4161,1.4661,1.4161,1.4619,444400.0],["1984-07-16",1.4702,1.491,1.4494,1.4827,674400.0],["1984-07-17",1.4869,1.491,1.4702,1.491,497200.0],["1984-07-18",1.491,1.5035,1.4744,1.4994,1343600.0],["1984-07-19",1.4952,1.4994,1.4827,1.4869,638400.0],["1984-07-20",1.491,1.4994,1.4744,1.4869,498800.0],["1984-07-23",1.4661,1.491,1.4494,1.4827,621200.0],["1984-07-24",1.4827,1.4994,1.4619,1.4619,448000.0],["1984-07-25",1.4494,1.491,1.4494,1.4785,638000.0],["1984-07-26",1.5077,1.5452,1.5035,1.5077,4344000.0],["1984-07-27",1.516,1.5369,1.5035,1.516,4368000.0],["1984-07-30",1.5035,1.5119,1.4952,1.4994,1871600.0],["1984-07-31",1.491,1.4952,1.4785,1.4869,1883600.0],["1984-08-01",1.4869,1.5035,1.4869,1.4952,1650800.0],["1984-08-02",1.491,1.4994,1.4869,1.491,885200.0],["1984-08-03",1.491,1.4994,1.491,1.4952,1596000.0],["1984-08-06",1.4994,1.4994,1.491,1.4952,1610400.0],["1984-08-07",1.4952,1.5077,1.491,1.5035,2150000.0],["1984-08-08",1.5119,1.5285,1.5119,1.516,5332000.0],["1984-08-09",1.516,1.5577,1.516,1.5494,2805200.0],["1984-08-10",1.5577,1.5618,1.541,1.5494,2216400.0],["1984-08-13",1.5494,1.5577,1.5494,1.5494,1771200.0],["1984-08-14",1.5535,1.5577,1.5535,1.5577,2118000.0],["1984-08-15",1.5535,1.5577,1.5494,1.5535,3783200.0],["1984-08-16",1.5535,1.5577,1.5494,1.5577,2480800.0],["1984-08-17",1.5077,1.5535,1.491,1.5077,3967200.0],["1984-08-20",1.4874,1.517,1.4874,1.517,2489200.0],["1984-08-21",1.517,1.5762,1.517,1.5593,1666800.0],["1984-08-22",1.555,1.5762,1.5508,1.5719,1540000.0],["1984-08-23",1.5719,1.5846,1.5677,1.5804,1077600.0],["1984-08-24",1.5719,1.5846,1.5719,1.5804,164400.0],["1984-08-27",1.5719,1.5762,1.5508,1.5635,506800.0],["1984-08-28",1.5593,1.5719,1.555,1.5677,794400.0],["1984-08-29",1.5804,1.6057,1.5635,1.6015,1415600.0],["1984-08-30",1.6184,1.6438,1.6142,1.6311,1792400.0],["1984-08-31",1.6226,1.6269,1.5888,1.5973,531600.0],["1984-09-04",1.5888,1.5888,1.5635,1.5677,411600.0],["1984-09-05",1.5593,1.5635,1.5466,1.5593,424800.0],["1984-09-06",1.555,1.5677,1.5381,1.5381,694800.0],["1984-09-07",1.5719,1.5762,1.5593,1.5635,1097200.0],["1984-09-10",1.5508,1.5719,1.5508,1.5635,784000.0],["1984-09-11",1.5635,1.5888,1.5635,1.5846,783200.0],["1984-09-12",1.5804,1.5888,1.5762,1.5888,668400.0],["1984-09-13",1.5888,1.6226,1.5846,1.6226,1185200.0],["1984-09-14",1.6311,1.6311,1.5888,1.6057,642400.0],["1984-09-17",1.5888,1.5973,1.5804,1.5931,498800.0],["1984-09-18",1.5931,1.5973,1.5846,1.5846,560000.0],["1984-09-19",1.5762,1.6184,1.5762,1.6057,1116400.0],["1984-09-20",1.6015,1.6057,1.5888,1.6057,500400.0],["1984-09-21",1.5973,1.6057,1.5466,1.5466,692800.0],["1984-09-24",1.555,1.5677,1.5508,1.555,685600.0],["1984-09-25",1.5593,1.5973,1.5508,1.5804,1389200.0],["1984-09-26",1.5888,1.61,1.5846,1.5931,2172400.0],["1984-09-27",1.5973,1.5973,1.5846,1.5846,350800.0],["1984-09-28",1.5888,1.5931,1.5677,1.5677,486800.0],["1984-10-01",1.5635,1.5888,1.5635,1.5762,424800.0],["1984-10-02",1.5719,1.5846,1.5719,1.5804,564800.0],["1984-10-03",1.5762,1.5888,1.5677,1.5762,771600.0],["1984-10-04",1.5762,1.5804,1.5635,1.5762,322000.0],["1984-10-05",1.5762,1.5804,1.5677,1.5677,258400.0],["1984-10-08",1.5677,1.5804,1.5677,1.5719,396000.0],["1984-10-09",1.5804,1.5804,1.5677,1.5677,238000.0],["1984-10-10",1.5635,1.5804,1.5635,1.5719,810000.0],["1984-10-11",1.5762,1.5888,1.5719,1.5888,1315200.0],["1984-10-12",1.5846,1.5973,1.5804,1.5888,584800.0],["1984-10-15",1.5804,1.6057,1.5804,1.5973,930800.0],["1984-10-16",1.5888,1.5888,1.5508,1.555,1262800.0],["1984-10-17",1.5466,1.555,1.5085,1.5085,2012400.0],["1984-10-18",1.4916,1.5381,1.4494,1.517,2332800.0],["1984-10-19",1.5212,1.5297,1.5001,1.5212,2038000.0],["1984-10-22",1.5043,1.517,1.4959,1.5043,1026800.0],["1984-10-23",1.4959,1.5254,1.4959,1.5254,1088800.0],["1984-10-24",1.5254,1.5424,1.5254,1.5381,1064800.0],["1984-10-25",1.5297,1.5846,1.5255,1.5508,1584800.0],["1984-10-26",1.5381,1.5424,1.5254,1.5297,385200.0],["1984-10-29",1.5128,1.517,1.479,1.479,433600.0],["1984-10-30",1.479,1.5128,1.4578,1.4874,760400.0],["1984-10-31",1.479,1.4916,1.4705,1.479,1407600.0],["1984-11-01",1.4874,1.4959,1.479,1.4874,831600.0],["1984-11-02",1.4874,1.4959,1.4832,1.4959,608800.0],["1984-11-05",1.4959,1.5001,1.4916,1.4916,195200.0],["1984-11-06",1.4916,1.5128,1.4916,1.5128,454400.0],["1984-11-07",1.5043,1.517,1.4874,1.5128,564000.0],["1984-11-08",1.5085,1.5508,1.5085,1.5381,1608800.0],["1984-11-09",1.5339,1.5466,1.5297,1.5297,550400.0],["1984-11-12",1.5297,1.5297,1.5212,1.5297,1135200.0],["1984-11-13",1.5194,1.528,1.4807,1.4936,1832400.0],["1984-11-14",1.485,1.4936,1.4722,1.485,617200.0],["1984-11-15",1.4936,1.5237,1.4936,1.5237,1124800.0],["1984-11-16",1.5151,1.5237,1.485,1.5022,1221600.0],["1984-11-19",1.5022,1.5022,1.4807,1.4893,269600.0],["1984-11-20",1.4679,1.5022,1.4679,1.4936,523200.0],["1984-11-21",1.4936,1.5151,1.4936,1.5065,505200.0],["1984-11-23",1.5151,1.5194,1.5108,1.5108,432800.0],["1984-11-26",1.5022,1.5065,1.4636,1.4636,1392400.0],["1984-11-27",1.455,1.4765,1.4421,1.4507,1183200.0],["1984-11-28",1.4464,1.4593,1.4378,1.4378,754800.0],["1984-11-29",1.4421,1.4507,1.4421,1.4421,247200.0],["1984-11-30",1.4335,1.4593,1.4335,1.4593,305200.0],["1984-12-03",1.455,1.4593,1.4464,1.4507,756000.0],["1984-12-04",1.4507,1.4679,1.4507,1.4679,296000.0],["1984-12-05",1.4679,1.4679,1.4335,1.4421,956000.0],["1984-12-06",1.4421,1.4765,1.4421,1.4765,554000.0],["1984-12-07",1.4936,1.5065,1.4679,1.5022,684800.0],["1984-12-10",1.4936,1.5065,1.4765,1.4893,589600.0],["1984-12-11",1.4893,1.4893,1.4679,1.4679,1201600.0],["1984-12-12",1.4593,1.4722,1.4464,1.4464,1494400.0],["1984-12-13",1.425,1.4378,1.4078,1.4164,820800.0],["1984-12-14",1.4164,1.4335,1.4078,1.4335,1051200.0],["1984-12-17",1.4249,1.4464,1.4121,1.4378,1729200.0],["1984-12-18",1.4464,1.4722,1.4292,1.4421,1204800.0],["1984-12-19",1.4421,1.4421,1.3992,1.4078,1118800.0],["1984-12-20",1.4078,1.4164,1.3906,1.4035,1029600.0],["1984-12-21",1.4078,1.4207,1.382,1.4035,1140400.0],["1984-12-24",1.4035,1.4249,1.4035,1.4207,676000.0],["1984-12-26",1.4207,1.425,1.4078,1.4121,444400.0],["1984-12-27",1.4121,1.4121,1.3992,1.4121,317200.0],["1984-12-28",1.4207,1.4464,1.4164,1.4421,944000.0],["1984-12-31",1.4335,1.455,1.4249,1.4421,727200.0],["1985-01-02",1.4421,1.485,1.4164,1.425,852800.0],["1985-01-03",1.4164,1.4164,1.3734,1.3992,1456000.0],["1985-01-04",1.3734,1.382,1.3649,1.3734,1536800.0],["1985-01-07",1.3649,1.3949,1.3649,1.3734,689600.0],["1985-01-08",1.3649,1.382,1.3606,1.3692,422800.0],["1985-01-09",1.3692,1.3906,1.3649,1.382,417600.0],["1985-01-10",1.3734,1.4335,1.3734,1.425,961200.0],["1985-01-11",1.4335,1.4378,1.4078,1.4078,1158800.0],["1985-01-14",1.4035,1.4335,1.3992,1.4292,1006800.0],["1985-01-15",1.4421,1.4464,1.4292,1.4378,825600.0],["1985-01-16",1.4335,1.4593,1.4335,1.4464,1036000.0],["1985-01-17",1.4507,1.4593,1.4421,1.4507,860400.0],["1985-01-18",1.4421,1.4593,1.4421,1.4507,652800.0],["1985-01-21",1.4507,1.4893,1.4507,1.4893,1081600.0],["1985-01-22",1.485,1.5108,1.4765,1.5108,972400.0],["1985-01-23",1.4979,1.5365,1.4893,1.5022,663200.0],["1985-01-24",1.4893,1.528,1.485,1.5065,1746800.0],["1985-01-25",1.5065,1.5151,1.4936,1.5022,1019200.0],["1985-01-28",1.4936,1.4936,1.4593,1.4636,607600.0],["1985-01-29",1.4421,1.4636,1.4421,1.455,1162000.0],["1985-01-30",1.4679,1.5108,1.4679,1.5022,2602800.0],["1985-01-31",1.5194,1.5323,1.5108,1.5323,1374800.0],["1985-02-01",1.5194,1.528,1.5108,1.5237,1222400.0],["1985-02-04",1.5151,1.5451,1.5108,1.5408,767200.0],["1985-02-05",1.5408,1.5451,1.5022,1.5108,521600.0],["1985-02-06",1.5065,1.5237,1.485,1.5022,680000.0],["1985-02-07",1.5194,1.528,1.5108,1.5237,597200.0],["1985-02-08",1.5194,1.5408,1.5151,1.5408,804400.0],["1985-02-11",1.5451,1.5494,1.528,1.5365,2351600.0],["1985-02-12",1.5365,1.5451,1.528,1.5408,2379200.0],["1985-02-13",1.5391,1.5783,1.5391,1.574,3539200.0],["1985-02-14",1.5783,1.5827,1.5478,1.5609,1279600.0],["1985-02-15",1.5609,1.5653,1.5565,1.5653,264000.0],["1985-02-19",1.5653,1.5653,1.5522,1.5522,328000.0],["1985-02-20",1.5435,1.5609,1.5347,1.5347,1078000.0],["1985-02-21",1.5478,1.5696,1.5478,1.5478,462800.0],["1985-02-22",1.5478,1.5696,1.5478,1.5696,492000.0],["1985-02-25",1.5609,1.5696,1.5565,1.5565,450400.0],["1985-02-26",1.5609,1.5958,1.5565,1.5871,681600.0],["1985-02-27",1.5783,1.5958,1.574,1.574,542400.0],["1985-02-28",1.5653,1.5871,1.5565,1.5653,790800.0],["1985-03-01",1.5653,1.6001,1.5653,1.5871,674400.0],["1985-03-04",1.5958,1.6001,1.574,1.5783,510800.0],["1985-03-05",1.5696,1.5827,1.5609,1.5783,363600.0],["1985-03-06",1.5783,1.5871,1.574,1.5871,631200.0],["1985-03-07",1.5827,1.5871,1.5653,1.5696,916400.0],["1985-03-08",1.5653,1.574,1.5653,1.5653,1135600.0],["1985-03-11",1.5653,1.5827,1.5391,1.5653,1251200.0],["1985-03-12",1.5696,1.6001,1.5696,1.5871,1075600.0],["1985-03-13",1.5827,1.5958,1.5783,1.5871,436800.0],["1985-03-14",1.5827,1.5958,1.5827,1.5871,506000.0],["1985-03-15",1.5871,1.6001,1.5783,1.5783,1151600.0],["1985-03-18",1.574,1.6089,1.574,1.6045,1098800.0],["1985-03-19",1.6089,1.635,1.6045,1.6263,1195200.0],["1985-03-20",1.6307,1.635,1.6219,1.6263,556400.0],["1985-03-21",1.6219,1.6437,1.6219,1.6394,614400.0],["1985-03-22",1.6568,1.6568,1.6437,1.6437,585600.0],["1985-03-25",1.6481,1.6655,1.6437,1.6655,299600.0],["1985-03-26",1.6655,1.683,1.6568,1.6568,1213600.0],["1985-03-27",1.6481,1.6612,1.6394,1.6394,355200.0],["1985-03-28",1.6307,1.6481,1.6307,1.6307,398400.0],["1985-03-29",1.6307,1.6481,1.6307,1.6481,289200.0],["1985-04-01",1.6481,1.6568,1.6176,1.6481,608800.0],["1985-04-02",1.6481,1.6525,1.6176,1.6219,779600.0],["1985-04-03",1.6176,1.6176,1.5958,1.6045,789600.0],["1985-04-04",1.5958,1.6132,1.5958,1.6045,236800.0],["1985-04-08",1.6176,1.6307,1.6132,1.6176,260400.0],["1985-04-09",1.6176,1.6394,1.6176,1.6307,366800.0],["1985-04-10",1.6394,1.6525,1.635,1.6437,554800.0],["1985-04-11",1.6568,1.6568,1.6307,1.6307,457200.0],["1985-04-12",1.6437,1.6481,1.6307,1.6437,472800.0],["1985-04-15",1.6394,1.6525,1.635,1.6394,705200.0],["1985-04-16",1.6394,1.6437,1.6263,1.6437,572800.0],["1985-04-17",1.635,1.6568,1.6307,1.6481,622000.0],["1985-04-18",1.6525,1.6612,1.6219,1.635,595600.0],["1985-04-19",1.6307,1.6394,1.6263,1.635,1295600.0],["1985-04-22",1.635,1.6437,1.6307,1.6437,404800.0],["1985-04-23",1.6437,1.6481,1.6219,1.6307,976000.0],["1985-04-24",1.635,1.6612,1.6176,1.6568,925600.0],["1985-04-25",1.6568,1.7048,1.6568,1.7048,1746800.0],["1985-04-26",1.7004,1.7091,1.683,1.683,858800.0],["1985-04-29",1.7048,1.744,1.7048,1.7266,2430400.0],["1985-04-30",1.7397,1.7397,1.7179,1.7222,1294000.0],["1985-05-01",1.7222,1.7658,1.7135,1.7615,2565200.0],["1985-05-02",1.7658,1.7658,1.7397,1.7397,1493600.0],["1985-05-03",1.744,1.744,1.7266,1.7266,598800.0],["1985-05-06",1.7222,1.7309,1.7179,1.7266,532000.0],["1985-05-07",1.7222,1.7266,1.7179,1.7266,347200.0],["1985-05-08",1.7179,1.7266,1.6743,1.683,621600.0],["1985-05-09",1.683,1.683,1.6568,1.6699,672800.0],["1985-05-10",1.6743,1.6786,1.6655,1.6655,769200.0],["1985-05-13",1.6947,1.6947,1.6549,1.6947,641200.0],["1985-05-14",1.6859,1.6947,1.677,1.6903,390800.0],["1985-05-15",1.6992,1.708,1.6903,1.6947,570400.0],["1985-05-16",1.6903,1.7124,1.6903,1.708,883600.0],["1985-05-17",1.6992,1.7169,1.6992,1.708,440000.0],["1985-05-20",1.7036,1.7346,1.7036,1.7257,362000.0],["1985-05-21",1.7169,1.7478,1.708,1.7169,651600.0],["1985-05-22",1.6992,1.7169,1.6859,1.7124,497200.0],["1985-05-23",1.7036,1.7169,1.6903,1.6992,275200.0],["1985-05-24",1.6947,1.7169,1.6947,1.708,296400.0],["1985-05-28",1.6947,1.6992,1.6549,1.6638,645200.0],["1985-05-29",1.6372,1.6461,1.6239,1.6284,1327600.0],["1985-05-30",1.6284,1.6461,1.6239,1.6416,596400.0],["1985-05-31",1.6372,1.6947,1.6372,1.6947,953600.0],["1985-06-03",1.6947,1.6947,1.6416,1.6461,762000.0],["1985-06-04",1.6461,1.6505,1.6195,1.6328,1147200.0],["1985-06-05",1.6328,1.6505,1.6328,1.6372,582800.0],["1985-06-06",1.6328,1.6505,1.6284,1.6505,719200.0],["1985-06-07",1.6593,1.6593,1.6372,1.6372,540400.0],["1985-06-10",1.6372,1.6593,1.6328,1.6593,626400.0],["1985-06-11",1.6593,1.6638,1.6461,1.6461,821200.0],["1985-06-12",1.6461,1.6549,1.6372,1.6372,684400.0],["1985-06-13",1.6284,1.6416,1.6239,1.6284,622800.0],["1985-06-14",1.6372,1.6726,1.6328,1.6726,356000.0],["1985-06-17",1.6549,1.6549,1.6461,1.6505,331600.0],["1985-06-18",1.6461,1.6682,1.6461,1.6549,403200.0],["1985-06-19",1.6593,1.6682,1.6549,1.6549,715600.0],["1985-06-20",1.6461,1.6549,1.6195,1.6195,595200.0],["1985-06-21",1.6151,1.6593,1.6151,1.6593,1585600.0],["1985-06-24",1.6505,1.6505,1.6372,1.6461,385600.0],["1985-06-25",1.6461,1.6726,1.6461,1.6549,378800.0],["1985-06-26",1.6505,1.6903,1.6505,1.6903,422800.0],["1985-06-27",1.6815,1.6903,1.6726,1.6815,410800.0],["1985-06-28",1.6726,1.677,1.6549,1.6593,478000.0],["1985-07-01",1.6593,1.6593,1.6372,1.6416,452800.0],["1985-07-02",1.6372,1.6461,1.6328,1.6461,259200.0],["1985-07-03",1.6461,1.6505,1.6328,1.6328,308800.0],["1985-07-05",1.6239,1.6328,1.6195,1.6239,192400.0],["1985-07-08",1.6151,1.6328,1.6107,1.6284,804800.0],["1985-07-09",1.6328,1.6682,1.6284,1.6549,1589200.0],["1985-07-10",1.6549,1.6593,1.6372,1.6461,932800.0],["1985-07-11",1.6461,1.6461,1.6195,1.6239,946800.0],["1985-07-12",1.6151,1.6239,1.6062,1.6239,467200.0],["1985-07-15",1.6195,1.6284,1.6062,1.6107,616000.0],["1985-07-16",1.6018,1.6151,1.6018,1.6062,1058000.0],["1985-07-17",1.6195,1.6284,1.6107,1.6239,340400.0],["1985-07-18",1.6195,1.6284,1.5487,1.6239,480800.0],["1985-07-19",1.6151,1.6372,1.6107,1.6372,213600.0],["1985-07-22",1.6372,1.6372,1.6151,1.6239,552800.0],["1985-07-23",1.6239,1.6372,1.6107,1.6195,973600.0],["1985-07-24",1.6107,1.6593,1.6018,1.6549,1313600.0],["1985-07-25",1.6682,1.6992,1.6682,1.6903,1449600.0],["1985-07-26",1.6903,1.708,1.6903,1.6992,2392800.0],["1985-07-29",1.6947,1.7301,1.6815,1.6947,654800.0],["1985-07-30",1.6903,1.6947,1.6815,1.6815,173200.0],["1985-07-31",1.6815,1.6859,1.6284,1.6461,1035200.0],["1985-08-01",1.6372,1.6372,1.6018,1.6195,376400.0],["1985-08-02",1.6107,1.7832,1.6018,1.6062,1333200.0],["1985-08-05",1.6018,1.6284,1.593,1.6284,634000.0],["1985-08-06",1.6372,1.6416,1.6018,1.6018,815600.0],["1985-08-07",1.6018,1.6151,1.6018,1.6062,432400.0],["1985-08-08",1.6062,1.6284,1.6062,1.6284,193600.0],["1985-08-09",1.6284,1.6372,1.6107,1.6151,264000.0],["1985-08-12",1.6062,1.6461,1.6062,1.6328,1370400.0],["1985-08-13",1.6445,1.6535,1.6355,1.6445,538800.0],["1985-08-14",1.6445,1.6669,1.64,1.6579,182800.0],["1985-08-15",1.6535,1.6849,1.6535,1.6714,815600.0],["1985-08-16",1.6579,1.6804,1.6579,1.6624,340800.0],["1985-08-19",1.6579,1.6624,1.6445,1.6535,407600.0],["1985-08-20",1.6535,1.6669,1.6445,1.6535,635600.0],["1985-08-21",1.6445,1.6624,1.6445,1.6624,714800.0],["1985-08-22",1.6535,1.6579,1.64,1.64,304000.0],["1985-08-23",1.6355,1.649,1.6355,1.6445,300800.0],["1985-08-26",1.6535,1.6669,1.6445,1.6624,315600.0],["1985-08-27",1.6714,1.6759,1.6445,1.6445,630400.0],["1985-08-28",1.64,1.6535,1.6355,1.649,379200.0],["1985-08-29",1.6445,1.6535,1.6355,1.649,212400.0],["1985-08-30",1.6579,1.6714,1.64,1.6535,1039600.0],["1985-09-03",1.6579,1.6579,1.6265,1.6265,994400.0],["1985-09-04",1.6265,1.631,1.6175,1.622,342400.0],["1985-09-05",1.6265,1.6355,1.6265,1.6265,482400.0],["1985-09-06",1.6265,1.631,1.6175,1.622,578400.0],["1985-09-09",1.622,1.6265,1.6175,1.622,251200.0],["1985-09-10",1.6175,1.631,1.6175,1.631,962000.0],["1985-09-11",1.6265,1.6265,1.6175,1.622,608800.0],["1985-09-12",1.6175,1.622,1.613,1.622,604000.0],["1985-09-13",1.631,1.631,1.604,1.613,737200.0],["1985-09-16",1.604,1.6085,1.5906,1.5995,963200.0],["1985-09-17",1.5995,1.5995,1.5726,1.5906,898800.0],["1985-09-18",1.5906,1.5906,1.5681,1.5681,902800.0],["1985-09-19",1.5681,1.5726,1.5681,1.5726,766400.0],["1985-09-20",1.5726,1.5861,1.5636,1.5636,1118400.0],["1985-09-23",1.5726,1.5906,1.5681,1.5681,885200.0],["1985-09-24",1.5726,1.5906,1.5726,1.5771,485200.0],["1985-09-25",1.5771,1.5771,1.5501,1.5501,366400.0],["1985-09-26",1.5456,1.604,1.5187,1.595,2214400.0],["1985-09-30",1.6175,1.649,1.613,1.649,2094400.0],["1985-10-01",1.6535,1.7209,1.6535,1.7209,3316000.0],["1985-10-02",1.7253,1.7388,1.7029,1.7209,2259200.0],["1985-10-03",1.7209,1.7343,1.7119,1.7209,2091600.0],["1985-10-04",1.7164,1.7164,1.6714,1.7029,625200.0],["1985-10-07",1.6849,1.6849,1.6355,1.6445,1058400.0],["1985-10-08",1.6445,1.6669,1.6445,1.6579,410400.0],["1985-10-09",1.6669,1.6849,1.6579,1.6624,895200.0],["1985-10-10",1.6535,1.6579,1.6445,1.649,1043600.0],["1985-10-11",1.649,1.6535,1.64,1.6445,574800.0],["1985-10-14",1.649,1.6624,1.64,1.6579,215200.0],["1985-10-15",1.6579,1.6759,1.6355,1.6759,584000.0],["1985-10-16",1.6714,1.7029,1.6714,1.7029,658800.0],["1985-10-17",1.7074,1.7074,1.6894,1.7074,1468800.0],["1985-10-18",1.6984,1.7074,1.6984,1.6984,770000.0],["1985-10-21",1.6894,1.8422,1.6894,1.8062,4892000.0],["1985-10-22",1.6759,1.8961,1.6759,1.8332,4648000.0],["1985-10-23",1.8242,2.0039,1.8242,1.9545,5456000.0],["1985-10-24",1.95,1.9545,1.8781,1.8916,3930000.0],["1985-10-25",1.8871,1.9096,1.8422,1.8691,1752800.0],["1985-10-28",1.8556,1.8781,1.8512,1.8646,1035600.0],["1985-10-29",1.8601,1.9096,1.8601,1.9051,1706800.0],["1985-10-30",1.9096,1.9141,1.8871,1.8871,1120000.0],["1985-10-31",1.8961,1.8961,1.8512,1.8601,1284000.0],["1985-11-01",1.8512,1.8646,1.8242,1.8601,1471600.0],["1985-11-04",1.8512,1.8601,1.8422,1.8467,525600.0],["1985-11-05",1.8377,1.8781,1.8332,1.8601,1018000.0],["1985-11-06",1.8556,1.8556,1.8152,1.8422,885200.0],["1985-11-07",1.8377,1.8467,1.8332,1.8377,521200.0],["1985-11-08",1.8422,1.8422,1.8017,1.8197,545600.0],["1985-11-11",1.8287,1.8781,1.8197,1.8781,1463200.0],["1985-11-12",1.8601,1.8781,1.8601,1.8601,2470800.0],["1985-11-13",1.872,1.8856,1.8492,1.872,1068000.0],["1985-11-14",1.872,1.9449,1.8629,1.9312,1298000.0],["1985-11-15",1.9403,1.9449,1.8993,1.9175,881200.0],["1985-11-18",1.9175,1.9312,1.8993,1.9221,608800.0],["1985-11-19",1.9175,1.9312,1.8765,1.8765,586000.0],["1985-11-20",1.872,1.9039,1.8629,1.872,562400.0],["1985-11-21",1.8765,1.9221,1.872,1.9039,787200.0],["1985-11-22",1.913,2.0086,1.9084,2.0086,1514400.0],["1985-11-25",1.9676,1.9722,1.9494,1.9676,810400.0],["1985-11-26",1.9585,1.9585,1.9221,1.9403,775200.0],["1985-11-27",1.9312,1.9357,1.9039,1.9175,1135600.0],["1985-11-29",1.913,1.9221,1.9039,1.9084,336400.0],["1985-12-02",1.8948,1.8948,1.831,1.8583,841600.0],["1985-12-03",1.8492,1.9312,1.8492,1.9221,1276000.0],["1985-12-04",1.9266,1.9266,1.8856,1.8993,2567200.0],["1985-12-05",1.8902,1.9084,1.8856,1.8902,1716400.0],["1985-12-06",1.8993,1.8993,1.8811,1.8811,1102000.0],["1985-12-09",1.8037,1.8447,1.8037,1.8447,1903200.0],["1985-12-10",1.8401,1.8401,1.8037,1.8128,1659600.0],["1985-12-11",1.7946,1.7991,1.749,1.7854,3231200.0],["1985-12-12",1.7854,1.8037,1.7854,1.7946,987600.0],["1985-12-13",1.7991,1.8583,1.7991,1.8492,985200.0],["1985-12-16",1.8492,1.8674,1.8447,1.8538,1417200.0],["1985-12-17",1.8583,1.8583,1.8401,1.8492,1310800.0],["1985-12-18",1.8401,1.8583,1.831,1.8583,822800.0],["1985-12-19",1.8447,1.8492,1.8264,1.8355,956400.0],["1985-12-20",1.8264,1.8355,1.8264,1.831,2246000.0],["1985-12-23",1.8219,1.831,1.8037,1.8082,488800.0],["1985-12-24",1.7991,1.8173,1.7945,1.8128,1215200.0],["1985-12-26",1.8128,1.831,1.8128,1.8219,260400.0],["1985-12-27",1.8219,1.8401,1.8128,1.8219,1758400.0],["1985-12-30",1.8128,1.8219,1.7991,1.8173,572400.0],["1985-12-31",1.8173,1.8219,1.8082,1.8173,606000.0],["1986-01-02",1.8128,1.8173,1.7809,1.79,851200.0],["1986-01-03",1.79,1.8128,1.79,1.8037,836400.0],["1986-01-06",1.7945,1.8219,1.7945,1.8128,429200.0],["1986-01-07",1.8219,1.831,1.8128,1.8128,982000.0],["1986-01-08",1.8173,1.8173,1.7399,1.7854,1094800.0],["1986-01-09",1.7536,1.7763,1.7353,1.7672,1064000.0],["1986-01-10",1.7809,1.8173,1.7809,1.8173,1107200.0],["1986-01-13",1.8219,1.831,1.8082,1.8128,1149600.0],["1986-01-14",1.8037,1.8401,1.7991,1.831,704400.0],["1986-01-15",1.831,1.8355,1.8264,1.831,618400.0],["1986-01-16",1.8264,1.831,1.7991,1.8037,1061600.0],["1986-01-17",1.7672,1.7854,1.7444,1.7581,1049200.0],["1986-01-20",1.749,1.749,1.7217,1.7262,834000.0],["1986-01-21",1.7126,1.7126,1.6625,1.6716,1367600.0],["1986-01-22",1.6761,1.6898,1.6488,1.6488,1601600.0],["1986-01-23",1.6397,1.6625,1.6078,1.6579,1212000.0],["1986-01-24",1.6852,1.708,1.6625,1.6943,870000.0],["1986-01-27",1.6989,1.7217,1.6579,1.7126,617200.0],["1986-01-28",1.7035,1.708,1.5805,1.6625,1142800.0],["1986-01-29",1.6534,1.7035,1.6442,1.6852,1214400.0],["1986-01-30",1.6761,1.7217,1.6761,1.708,880800.0],["1986-01-31",1.7035,1.7444,1.6989,1.7399,764400.0],["1986-02-03",1.7399,1.7399,1.6943,1.7126,1552800.0],["1986-02-04",1.7126,1.7217,1.6534,1.6943,1614800.0],["1986-02-05",1.6943,1.7217,1.6442,1.6534,1424400.0],["1986-02-06",1.6625,1.667,1.6397,1.667,1548400.0],["1986-02-07",1.6716,1.6943,1.6579,1.6625,1214800.0],["1986-02-10",1.6716,1.6989,1.6579,1.6716,1171200.0],["1986-02-11",1.6488,1.6579,1.6169,1.626,1778400.0],["1986-02-12",1.6288,1.6288,1.601,1.6288,2011200.0],["1986-02-13",1.6381,1.6658,1.6381,1.6658,1044000.0],["1986-02-14",1.6612,1.7028,1.6566,1.7028,645600.0],["1986-02-18",1.6936,1.7306,1.6843,1.7306,1058000.0],["1986-02-19",1.7306,1.7352,1.7167,1.7213,1172800.0],["1986-02-20",1.7121,1.7399,1.7028,1.7352,978000.0],["1986-02-21",1.7445,1.7722,1.7352,1.7722,994800.0],["1986-02-24",1.7676,1.8231,1.763,1.8231,1015600.0],["1986-02-25",1.8463,1.874,1.8417,1.8602,2917600.0],["1986-02-26",1.8555,1.8602,1.7954,1.8231,1324400.0],["1986-02-27",1.8046,1.9157,1.763,1.9157,1841200.0],["1986-02-28",1.8694,1.8694,1.7861,1.8139,1600400.0],["1986-03-03",1.8139,1.8139,1.7306,1.7399,1386000.0],["1986-03-04",1.7399,1.7537,1.6658,1.689,909600.0],["1986-03-05",1.6704,1.7306,1.6658,1.7213,1102000.0],["1986-03-06",1.7121,1.7121,1.6473,1.6612,1667600.0],["1986-03-07",1.6473,1.6566,1.5918,1.6149,1701600.0],["1986-03-10",1.6242,1.6242,1.5733,1.601,1484000.0],["1986-03-11",1.6334,1.6936,1.6334,1.6843,1786400.0],["1986-03-12",1.689,1.7306,1.6751,1.7306,1798800.0],["1986-03-13",1.7167,1.7306,1.7028,1.7075,969200.0],["1986-03-14",1.7028,1.7028,1.6704,1.689,1614400.0],["1986-03-17",1.6473,1.7306,1.6473,1.7306,1417200.0],["1986-03-18",1.7352,1.7584,1.7121,1.7491,1574000.0],["1986-03-19",1.7537,1.763,1.7306,1.7399,774800.0],["1986-03-20",1.7491,1.7491,1.726,1.7445,694400.0],["1986-03-21",1.7399,1.7491,1.7306,1.7399,1802400.0],["1986-03-24",1.7399,1.7399,1.6751,1.6936,1456400.0],["1986-03-25",1.6843,1.689,1.6473,1.689,808400.0],["1986-03-26",1.6751,1.6797,1.6334,1.6334,1426800.0],["1986-03-27",1.6288,1.6519,1.6149,1.6334,2041200.0],["1986-03-31",1.6288,1.6381,1.6149,1.6381,873200.0],["1986-04-01",1.6334,1.6381,1.5825,1.6242,1120800.0],["1986-04-02",1.6473,1.6751,1.6288,1.6519,1097200.0],["1986-04-03",1.6427,1.689,1.6427,1.6658,1070400.0],["1986-04-04",1.6751,1.6936,1.6473,1.6751,1260400.0],["1986-04-07",1.6843,1.7028,1.6566,1.6566,2519200.0],["1986-04-08",1.6612,1.6658,1.6334,1.6381,863600.0],["1986-04-09",1.6381,1.6381,1.6057,1.6149,2129600.0],["1986-04-10",1.6242,1.6704,1.6149,1.6519,1947600.0],["1986-04-11",1.6843,1.7028,1.6658,1.6936,1305600.0],["1986-04-14",1.6982,1.6982,1.6704,1.6751,583200.0],["1986-04-15",1.6751,1.6982,1.6704,1.6982,1354000.0],["1986-04-16",1.6982,1.6982,1.6751,1.6843,570400.0],["1986-04-17",1.6658,1.689,1.6658,1.6797,668000.0],["1986-04-18",1.6704,1.6797,1.6381,1.6658,604800.0],["1986-04-21",1.6566,1.6797,1.6473,1.6797,938800.0],["1986-04-22",1.6751,1.6982,1.6381,1.6427,870400.0],["1986-04-23",1.6288,1.6566,1.6103,1.6519,1754800.0],["1986-04-24",1.6473,1.6566,1.6288,1.6566,1039200.0],["1986-04-25",1.6566,1.6658,1.6427,1.6658,826400.0],["1986-04-28",1.6658,1.6751,1.6473,1.6704,514800.0],["1986-04-29",1.6704,1.6704,1.6473,1.6473,887200.0],["1986-04-30",1.6381,1.6381,1.601,1.6103,1156800.0],["1986-05-01",1.6103,1.6473,1.601,1.6427,1673200.0],["1986-05-02",1.6473,1.6797,1.6427,1.6751,1497200.0],["1986-05-05",1.6797,1.7121,1.6797,1.7028,1185600.0],["1986-05-06",1.6936,1.6936,1.6519,1.6612,720400.0],["1986-05-07",1.6658,1.6982,1.6612,1.6936,1104800.0],["1986-05-08",1.7121,1.7491,1.7028,1.7352,1612400.0],["1986-05-09",1.7352,1.763,1.7306,1.7584,1736800.0],["1986-05-12",1.763,1.7908,1.7584,1.7722,2180000.0],["1986-05-13",1.7422,1.7798,1.7281,1.7422,2605600.0],["1986-05-14",1.7469,1.7516,1.7234,1.7375,1033600.0],["1986-05-15",1.7375,1.7375,1.7093,1.7281,773200.0],["1986-05-16",1.7187,1.7187,1.6905,1.7187,1234000.0],["1986-05-19",1.7281,1.7469,1.7046,1.7422,784000.0],["1986-05-20",1.7469,1.7469,1.714,1.714,1156800.0],["1986-05-21",1.6999,1.7093,1.6765,1.6858,641600.0],["1986-05-22",1.6952,1.6999,1.6858,1.6952,986800.0],["1986-05-23",1.7046,1.7187,1.6999,1.7187,434400.0],["1986-05-27",1.7281,1.761,1.7281,1.7563,917600.0],["1986-05-28",1.7563,1.7563,1.7187,1.7234,615600.0],["1986-05-29",1.7281,1.7422,1.7187,1.7328,542800.0],["1986-05-30",1.7328,1.7328,1.714,1.7234,687200.0],["1986-06-02",1.7234,1.7469,1.7046,1.7187,1376400.0],["1986-06-03",1.7187,1.7281,1.7093,1.714,709600.0],["1986-06-04",1.7093,1.7093,1.6624,1.6905,427600.0],["1986-06-05",1.6858,1.6858,1.6577,1.6811,715600.0],["1986-06-06",1.6718,1.6952,1.6624,1.6765,969600.0],["1986-06-09",1.6811,1.6811,1.6295,1.6436,684400.0],["1986-06-10",1.6436,1.6577,1.6342,1.6577,682400.0],["1986-06-11",1.6671,1.6765,1.6624,1.6718,422800.0],["1986-06-12",1.6671,1.6671,1.653,1.653,314400.0],["1986-06-13",1.653,1.6858,1.653,1.6718,1298000.0],["1986-06-16",1.6718,1.6858,1.6624,1.6858,543600.0],["1986-06-17",1.6858,1.6858,1.6624,1.6765,618800.0],["1986-06-18",1.6671,1.6905,1.6624,1.6858,432000.0],["1986-06-19",1.6858,1.6905,1.6765,1.6811,607600.0],["1986-06-20",1.6858,1.7046,1.6811,1.7046,1467200.0],["1986-06-23",1.6905,1.6999,1.6577,1.6718,864400.0],["1986-06-24",1.6671,1.6858,1.653,1.6577,536800.0],["1986-06-25",1.6671,1.7093,1.6624,1.7046,803600.0],["1986-06-26",1.714,1.714,1.6671,1.6952,740800.0],["1986-06-27",1.6999,1.7093,1.6905,1.7046,919600.0],["1986-06-30",1.6952,1.7046,1.6811,1.6952,1097200.0],["1986-07-01",1.6905,1.7046,1.6858,1.6999,569200.0],["1986-07-02",1.6905,1.6999,1.6858,1.6905,913600.0],["1986-07-03",1.6905,1.6952,1.6858,1.6905,347600.0],["1986-07-07",1.6952,1.6952,1.6577,1.6577,604400.0],["1986-07-08",1.653,1.6671,1.6389,1.6671,1672000.0],["1986-07-09",1.6718,1.6718,1.6248,1.6295,740800.0],["1986-07-10",1.6295,1.6295,1.606,1.6154,1660400.0],["1986-07-11",1.606,1.6107,1.5731,1.5778,1286400.0],["1986-07-14",1.5778,1.5778,1.5403,1.5497,1698800.0],["1986-07-15",1.5403,1.5497,1.5215,1.5215,1949200.0],["1986-07-16",1.5262,1.5497,1.5262,1.5497,443200.0],["1986-07-17",1.5591,1.5731,1.5356,1.5497,547600.0],["1986-07-18",1.5497,1.606,1.5309,1.5872,1195200.0],["1986-07-21",1.5919,1.6248,1.5872,1.6107,734800.0],["1986-07-22",1.6107,1.6248,1.6107,1.6154,846400.0],["1986-07-23",1.6201,1.6201,1.6107,1.6201,414400.0],["1986-07-24",1.6154,1.6154,1.5684,1.5731,690400.0],["1986-07-25",1.5966,1.6201,1.5966,1.6154,745600.0],["1986-07-28",1.606,1.6248,1.5966,1.606,871200.0],["1986-07-29",1.606,1.606,1.5591,1.5778,1298000.0],["1986-07-30",1.5778,1.6154,1.5637,1.6154,796000.0],["1986-07-31",1.6107,1.6107,1.5637,1.5684,739200.0],["1986-08-01",1.5684,1.5684,1.5309,1.5309,1008800.0],["1986-08-04",1.5215,1.6248,1.5121,1.6201,2797200.0],["1986-08-05",1.653,1.6999,1.6483,1.6671,5640000.0],["1986-08-06",1.6624,1.6671,1.6342,1.6389,1676400.0],["1986-08-07",1.6436,1.6905,1.6389,1.6905,2424000.0],["1986-08-08",1.6905,1.6952,1.6858,1.6952,871200.0],["1986-08-11",1.6999,1.714,1.6952,1.7093,1806800.0],["1986-08-12",1.717,1.7265,1.6979,1.717,993600.0],["1986-08-13",1.7265,1.7599,1.717,1.7551,1819600.0],["1986-08-14",1.7551,1.7551,1.7313,1.7313,1363600.0],["1986-08-15",1.7551,1.8314,1.7503,1.8314,2601600.0],["1986-08-18",1.8266,1.8314,1.798,1.8076,889200.0],["1986-08-19",1.8028,1.8028,1.7503,1.7646,888000.0],["1986-08-20",1.7551,1.8028,1.7503,1.8028,1965600.0],["1986-08-21",1.8028,1.8076,1.7646,1.7646,692000.0],["1986-08-22",1.7646,1.779,1.7551,1.7599,1062400.0],["1986-08-25",1.7599,1.7933,1.7551,1.7742,1014400.0],["1986-08-26",1.7837,1.8457,1.7837,1.841,1720000.0],["1986-08-27",1.841,1.8696,1.841,1.8696,2641600.0],["1986-08-28",1.8648,1.8648,1.8362,1.8553,1831200.0],["1986-08-29",1.8505,1.86,1.8457,1.8553,798000.0],["1986-09-02",1.8553,1.8791,1.8505,1.8505,1700800.0],["1986-09-03",1.841,1.8934,1.841,1.8886,868400.0],["1986-09-04",1.8982,1.9459,1.8886,1.9316,3936000.0],["1986-09-05",1.922,1.9602,1.922,1.9363,3020000.0],["1986-09-08",1.9411,1.9459,1.903,1.903,2175600.0],["1986-09-09",1.9077,1.9077,1.8743,1.8743,2077200.0],["1986-09-10",1.8743,1.9077,1.8648,1.8934,1305200.0],["1986-09-11",1.8743,1.8791,1.7837,1.8028,2073600.0],["1986-09-12",1.8076,1.8123,1.736,1.736,2075600.0],["1986-09-15",1.7551,1.7646,1.7313,1.7503,2054400.0],["1986-09-16",1.7408,1.7408,1.6979,1.717,1412000.0],["1986-09-17",1.717,1.736,1.6979,1.7122,1748400.0],["1986-09-18",1.7074,1.736,1.6931,1.717,1146400.0],["1986-09-19",1.717,1.7503,1.717,1.7313,1742000.0],["1986-09-22",1.736,1.736,1.717,1.7313,693600.0],["1986-09-23",1.736,1.736,1.717,1.7217,679200.0],["1986-09-24",1.717,1.7456,1.717,1.7313,666000.0],["1986-09-25",1.7313,1.7313,1.6836,1.6836,802400.0],["1986-09-26",1.6788,1.7456,1.6693,1.7313,1008800.0],["1986-09-29",1.7074,1.7837,1.7074,1.779,1116000.0],["1986-09-30",1.7933,1.8553,1.7742,1.8266,1843200.0],["1986-10-01",1.8171,1.841,1.8123,1.8314,1588800.0],["1986-10-02",1.8171,1.8314,1.7933,1.8076,568800.0],["1986-10-03",1.8266,1.8266,1.7837,1.7933,674400.0],["1986-10-06",1.7933,1.8076,1.7837,1.8076,636400.0],["1986-10-07",1.8123,1.8314,1.8123,1.8314,1184000.0],["1986-10-08",1.8362,1.9077,1.8362,1.8982,2244400.0],["1986-10-09",1.8982,1.9173,1.8505,1.8886,1858000.0],["1986-10-10",1.8886,1.9077,1.8886,1.8982,1182000.0],["1986-10-13",1.903,1.9173,1.8934,1.8982,1060800.0],["1986-10-14",1.841,1.8505,1.8266,1.8505,1912000.0],["1986-10-15",1.8457,1.8553,1.8266,1.841,1411600.0],["1986-10-16",1.8362,1.86,1.8266,1.8314,1558000.0],["1986-10-17",1.8123,1.8314,1.798,1.8314,598000.0],["1986-10-20",1.8219,1.8219,1.7933,1.8028,343600.0],["1986-10-21",1.8076,1.8219,1.8028,1.8028,462400.0],["1986-10-22",1.8123,1.8171,1.7742,1.779,1061600.0],["1986-10-23",1.7742,1.7933,1.7456,1.7837,855600.0],["1986-10-24",1.7885,1.7933,1.7742,1.7742,1027200.0],["1986-10-27",1.7646,1.7742,1.736,1.736,1121600.0],["1986-10-28",1.7313,1.7742,1.7265,1.7503,522400.0],["1986-10-29",1.7456,1.7456,1.7313,1.7313,238400.0],["1986-10-30",1.8123,1.8362,1.7885,1.8266,2448000.0],["1986-10-31",1.8314,1.8791,1.8314,1.8743,1722000.0],["1986-11-03",1.8696,1.8743,1.8553,1.8648,1105200.0],["1986-11-04",1.86,1.8839,1.8553,1.8696,1608000.0],["1986-11-05",1.8791,1.8934,1.86,1.8886,798400.0],["1986-11-06",1.8886,1.8886,1.841,1.8791,566000.0],["1986-11-07",1.8839,1.903,1.8839,1.8982,1300400.0],["1986-11-10",1.8934,1.8982,1.8743,1.8982,520800.0],["1986-11-11",1.903,1.9506,1.8982,1.9506,3192400.0],["1986-11-12",1.9149,1.9487,1.9004,1.9149,3132800.0],["1986-11-13",1.9245,1.9245,1.8859,1.8859,769200.0],["1986-11-14",1.9149,1.9342,1.9052,1.9342,1012000.0],["1986-11-17",1.9245,1.939,1.9149,1.9149,547600.0],["1986-11-18",1.9197,1.9197,1.8182,1.823,924400.0],["1986-11-19",1.8327,1.8762,1.823,1.8568,898000.0],["1986-11-20",1.8568,1.8665,1.8278,1.852,777200.0],["1986-11-21",1.852,1.9294,1.8472,1.9149,1076800.0],["1986-11-24",1.8955,1.9197,1.8907,1.9197,1324400.0],["1986-11-25",1.9052,1.9245,1.8955,1.91,518800.0],["1986-11-26",1.9004,1.9149,1.881,1.8907,504400.0],["1986-11-28",1.9004,1.9245,1.881,1.9245,551600.0],["1986-12-01",1.9149,1.9197,1.8762,1.91,790800.0],["1986-12-02",1.9245,1.9536,1.9052,1.9536,1750400.0],["1986-12-03",1.9439,1.9584,1.9294,1.9439,1059600.0],["1986-12-04",1.9487,1.9487,1.8955,1.8955,1665200.0],["1986-12-05",1.8955,1.9149,1.8713,1.8713,1218000.0],["1986-12-08",1.8713,1.8955,1.8472,1.8568,1107200.0],["1986-12-09",1.8617,1.8762,1.8423,1.8423,854000.0],["1986-12-10",1.8278,1.9149,1.8278,1.9004,1091600.0],["1986-12-11",1.91,1.91,1.852,1.8665,1002000.0],["1986-12-12",1.8955,1.9294,1.881,1.9294,2665200.0],["1986-12-15",1.9245,1.9245,1.8955,1.9149,1098800.0],["1986-12-16",1.9149,1.9197,1.8665,1.8907,1810800.0],["1986-12-17",1.8762,1.8859,1.8568,1.8568,755200.0],["1986-12-18",1.8472,1.9052,1.8375,1.8762,1601200.0],["1986-12-19",1.9004,1.9245,1.8955,1.9149,3265200.0],["1986-12-22",1.9294,1.9487,1.9245,1.9487,2408400.0],["1986-12-23",1.939,1.9487,1.9245,1.9342,1678800.0],["1986-12-24",1.9342,1.9439,1.9245,1.9245,465200.0],["1986-12-26",1.9294,1.9342,1.9197,1.9245,125600.0],["1986-12-29",1.9197,1.9294,1.9052,1.9149,956800.0],["1986-12-30",1.91,1.9197,1.9004,1.9149,686000.0],["1986-12-31",1.9149,1.939,1.9052,1.91,1478800.0],["1987-01-02",1.91,1.9439,1.9052,1.9439,403600.0],["1987-01-05",1.9536,2.0212,1.9536,2.0067,1620000.0],["1987-01-06",2.0116,2.0261,1.9971,2.0116,1241600.0],["1987-01-07",2.0116,2.0454,2.0019,2.0309,1246800.0],["1987-01-08",2.0503,2.0696,2.0406,2.0599,1122400.0],["1987-01-09",2.0599,2.147,2.0503,2.1373,3292000.0],["1987-01-12",2.1276,2.2292,2.1276,2.2147,4120000.0],["1987-01-13",2.2243,2.2243,2.1953,2.205,1789200.0],["1987-01-14",2.205,2.234,2.205,2.2098,3589200.0],["1987-01-15",2.1663,2.1953,2.1663,2.176,1958400.0],["1987-01-16",2.1615,2.1953,2.147,2.1808,1666400.0],["1987-01-19",2.1808,2.205,2.147,2.1857,1089600.0],["1987-01-20",2.205,2.2147,2.1808,2.2147,2046800.0],["1987-01-21",2.1953,2.2243,2.1712,2.1953,2056400.0],["1987-01-22",2.1905,2.2243,2.1808,2.205,1981200.0],["1987-01-23",2.2243,2.2437,2.1953,2.205,2667200.0],["1987-01-26",2.205,2.2243,2.1857,2.2002,1022800.0],["1987-01-27",2.1905,2.2243,2.176,2.1953,1007600.0],["1987-01-28",2.1857,2.205,2.1373,2.147,788400.0],["1987-01-29",2.1518,2.1711,2.1325,2.1663,1348400.0],["1987-01-30",2.1615,2.1712,2.1373,2.1566,1446400.0],["1987-02-02",2.147,2.2147,2.147,2.1905,1504400.0],["1987-02-03",2.1857,2.205,2.1808,2.1857,1669600.0],["1987-02-04",2.2243,2.3597,2.2147,2.3404,2466400.0],["1987-02-05",2.3597,2.3694,2.3162,2.3694,2054000.0],["1987-02-06",2.3597,2.3597,2.3259,2.3404,762000.0],["1987-02-09",2.3307,2.3501,2.3259,2.3501,1072400.0],["1987-02-10",2.3501,2.3501,2.3017,2.3211,2373200.0],["1987-02-11",2.3093,2.324,2.2897,2.3093,1008800.0],["1987-02-12",2.2897,2.2995,2.2212,2.2555,1484800.0],["1987-02-13",2.2457,2.3191,2.231,2.3044,1726000.0],["1987-02-17",2.2995,2.3044,2.28,2.3044,670000.0],["1987-02-18",2.3093,2.324,2.2751,2.2946,1844000.0],["1987-02-19",2.2848,2.2848,2.231,2.231,1932400.0],["1987-02-20",2.2212,2.2212,2.187,2.1919,1327200.0],["1987-02-23",2.2017,2.2017,2.1381,2.1723,1255600.0],["1987-02-24",2.1772,2.1772,2.1283,2.1332,1369200.0],["1987-02-25",2.1234,2.1234,2.1038,2.1136,1557200.0],["1987-02-26",2.1136,2.1723,2.1087,2.1576,1906400.0],["1987-02-27",2.1527,2.1723,2.1479,2.1674,1140800.0],["1987-03-02",2.1772,2.1821,2.1381,2.1381,1214400.0],["1987-03-03",2.1527,2.2212,2.143,2.2017,1244400.0],["1987-03-04",2.231,2.231,2.2017,2.2212,1038800.0],["1987-03-05",2.2457,2.2751,2.2359,2.2653,1127200.0],["1987-03-06",2.2555,2.3289,2.2555,2.3289,1724000.0],["1987-03-09",2.3913,2.3913,2.3258,2.3762,1757200.0],["1987-03-10",2.3762,2.3913,2.3661,2.3862,1280400.0],["1987-03-11",2.3812,2.3963,2.3611,2.3812,1145600.0],["1987-03-12",2.3762,2.4466,2.3611,2.4215,2378400.0],["1987-03-13",2.4164,2.4466,2.3963,2.4416,1755600.0],["1987-03-16",2.4416,2.4919,2.4265,2.4919,1265600.0],["1987-03-17",2.4919,2.6077,2.4869,2.5926,2426800.0],["1987-03-18",2.6178,2.648,2.5171,2.5675,2735200.0],["1987-03-19",2.5775,2.6077,2.5624,2.5876,1922800.0],["1987-03-20",2.5977,2.6027,2.5675,2.5876,1004000.0],["1987-03-23",2.5977,2.6883,2.5775,2.6782,1348400.0],["1987-03-24",2.6782,2.7185,2.6732,2.6833,1854400.0],["1987-03-25",2.6833,2.6833,2.6128,2.6128,588800.0],["1987-03-26",2.8997,2.9098,2.8594,2.8745,21924000.0],["1987-03-27",2.8494,2.8544,2.8192,2.8393,11660000.0],["1987-03-30",2.8292,2.8343,2.8192,2.8292,4440000.0],["1987-03-31",2.8292,2.8343,2.8242,2.8292,4320000.0],["1987-04-01",2.8292,2.8594,2.8292,2.8544,6984000.0],["1987-04-02",2.8494,2.8494,2.8393,2.8494,4280000.0],["1987-04-03",2.8494,2.8494,2.8443,2.8443,2470000.0],["1987-04-06",2.8695,2.8746,2.8594,2.8695,5320000.0],["1987-04-07",2.8695,2.8846,2.8645,2.8796,3082800.0],["1987-04-08",2.8796,2.8796,2.8594,2.8594,4720000.0],["1987-04-09",2.8594,2.8645,2.8594,2.8594,2062800.0],["1987-04-10",2.8594,2.8695,2.8594,2.8594,2568800.0],["1987-04-13",2.8594,2.8695,2.8494,2.8494,2458400.0],["1987-04-14",2.8494,2.8494,2.8292,2.8393,3365200.0],["1987-04-15",2.8393,2.8443,2.8343,2.8343,3842400.0],["1987-04-16",2.8343,2.8443,2.8343,2.8443,3027600.0],["1987-04-20",2.8393,2.8494,2.8393,2.8393,4760000.0],["1987-04-21",2.8393,2.8443,2.8343,2.8443,3856800.0],["1987-04-22",2.8393,2.8494,2.8343,2.8393,4920000.0],["1987-04-23",2.8443,2.8746,2.8443,2.8594,8920000.0],["1987-04-24",2.8594,2.8897,2.8544,2.8897,5120000.0],["1987-04-27",2.8796,2.9249,2.8594,2.9048,5520000.0],["1987-04-28",2.9601,2.9702,2.9551,2.9551,28240000.0],["1987-04-29",2.9601,2.9752,2.9551,2.9601,20200000.0],["1987-04-30",2.9601,2.9752,2.9601,2.9752,6800000.0],["1987-05-01",2.9752,2.9853,2.9752,2.9803,12640000.0],["1987-05-04",2.9732,2.9935,2.9732,2.9732,6240000.0],["1987-05-05",2.9732,3.0087,2.9732,2.9833,8800000.0],["1987-05-06",2.9833,3.0036,2.9833,2.9935,6280000.0],["1987-05-07",2.9986,3.0036,2.9935,2.9986,28160000.0],["1987-05-08",3.0036,3.0138,2.9986,3.0036,9260000.0],["1987-05-11",3.0036,3.0087,2.9833,3.0036,5560000.0],["1987-05-12",3.0036,3.0291,2.9986,3.0291,4360000.0],["1987-05-13",2.9986,3.0087,2.9986,3.0087,1186000.0],["1987-05-14",3.0036,3.0291,2.9986,3.0189,3330000.0],["1987-05-15",3.0138,3.0189,3.0087,3.0189,1772400.0],["1987-05-18",3.0341,3.0392,3.0087,3.0341,1338000.0],["1987-05-19",3.0291,3.0291,3.0087,3.024,890400.0],["1987-05-20",3.0036,3.0189,3.0036,3.0087,496000.0],["1987-05-21",2.9986,3.0392,2.9782,3.0392,729600.0],["1987-05-22",3.0291,3.0341,2.9884,3.0036,778000.0],["1987-05-26",3.0087,3.0189,2.9935,3.0087,441200.0],["1987-05-27",2.9986,2.9986,2.9884,2.9935,525600.0],["1987-05-28",2.9884,3.0036,2.9681,3.0036,338400.0],["1987-05-29",3.0036,3.0087,2.9935,3.0036,312800.0],["1987-06-01",3.0036,3.0087,3.0036,3.0036,432800.0],["1987-06-02",3.0036,3.024,3.0036,3.0036,471200.0],["1987-06-03",3.0036,3.024,3.0036,3.024,306800.0],["1987-06-04",3.0138,3.0291,3.0138,3.024,486000.0],["1987-06-05",3.0189,3.024,3.0138,3.0138,388000.0],["1987-06-08",3.0138,3.0291,3.0138,3.0291,560400.0],["1987-06-09",3.0189,3.0291,3.0189,3.0291,307600.0],["1987-06-10",3.0291,3.0392,3.024,3.0341,338400.0],["1987-06-11",3.0341,3.0341,3.024,3.0341,373200.0],["1987-06-12",3.0291,3.0392,3.0291,3.0392,302400.0],["1987-06-15",3.0392,3.0392,3.0291,3.0341,321600.0],["1987-06-16",3.0291,3.0392,3.0291,3.0291,328000.0],["1987-06-17",3.0291,3.0392,3.0291,3.0392,342400.0],["1987-06-18",3.0341,3.0443,3.0291,3.0392,721200.0],["1987-06-19",3.0443,3.0443,3.0341,3.0392,573600.0],["1987-06-22",3.0443,3.0646,3.0392,3.0494,612800.0],["1987-06-23",3.0443,3.0494,3.0392,3.0443,157600.0],["1987-06-24",3.0443,3.0545,3.0392,3.0443,267200.0],["1987-06-25",3.0545,3.0596,3.0443,3.0596,186400.0],["1987-06-26",3.0443,3.0494,3.0341,3.0443,485200.0],["1987-06-29",3.0494,3.0697,3.0494,3.0494,1072800.0],["1987-06-30",3.0341,3.0596,3.0341,3.0494,801600.0],["1987-07-01",3.0494,3.1002,3.0341,3.09,1162400.0],["1987-07-02",3.1205,3.1358,3.1205,3.1307,1704400.0],["1987-07-06",3.2019,3.212,3.1815,3.1866,1782000.0],["1987-07-07",3.2425,3.2527,3.212,3.2171,1262800.0],["1987-07-08",3.2171,3.2171,3.1866,3.212,1798800.0],["1987-07-09",3.2273,3.2324,3.2171,3.2222,1994400.0],["1987-07-10",3.2019,3.2069,3.1663,3.1714,1023600.0],["1987-07-13",3.1663,3.1714,3.1307,3.146,1407200.0],["1987-07-14",3.151,3.1866,3.151,3.1866,2019200.0],["1987-07-15",3.1612,3.2222,3.1612,3.1917,1213600.0],["1987-07-16",3.2628,3.2679,3.2476,3.2679,1635600.0],["1987-07-17",3.2222,3.2273,3.1714,3.1917,1378400.0],["1987-07-20",3.1612,3.1612,3.09,3.1053,702400.0],["1987-07-21",3.085,3.0951,3.0443,3.0545,1116000.0],["1987-07-22",3.0341,3.0341,2.9782,2.9884,2206800.0],["1987-07-23",2.9782,2.9782,2.9579,2.9681,1193200.0],["1987-07-24",2.9681,2.9782,2.9122,2.9223,666400.0],["1987-07-27",2.8766,2.8969,2.8563,2.8969,1458800.0],["1987-07-28",2.9122,2.9935,2.9122,2.9884,1758000.0],["1987-07-29",2.9986,3.0341,2.9986,3.0341,1380800.0],["1987-07-30",3.0341,3.0341,3.0087,3.0138,1330400.0],["1987-07-31",3.0036,3.0189,2.9986,3.0189,485200.0],["1987-08-03",3.0646,3.1104,3.0646,3.1002,1400800.0],["1987-08-04",3.1205,3.1409,3.1155,3.1307,1094400.0],["1987-08-05",3.1002,3.1104,3.0951,3.1002,890400.0],["1987-08-06",2.9477,3.0087,2.9477,2.9884,2269200.0],["1987-08-07",2.9071,2.9223,2.8817,2.8817,2064800.0],["1987-08-10",2.9071,2.9325,2.9071,2.9122,1443200.0],["1987-08-11",2.8613,2.8766,2.8359,2.8715,2366400.0],["1987-08-12",2.8868,2.902,2.8563,2.8969,2003200.0],["1987-08-13",2.8918,2.963,2.8918,2.9579,1880000.0],["1987-08-14",2.9325,2.9376,2.8918,2.8969,1442400.0],["1987-08-17",2.8512,2.8563,2.7902,2.8054,1976000.0],["1987-08-18",2.8054,2.8156,2.7749,2.7953,1596400.0],["1987-08-19",2.7851,2.841,2.7648,2.8359,1255200.0],["1987-08-20",2.8359,2.8461,2.8105,2.841,1120400.0],["1987-08-21",2.8308,2.8461,2.8207,2.841,815600.0],["1987-08-24",2.8054,2.8054,2.7851,2.7953,562800.0],["1987-08-25",2.841,2.8563,2.8207,2.8461,1374400.0],["1987-08-26",2.8664,2.9528,2.8664,2.9427,1575200.0],["1987-08-27",2.9833,2.9935,2.9732,2.9935,1014800.0],["1987-08-28",3.0087,3.0087,2.9833,2.9833,350400.0],["1987-08-31",2.9884,3.0697,2.9884,3.0545,1707600.0],["1987-09-01",3.0697,3.085,3.0646,3.0646,993600.0],["1987-09-02",3.0494,3.0545,3.0341,3.0494,850000.0],["1987-09-03",3.0596,3.0799,3.0596,3.0646,639200.0],["1987-09-04",3.0075,3.0693,3.0075,3.0075,656800.0],["1987-09-08",3.0384,3.0538,2.9663,2.9972,2078000.0],["1987-09-09",2.9869,2.9869,2.9508,2.956,727600.0],["1987-09-10",2.956,2.9714,2.956,2.9663,473200.0],["1987-09-11",2.9766,2.9817,2.9663,2.9714,266800.0],["1987-09-14",2.9714,2.9714,2.9405,2.9457,272400.0],["1987-09-15",2.956,2.956,2.9508,2.956,434400.0],["1987-09-16",2.956,2.9972,2.956,2.9714,610800.0],["1987-09-17",3.0332,3.059,3.0178,3.0538,1531600.0],["1987-09-18",3.0744,3.0898,3.0641,3.0847,835200.0],["1987-09-21",3.0641,3.0744,3.0075,3.0126,1741200.0],["1987-09-22",3.0126,3.0435,2.9972,3.0384,1247200.0],["1987-09-23",3.0384,3.0538,3.0281,3.0435,1573200.0],["1987-09-24",2.992,3.0023,2.9766,2.9869,727200.0],["1987-09-25",2.9869,3.0332,2.9869,3.0281,1342400.0],["1987-09-28",3.0487,3.0487,3.0384,3.0384,462800.0],["1987-09-29",3.0384,3.0384,3.0178,3.0384,126000.0],["1987-09-30",3.0332,3.0486,3.0229,3.0332,634400.0],["1987-10-01",3.0281,3.0281,2.9766,3.0178,730000.0],["1987-10-02",3.0023,3.0126,2.992,3.0023,1169200.0],["1987-10-05",3.0178,3.0229,3.0075,3.0178,376800.0],["1987-10-06",3.0281,3.0281,3.0023,3.0023,438800.0],["1987-10-07",2.9972,3.0178,2.9817,3.0126,806400.0],["1987-10-08",3.0075,3.0126,2.9817,2.992,625600.0],["1987-10-09",2.9714,2.9714,2.9457,2.9663,727200.0],["1987-10-12",2.956,2.956,2.9508,2.956,158800.0],["1987-10-13",2.9508,2.9611,2.9199,2.9251,671200.0],["1987-10-14",2.9148,2.9148,2.8581,2.8736,742400.0],["1987-10-15",2.8427,2.8633,2.8272,2.8478,1577200.0],["1987-10-16",2.8478,2.853,2.786,2.8015,1481200.0],["1987-10-19",2.5955,2.6212,2.4822,2.4822,1596000.0],["1987-10-20",2.4925,2.4925,2.2916,2.3689,2060000.0],["1987-10-21",2.4616,2.4667,2.3792,2.3946,2198800.0],["1987-10-22",2.2041,2.3277,2.1835,2.2968,1888000.0],["1987-10-23",2.2813,2.3586,2.2813,2.2968,787200.0],["1987-10-26",2.1835,2.2247,2.132,2.1629,2563200.0],["1987-10-27",2.1835,2.1989,2.1114,2.1217,759200.0],["1987-10-28",2.0496,2.2247,2.0496,2.1938,1226400.0],["1987-10-29",2.2247,2.2968,2.1732,2.2968,1010000.0],["1987-10-30",2.3174,2.338,2.2041,2.2041,52720000.0],["1987-11-02",2.1938,2.2195,2.1835,2.2092,520000.0],["1987-11-03",2.132,2.1371,2.1011,2.1062,843200.0],["1987-11-04",2.1011,2.1371,2.0496,2.1371,972000.0],["1987-11-05",2.1629,2.2041,2.1629,2.2041,1246800.0],["1987-11-06",2.1835,2.1938,2.1526,2.1526,802800.0],["1987-11-09",2.132,2.1371,2.0908,2.1165,376000.0],["1987-11-10",2.1423,2.1835,2.1423,2.168,467200.0],["1987-11-11",2.2144,2.2144,2.1938,2.1989,373200.0],["1987-11-12",2.2195,2.2247,2.1989,2.2041,429600.0],["1987-11-13",2.1783,2.1886,2.1474,2.1577,340000.0],["1987-11-16",2.1629,2.1835,2.1577,2.168,624000.0],["1987-11-17",2.1886,2.2659,2.1886,2.2607,741600.0],["1987-11-18",2.2865,2.2865,2.2092,2.2247,3145600.0],["1987-11-19",2.2041,2.2144,2.1732,2.1989,541600.0],["1987-11-20",2.1938,2.2195,2.1886,2.2092,191200.0],["1987-11-23",2.1989,2.2247,2.1938,2.2247,316800.0],["1987-11-24",2.2247,2.2762,2.2247,2.2607,904400.0],["1987-11-25",2.2556,2.2556,2.235,2.2401,679600.0],["1987-11-27",2.235,2.2401,2.2195,2.2401,65600.0],["1987-11-30",2.2298,2.2298,2.1938,2.1989,333600.0],["1987-12-01",2.1938,2.1938,2.1423,2.1629,534400.0],["1987-12-02",2.1011,2.1165,2.1011,2.1165,513600.0],["1987-12-03",2.1114,2.1165,2.1011,2.1011,634400.0],["1987-12-04",2.1423,2.1526,2.132,2.1371,658400.0],["1987-12-07",2.1371,2.1938,2.1371,2.1835,579600.0],["1987-12-08",2.1938,2.1989,2.168,2.1938,512800.0],["1987-12-09",2.2092,2.2195,2.1989,2.2144,966800.0],["1987-12-10",2.1989,2.235,2.1835,2.1989,660400.0],["1987-12-11",2.2453,2.271,2.235,2.2659,702000.0],["1987-12-14",2.2401,2.2453,2.2041,2.2247,749600.0],["1987-12-15",2.2298,2.2298,2.1886,2.1989,650400.0],["1987-12-16",2.1938,2.1938,2.168,2.1732,801200.0],["1987-12-17",2.168,2.168,2.1165,2.132,1467600.0],["1987-12-18",2.1371,2.1526,2.132,2.1526,387600.0],["1987-12-21",2.235,2.2762,2.2298,2.2762,616000.0],["1987-12-22",2.2659,2.2865,2.2504,2.2865,639200.0],["1987-12-23",2.3225,2.3586,2.3174,2.3586,1048800.0],["1987-12-24",2.3586,2.3637,2.3483,2.3637,244800.0],["1987-12-28",2.3174,2.3174,2.2865,2.3071,251600.0],["1987-12-29",2.2968,2.3019,2.2813,2.2813,161600.0],["1987-12-30",2.3431,2.3586,2.338,2.338,756400.0],["1987-12-31",2.3328,2.338,2.2968,2.3019,232000.0],["1988-01-04",2.3689,2.3998,2.3689,2.3998,849200.0],["1988-01-05",2.4049,2.4049,2.3637,2.3689,882000.0],["1988-01-06",2.3792,2.3946,2.3586,2.3946,1040400.0],["1988-01-07",2.3946,2.4152,2.3792,2.3946,746000.0],["1988-01-08",2.3586,2.3586,2.2865,2.2865,270800.0],["1988-01-11",2.3174,2.3483,2.3019,2.3277,722800.0],["1988-01-12",2.2968,2.2968,2.2659,2.2865,632800.0],["1988-01-13",2.2813,2.2865,2.271,2.2865,674800.0],["1988-01-14",2.271,2.271,2.2556,2.2659,75200.0],["1988-01-15",2.2865,2.2865,2.2298,2.235,308400.0],["1988-01-18",2.2659,2.2762,2.2453,2.2556,433600.0],["1988-01-19",2.2144,2.2195,2.1989,2.2144,289600.0],["1988-01-20",2.2195,2.2247,2.1835,2.1835,196000.0],["1988-01-21",2.2144,2.2453,2.2144,2.2401,1068400.0],["1988-01-22",2.2813,2.2865,2.271,2.2813,558800.0],["1988-01-25",2.2607,2.271,2.2453,2.2659,782000.0],["1988-01-26",2.2556,2.2607,2.2453,2.2556,70000.0],["1988-01-27",2.2504,2.2607,2.2453,2.2504,157200.0],["1988-01-28",2.2968,2.3431,2.2916,2.338,899200.0],["1988-01-29",2.3225,2.3225,2.3019,2.3122,176800.0],["1988-02-01",2.2865,2.2865,2.2556,2.2556,174400.0],["1988-02-02",2.2401,2.271,2.2298,2.2659,223200.0],["1988-02-03",2.2504,2.2556,2.2298,2.2298,372400.0],["1988-02-04",2.2453,2.271,2.2401,2.2556,373200.0],["1988-02-05",2.2401,2.2504,2.2144,2.2195,492400.0],["1988-02-08",2.2041,2.2041,2.1886,2.2041,176000.0],["1988-02-09",2.235,2.2453,2.2195,2.2453,509200.0],["1988-02-10",2.2504,2.2607,2.2401,2.2504,249600.0],["1988-02-11",2.2659,2.2659,2.2453,2.2453,819600.0],["1988-02-12",2.235,2.2504,2.235,2.2401,114800.0],["1988-02-16",2.2453,2.2453,2.2195,2.235,345600.0],["1988-02-17",2.2247,2.2453,2.2247,2.235,558400.0],["1988-02-18",2.2298,2.2401,2.2092,2.2247,480000.0],["1988-02-19",2.1835,2.1989,2.1732,2.1989,770000.0],["1988-02-22",2.2195,2.2401,2.2195,2.235,371200.0],["1988-02-23",2.2504,2.2607,2.2504,2.2607,595600.0],["1988-02-24",2.2504,2.2504,2.2247,2.2247,612000.0],["1988-02-25",2.2401,2.2659,2.2401,2.2504,3383600.0],["1988-02-26",2.2401,2.2453,2.2298,2.2401,815600.0],["1988-02-29",2.2377,2.2805,2.2377,2.2698,1234400.0],["1988-03-01",2.2751,2.2805,2.2698,2.2698,1186400.0],["1988-03-02",2.2645,2.3072,2.2591,2.3072,1178400.0],["1988-03-03",2.2965,2.2965,2.2805,2.2858,722400.0],["1988-03-04",2.2858,2.3072,2.2858,2.2965,668000.0],["1988-03-07",2.3072,2.3873,2.3072,2.3766,1033600.0],["1988-03-08",2.4193,2.446,2.4193,2.43,1372800.0],["1988-03-09",2.4514,2.4621,2.4354,2.4354,999200.0],["1988-03-10",2.5208,2.6169,2.5208,2.5902,2458400.0],["1988-03-11",2.5849,2.6009,2.5689,2.6009,945200.0],["1988-03-14",2.5635,2.5689,2.5315,2.5422,378400.0],["1988-03-15",2.5475,2.5849,2.5368,2.5422,970400.0],["1988-03-16",2.5368,2.5422,2.5208,2.5422,330400.0],["1988-03-17",2.5422,2.5422,2.5208,2.5261,258800.0],["1988-03-18",2.5742,2.6169,2.5689,2.6063,689200.0],["1988-03-21",2.6009,2.6063,2.5902,2.6009,183200.0],["1988-03-22",2.5742,2.5796,2.5528,2.5582,203600.0],["1988-03-23",2.5582,2.5796,2.5528,2.5742,328000.0],["1988-03-24",2.5315,2.5368,2.5155,2.5315,211600.0],["1988-03-25",2.4941,2.4941,2.4621,2.4781,662800.0],["1988-03-28",2.4781,2.5101,2.4781,2.5101,294800.0],["1988-03-29",2.5101,2.5422,2.5048,2.5422,841200.0],["1988-03-30",2.5261,2.5368,2.5101,2.5101,696800.0],["1988-03-31",2.5155,2.5315,2.5048,2.5315,382000.0],["1988-04-04",2.5208,2.5208,2.5048,2.5155,222000.0],["1988-04-05",2.5048,2.5101,2.4941,2.5048,114800.0],["1988-04-06",2.5101,2.5261,2.4994,2.5208,366400.0],["1988-04-07",2.5368,2.5368,2.5208,2.5368,398000.0],["1988-04-08",2.5368,2.5742,2.5315,2.5635,316800.0],["1988-04-11",2.6063,2.6436,2.6063,2.6436,1549600.0],["1988-04-12",2.633,2.633,2.6063,2.6169,923200.0],["1988-04-13",2.6169,2.649,2.6116,2.649,2266000.0],["1988-04-14",2.6383,2.6597,2.6116,2.6116,1854800.0],["1988-04-15",2.6223,2.6383,2.6223,2.633,522400.0],["1988-04-18",2.7131,2.7237,2.7024,2.7077,703600.0],["1988-04-19",2.7131,2.7131,2.6917,2.6917,666800.0],["1988-04-20",2.681,2.681,2.649,2.665,209600.0],["1988-04-21",2.6597,2.6757,2.649,2.6597,600400.0],["1988-04-22",2.6543,2.6543,2.6169,2.6223,445200.0],["1988-04-25",2.6009,2.6063,2.5849,2.6063,851200.0],["1988-04-26",2.6169,2.665,2.6169,2.6597,801600.0],["1988-04-27",2.6543,2.6757,2.6543,2.6543,437200.0],["1988-04-28",2.6383,2.6543,2.6276,2.649,497600.0],["1988-04-29",2.6543,2.6543,2.633,2.6383,459200.0],["1988-05-02",2.6063,2.6063,2.5956,2.6009,387200.0],["1988-05-03",2.6063,2.6276,2.6063,2.6276,412400.0],["1988-05-04",2.5742,2.5742,2.5475,2.5635,906400.0],["1988-05-05",2.5635,2.5635,2.5528,2.5635,788800.0],["1988-05-06",2.5742,2.5902,2.5689,2.5796,774400.0],["1988-05-09",2.5849,2.5849,2.5796,2.5796,333200.0],["1988-05-10",2.5902,2.5956,2.5849,2.5956,274400.0],["1988-05-11",2.5742,2.5742,2.5528,2.5689,412000.0],["1988-05-12",2.5689,2.5742,2.5635,2.5635,53600.0],["1988-05-13",2.5796,2.5956,2.5796,2.5902,160400.0],["1988-05-16",2.5849,2.5902,2.5689,2.5902,739200.0],["1988-05-17",2.5742,2.5742,2.5422,2.5475,328800.0],["1988-05-18",2.5422,2.5422,2.4994,2.4994,494800.0],["1988-05-19",2.4994,2.5315,2.4994,2.5208,838000.0],["1988-05-20",2.5261,2.5261,2.4994,2.5208,605200.0],["1988-05-23",2.5101,2.5208,2.5048,2.5048,323600.0],["1988-05-24",2.5155,2.5422,2.5155,2.5422,1023200.0],["1988-05-25",2.5422,2.5422,2.5315,2.5315,158000.0],["1988-05-26",2.5315,2.5315,2.5048,2.5048,209600.0],["1988-05-27",2.5101,2.5101,2.4888,2.4888,93200.0],["1988-05-31",2.4674,2.5048,2.4674,2.5048,186400.0],["1988-06-01",2.5155,2.5155,2.4994,2.4994,218400.0],["1988-06-02",2.4567,2.4727,2.4514,2.4567,450800.0],["1988-06-03",2.4781,2.4941,2.4781,2.4888,449600.0],["1988-06-06",2.4994,2.5315,2.4994,2.5261,324400.0],["1988-06-07",2.5101,2.5155,2.5048,2.5048,363600.0],["1988-06-08",2.5048,2.5208,2.5048,2.5208,557200.0],["1988-06-09",2.5101,2.5101,2.4994,2.5048,391600.0],["1988-06-10",2.5422,2.5582,2.5208,2.5422,1882000.0],["1988-06-13",2.5261,2.5261,2.4941,2.4941,292000.0],["1988-06-14",2.4834,2.4888,2.4621,2.4781,726400.0],["1988-06-15",2.4781,2.4781,2.4621,2.4781,468800.0],["1988-06-16",2.4674,2.4674,2.43,2.4354,1054000.0],["1988-06-17",2.4193,2.43,2.3926,2.4247,841600.0],["1988-06-20",2.4247,2.43,2.414,2.4193,239200.0],["1988-06-21",2.4247,2.446,2.4247,2.446,583600.0],["1988-06-22",2.4193,2.4193,2.4033,2.414,397600.0],["1988-06-23",2.4033,2.4033,2.3713,2.3766,417600.0],["1988-06-24",2.3339,2.3392,2.2965,2.3125,1620800.0],["1988-06-27",2.2431,2.2484,2.2324,2.2377,721200.0],["1988-06-28",2.2698,2.3125,2.2698,2.2965,246400.0],["1988-06-29",2.2965,2.2965,2.2645,2.2751,479200.0],["1988-06-30",2.2538,2.2538,2.2324,2.2431,404000.0],["1988-07-01",2.2217,2.2377,2.2164,2.2271,346800.0],["1988-07-05",2.2324,2.2965,2.2324,2.2965,454800.0],["1988-07-06",2.3285,2.3392,2.3125,2.3179,727600.0],["1988-07-07",2.3232,2.3446,2.3232,2.3339,912800.0],["1988-07-08",2.3232,2.3392,2.3232,2.3339,680800.0],["1988-07-11",2.3339,2.3392,2.3285,2.3285,537600.0],["1988-07-12",2.3018,2.3018,2.2751,2.2858,468800.0],["1988-07-13",2.2912,2.2965,2.2645,2.2805,599200.0],["1988-07-14",2.2805,2.2858,2.2698,2.2751,606400.0],["1988-07-15",2.2484,2.2538,2.2271,2.2271,500400.0],["1988-07-18",2.2164,2.2591,2.2004,2.2538,1479200.0],["1988-07-19",2.2538,2.2591,2.2538,2.2591,472800.0],["1988-07-20",2.2751,2.3285,2.2751,2.3285,702400.0],["1988-07-21",2.3285,2.3392,2.3179,2.3232,546000.0],["1988-07-22",2.3125,2.3125,2.2858,2.2965,384400.0],["1988-07-25",2.2912,2.3125,2.2912,2.3072,382800.0],["1988-07-26",2.2965,2.2965,2.2698,2.2805,514400.0],["1988-07-27",2.3018,2.3018,2.2805,2.2912,785600.0],["1988-07-28",2.3125,2.3125,2.2858,2.3018,796400.0],["1988-07-29",2.2805,2.3072,2.2805,2.3072,482800.0],["1988-08-01",2.3072,2.3072,2.2965,2.2965,73600.0],["1988-08-02",2.2858,2.2965,2.2805,2.2858,136800.0],["1988-08-03",2.2858,2.2965,2.2698,2.2805,483600.0],["1988-08-04",2.2751,2.2858,2.2538,2.2591,578000.0],["1988-08-05",2.2538,2.2538,2.2217,2.2271,487200.0],["1988-08-08",2.2431,2.2591,2.2431,2.2484,1256400.0],["1988-08-09",2.2858,2.2912,2.2484,2.2538,330400.0],["1988-08-10",2.2431,2.2484,2.211,2.211,590000.0],["1988-08-11",2.2538,2.2805,2.2538,2.2805,564000.0],["1988-08-12",2.2805,2.2805,2.2591,2.2645,436400.0],["1988-08-15",2.2538,2.2538,2.2377,2.2377,266000.0],["1988-08-16",2.2324,2.2591,2.2324,2.2538,533200.0],["1988-08-17",2.2377,2.2431,2.2271,2.2377,1627200.0],["1988-08-18",2.2377,2.2377,2.2217,2.2377,673200.0],["1988-08-19",2.2484,2.2591,2.2484,2.2538,161600.0],["1988-08-22",2.2166,2.2275,2.2166,2.2166,747600.0],["1988-08-23",2.2221,2.2275,2.1948,2.2002,529600.0],["1988-08-24",2.1948,2.2111,2.1948,2.2111,360800.0],["1988-08-25",2.1729,2.1729,2.1565,2.162,646800.0],["1988-08-26",2.1456,2.1565,2.1402,2.1511,410000.0],["1988-08-29",2.1511,2.1565,2.1456,2.1511,504400.0],["1988-08-30",2.1456,2.1565,2.1402,2.1456,794800.0],["1988-08-31",2.1456,2.1456,2.1238,2.1292,1035200.0],["1988-09-01",2.1402,2.1402,2.1074,2.1129,1266800.0],["1988-09-02",2.1347,2.162,2.1347,2.162,354800.0],["1988-09-06",2.2057,2.2166,2.2002,2.2057,434400.0],["1988-09-07",2.1729,2.1729,2.1456,2.1456,1016000.0],["1988-09-08",2.1292,2.1402,2.1292,2.1292,688400.0],["1988-09-09",2.1292,2.1347,2.1183,2.1292,1193600.0],["1988-09-12",2.1292,2.1456,2.1292,2.1347,576400.0],["1988-09-13",2.1402,2.1456,2.1347,2.1456,255600.0],["1988-09-14",2.1456,2.1456,2.1292,2.1456,793600.0],["1988-09-15",2.162,2.1893,2.162,2.1893,356000.0],["1988-09-16",2.1948,2.2002,2.1893,2.1948,91200.0],["1988-09-19",2.2002,2.2002,2.1784,2.1893,536000.0],["1988-09-20",2.1784,2.2111,2.1784,2.2111,397200.0],["1988-09-21",2.2111,2.2221,2.2057,2.2166,346800.0],["1988-09-22",2.2111,2.2111,2.1893,2.1948,511200.0],["1988-09-23",2.1948,2.1948,2.1838,2.1893,459600.0],["1988-09-26",2.1838,2.1893,2.1784,2.1893,95200.0],["1988-09-27",2.1838,2.2057,2.1838,2.2002,400400.0],["1988-09-28",2.2002,2.2002,2.1675,2.1729,177600.0],["1988-09-29",2.1729,2.2057,2.1675,2.2057,409600.0],["1988-09-30",2.2057,2.2057,2.1675,2.1729,441600.0],["1988-10-03",2.1402,2.1511,2.1347,2.1511,622400.0],["1988-10-04",2.1238,2.1402,2.1129,2.1347,1540400.0],["1988-10-05",2.162,2.162,2.1402,2.1402,1625200.0],["1988-10-06",2.1675,2.1838,2.162,2.162,1800000.0],["1988-10-07",2.1784,2.1784,2.162,2.1729,1240000.0],["1988-10-10",2.1729,2.1729,2.1675,2.1729,176400.0],["1988-10-11",2.162,2.1675,2.1511,2.162,944000.0],["1988-10-12",2.1511,2.1565,2.1347,2.1456,473200.0],["1988-10-13",2.1565,2.1675,2.1511,2.1675,297600.0],["1988-10-14",2.162,2.2275,2.162,2.2275,1848800.0],["1988-10-17",2.2712,2.293,2.2603,2.2876,2000000.0],["1988-10-18",2.2821,2.2876,2.2767,2.2821,599600.0],["1988-10-19",2.293,2.293,2.2657,2.2712,1298400.0],["1988-10-20",2.2767,2.2985,2.2767,2.2876,386400.0],["1988-10-21",2.2767,2.2876,2.2712,2.2876,552000.0],["1988-10-24",2.2603,2.2603,2.2494,2.2494,605200.0],["1988-10-25",2.2603,2.2657,2.2548,2.2548,194000.0],["1988-10-26",2.2712,2.2821,2.2712,2.2821,130800.0],["1988-10-27",2.304,2.304,2.2876,2.2876,284400.0],["1988-10-28",2.2876,2.293,2.2821,2.293,244800.0],["1988-10-31",2.2821,2.2876,2.2712,2.2712,575200.0],["1988-11-01",2.2712,2.293,2.2712,2.293,388400.0],["1988-11-02",2.2876,2.304,2.2821,2.304,718800.0],["1988-11-03",2.293,2.3422,2.293,2.3313,727600.0],["1988-11-04",2.3149,2.3203,2.304,2.304,898800.0],["1988-11-07",2.3149,2.3149,2.3094,2.3149,229600.0],["1988-11-08",2.3313,2.3531,2.3313,2.3422,541200.0],["1988-11-09",2.3313,2.3476,2.3313,2.3476,1021200.0],["1988-11-10",2.3858,2.3858,2.3695,2.3749,1029200.0],["1988-11-11",2.364,2.3695,2.3203,2.3203,468400.0],["1988-11-14",2.3313,2.3422,2.3258,2.3367,925600.0],["1988-11-15",2.3367,2.3476,2.3367,2.3476,494400.0],["1988-11-16",2.3531,2.3531,2.3258,2.3258,570000.0],["1988-11-17",2.3422,2.3586,2.3422,2.3531,1071600.0],["1988-11-18",2.3476,2.3476,2.3422,2.3476,317600.0],["1988-11-21",2.3422,2.3422,2.304,2.3149,783200.0],["1988-11-22",2.3258,2.3476,2.3258,2.3367,1774000.0],["1988-11-23",2.3586,2.3858,2.3586,2.3749,631600.0],["1988-11-25",2.3804,2.3968,2.3804,2.3968,380800.0],["1988-11-28",2.3804,2.3913,2.3586,2.3749,732000.0],["1988-11-29",2.3749,2.3749,2.3585,2.364,460400.0],["1988-11-30",2.3804,2.3804,2.3695,2.3749,218000.0],["1988-12-01",2.364,2.3749,2.364,2.3695,62400.0],["1988-12-02",2.3476,2.3586,2.3476,2.3531,731200.0],["1988-12-05",2.3586,2.3968,2.3586,2.3968,803600.0],["1988-12-06",2.4022,2.4022,2.3913,2.3968,557600.0],["1988-12-07",2.3858,2.3858,2.364,2.364,201200.0],["1988-12-08",2.3695,2.3749,2.3585,2.364,292000.0],["1988-12-09",2.3804,2.3968,2.3804,2.3913,475600.0],["1988-12-12",2.3968,2.4186,2.3913,2.4186,372800.0],["1988-12-13",2.4131,2.4186,2.4022,2.4022,253200.0],["1988-12-14",2.4077,2.4841,2.4077,2.4514,1046000.0],["1988-12-15",2.4568,2.4677,2.4404,2.4459,407200.0],["1988-12-16",2.4623,2.4896,2.4514,2.4514,1532000.0],["1988-12-19",2.4514,2.4568,2.4459,2.4568,890000.0],["1988-12-20",2.4295,2.4295,2.3968,2.4022,1152400.0],["1988-12-21",2.4022,2.4022,2.3913,2.3913,283600.0],["1988-12-22",2.3804,2.3804,2.3313,2.3367,772400.0],["1988-12-23",2.3422,2.3422,2.3367,2.3422,94800.0],["1988-12-27",2.3367,2.3476,2.3367,2.3476,369200.0],["1988-12-28",2.3476,2.3476,2.3313,2.3313,378800.0],["1988-12-29",2.3422,2.3531,2.3367,2.3476,354400.0],["1988-12-30",2.3422,2.3476,2.3367,2.3476,214800.0],["1989-01-03",2.4241,2.4295,2.3695,2.3804,2225600.0],["1989-01-04",2.3749,2.3749,2.3531,2.3749,2218400.0],["1989-01-05",2.364,2.364,2.3422,2.3531,1619200.0],["1989-01-06",2.3531,2.3586,2.3422,2.3531,1142800.0],["1989-01-09",2.3531,2.3586,2.3476,2.3586,266000.0],["1989-01-10",2.3586,2.3586,2.3476,2.3531,225600.0],["1989-01-11",2.3695,2.3913,2.3695,2.3913,1680400.0],["1989-01-12",2.4131,2.4295,2.4077,2.4186,900000.0],["1989-01-13",2.4077,2.4131,2.4022,2.4131,582800.0],["1989-01-16",2.4022,2.4241,2.3968,2.4241,1276000.0],["1989-01-17",2.4131,2.4131,2.3968,2.4077,270000.0],["1989-01-18",2.4077,2.4295,2.4022,2.4295,725200.0],["1989-01-19",2.4568,2.4623,2.435,2.4404,361200.0],["1989-01-20",2.4732,2.506,2.4732,2.506,962000.0],["1989-01-23",2.506,2.5223,2.4896,2.4896,954400.0],["1989-01-24",2.4841,2.506,2.4841,2.506,466800.0],["1989-01-25",2.495,2.495,2.4787,2.4841,367600.0],["1989-01-26",2.4841,2.5114,2.4841,2.5005,566800.0],["1989-01-27",2.5114,2.5278,2.506,2.5114,585200.0],["1989-01-30",2.5387,2.5606,2.5387,2.5551,746800.0],["1989-01-31",2.5988,2.6042,2.5606,2.5769,1657600.0],["1989-02-01",2.5606,2.566,2.5387,2.5551,2066400.0],["1989-02-02",2.5442,2.5496,2.5169,2.5278,1118000.0],["1989-02-03",2.5278,2.5278,2.5114,2.5114,182000.0],["1989-02-06",2.4677,2.4732,2.4677,2.4677,597600.0],["1989-02-07",2.4896,2.5114,2.4841,2.5114,527200.0],["1989-02-08",2.5114,2.5223,2.5005,2.5005,181200.0],["1989-02-09",2.5169,2.5333,2.5169,2.5169,491200.0],["1989-02-10",2.5114,2.5169,2.506,2.506,296000.0],["1989-02-13",2.4841,2.506,2.4787,2.5005,190000.0],["1989-02-14",2.5333,2.5442,2.5333,2.5387,572800.0],["1989-02-15",2.5333,2.5606,2.5333,2.5606,134000.0],["1989-02-16",2.5333,2.5333,2.5223,2.5333,598400.0],["1989-02-17",2.5169,2.5551,2.5114,2.5387,543600.0],["1989-02-21",2.5278,2.5333,2.5169,2.5223,562000.0],["1989-02-22",2.5114,2.5114,2.4896,2.495,314800.0],["1989-02-23",2.4896,2.5114,2.4896,2.506,1241200.0],["1989-02-24",2.506,2.5114,2.4787,2.4896,632000.0],["1989-02-27",2.4841,2.495,2.4787,2.4896,1190400.0],["1989-02-28",2.4787,2.4787,2.4677,2.4732,232800.0],["1989-03-01",2.4677,2.4732,2.435,2.4459,1088400.0],["1989-03-02",2.4568,2.4841,2.4568,2.4787,1831600.0],["1989-03-03",2.4787,2.506,2.4787,2.506,958800.0],["1989-03-06",2.5466,2.6145,2.541,2.6145,1022000.0],["1989-03-07",2.6032,2.6202,2.5975,2.6145,1390000.0],["1989-03-08",2.5919,2.6032,2.5806,2.5975,1333200.0],["1989-03-09",2.5975,2.6032,2.5862,2.5975,728400.0],["1989-03-10",2.5806,2.5806,2.5523,2.5636,1712800.0],["1989-03-13",2.5693,2.5919,2.5693,2.5862,381200.0],["1989-03-14",2.6315,2.6428,2.6145,2.6372,576400.0],["1989-03-15",2.6655,2.722,2.6655,2.722,1192000.0],["1989-03-16",2.773,2.79,2.7503,2.79,1374800.0],["1989-03-17",2.7164,2.7503,2.7164,2.739,1012800.0],["1989-03-20",2.722,2.722,2.6881,2.7051,183200.0],["1989-03-21",2.722,2.7334,2.7107,2.7334,650400.0],["1989-03-22",2.722,2.722,2.7107,2.7164,158400.0],["1989-03-23",2.7051,2.722,2.7051,2.7107,432000.0],["1989-03-27",2.6994,2.7107,2.6994,2.7051,137200.0],["1989-03-28",2.7107,2.7107,2.6711,2.6824,248400.0],["1989-03-29",2.6824,2.6881,2.6768,2.6881,209600.0],["1989-03-30",2.6485,2.6485,2.6145,2.6315,675200.0],["1989-03-31",2.6485,2.6711,2.6485,2.6541,404800.0],["1989-04-03",2.6598,2.6598,2.6428,2.6428,274000.0],["1989-04-04",2.6541,2.6711,2.6541,2.6711,1208400.0],["1989-04-05",2.6655,2.6655,2.6541,2.6598,1024000.0],["1989-04-06",2.6372,2.6372,2.6145,2.6258,394000.0],["1989-04-07",2.6032,2.6089,2.5975,2.5975,442800.0],["1989-04-10",2.5693,2.5806,2.5693,2.5749,788400.0],["1989-04-11",2.5749,2.5806,2.5636,2.5693,342000.0],["1989-04-12",2.5636,2.5693,2.5579,2.5636,311200.0],["1989-04-13",2.5353,2.5353,2.5013,2.507,1362400.0],["1989-04-14",2.5466,2.5693,2.541,2.5693,471600.0],["1989-04-17",2.5862,2.6145,2.5862,2.6089,225200.0],["1989-04-18",2.6258,2.6598,2.6258,2.6485,724800.0],["1989-04-19",2.6655,2.6768,2.6598,2.6711,663200.0],["1989-04-20",2.6938,2.6938,2.6428,2.6541,483600.0],["1989-04-21",2.6598,2.6711,2.6485,2.6598,962000.0],["1989-04-24",2.6598,2.6994,2.6485,2.6541,146400.0],["1989-04-25",2.6598,2.6655,2.5975,2.5975,679200.0],["1989-04-26",2.6372,2.6372,2.6202,2.6315,785200.0],["1989-04-27",2.6655,2.6768,2.6598,2.6655,771200.0],["1989-04-28",2.6824,2.6824,2.6655,2.6711,338000.0],["1989-05-01",2.6598,2.6655,2.6598,2.6655,286400.0],["1989-05-02",2.6598,2.6598,2.6372,2.6372,714800.0],["1989-05-03",2.6315,2.6315,2.6089,2.6089,653600.0],["1989-05-04",2.6089,2.6089,2.5975,2.5975,662000.0],["1989-05-05",2.6089,2.6089,2.5975,2.5975,495200.0],["1989-05-08",2.5975,2.5975,2.5466,2.5466,602400.0],["1989-05-09",2.5523,2.5523,2.5353,2.5353,812800.0],["1989-05-10",2.5296,2.5296,2.5127,2.524,741600.0],["1989-05-11",2.5353,2.5353,2.5183,2.5296,443200.0],["1989-05-12",2.5806,2.5919,2.5636,2.5636,1450400.0],["1989-05-15",2.5579,2.5579,2.541,2.5523,958000.0],["1989-05-16",2.541,2.5466,2.5353,2.5353,586800.0],["1989-05-17",2.5466,2.5466,2.5296,2.5296,953200.0],["1989-05-18",2.5353,2.541,2.5296,2.541,448800.0],["1989-05-19",2.5523,2.5523,2.5353,2.5523,718400.0],["1989-05-22",2.541,2.541,2.524,2.541,1609600.0],["1989-05-23",2.5353,2.541,2.49,2.49,774000.0],["1989-05-24",2.49,2.5183,2.49,2.5183,1524800.0],["1989-05-25",2.5296,2.5466,2.524,2.5466,793600.0],["1989-05-26",2.5733,2.5905,2.556,2.5618,802800.0],["1989-05-30",2.5388,2.5388,2.5216,2.5331,918000.0],["1989-05-31",2.5273,2.5675,2.5273,2.5618,932400.0],["1989-06-01",2.556,2.556,2.5445,2.556,544000.0],["1989-06-02",2.5388,2.5503,2.5273,2.5445,3061600.0],["1989-06-05",2.5388,2.5388,2.4929,2.4929,1074000.0],["1989-06-06",2.5043,2.5273,2.5043,2.5216,613600.0],["1989-06-07",2.5331,2.5733,2.5216,2.5445,2060000.0],["1989-06-08",2.5618,2.5618,2.5388,2.5503,1353200.0],["1989-06-09",2.5158,2.5388,2.5043,2.5331,2865200.0],["1989-06-12",2.5158,2.5331,2.5158,2.5331,1196000.0],["1989-06-13",2.5101,2.5158,2.5043,2.5158,1528400.0],["1989-06-14",2.4986,2.5043,2.4986,2.5043,1889600.0],["1989-06-15",2.4929,2.5388,2.4929,2.5388,1145600.0],["1989-06-16",2.5331,2.5388,2.5101,2.5273,828400.0],["1989-06-19",2.5388,2.5445,2.5331,2.5388,569600.0],["1989-06-20",2.5445,2.5445,2.5273,2.5273,1359600.0],["1989-06-21",2.5273,2.5445,2.5273,2.5445,202000.0],["1989-06-22",2.5445,2.5675,2.5445,2.5618,388400.0],["1989-06-23",2.5675,2.579,2.5618,2.579,222800.0],["1989-06-26",2.5675,2.5675,2.556,2.5618,490000.0],["1989-06-27",2.5848,2.625,2.5848,2.6192,998400.0],["1989-06-28",2.625,2.6307,2.6192,2.625,414000.0],["1989-06-29",2.5962,2.5962,2.579,2.579,2212000.0],["1989-06-30",2.5848,2.5848,2.556,2.579,634000.0],["1989-07-03",2.6077,2.6365,2.6077,2.6365,113600.0],["1989-07-05",2.6307,2.6652,2.6307,2.6594,609600.0],["1989-07-06",2.6537,2.6652,2.6537,2.6594,742000.0],["1989-07-07",2.6767,2.7111,2.6709,2.7054,908400.0],["1989-07-10",2.7054,2.7111,2.6996,2.6996,278400.0],["1989-07-11",2.7169,2.7398,2.7169,2.7398,425200.0],["1989-07-12",2.7226,2.7398,2.7169,2.7398,562800.0],["1989-07-13",2.7513,2.7513,2.7284,2.7341,302400.0],["1989-07-14",2.7284,2.7284,2.7054,2.7111,242000.0],["1989-07-17",2.7169,2.7456,2.7169,2.7456,176000.0],["1989-07-18",2.7456,2.7628,2.7456,2.7456,224800.0],["1989-07-19",2.7743,2.7973,2.7743,2.7858,380000.0],["1989-07-20",2.7858,2.7973,2.78,2.78,184400.0],["1989-07-21",2.78,2.7915,2.7743,2.78,344000.0],["1989-07-24",2.7743,2.78,2.7456,2.7571,266400.0],["1989-07-25",2.7513,2.7513,2.7341,2.7456,680400.0],["1989-07-26",2.7571,2.7686,2.7456,2.7686,1128400.0],["1989-07-27",2.78,2.7915,2.78,2.7858,667600.0],["1989-07-28",2.78,2.78,2.7628,2.7686,209200.0],["1989-07-31",2.7686,2.7858,2.7686,2.7686,236000.0],["1989-08-01",2.7628,2.7628,2.7341,2.7571,439200.0],["1989-08-02",2.7456,2.7513,2.7398,2.7513,299200.0],["1989-08-03",2.6881,2.7054,2.6767,2.6996,1049200.0],["1989-08-04",2.6767,2.7111,2.6767,2.7054,1497200.0],["1989-08-07",2.6996,2.7111,2.6881,2.7054,842800.0],["1989-08-08",2.7111,2.7226,2.6996,2.7169,423600.0],["1989-08-09",2.6996,2.7111,2.6939,2.7054,1191600.0],["1989-08-10",2.6996,2.7054,2.6939,2.6996,1153200.0],["1989-08-11",2.6709,2.6767,2.6422,2.6594,1972000.0],["1989-08-14",2.6594,2.6594,2.6307,2.6365,885200.0],["1989-08-15",2.6365,2.6422,2.625,2.625,925600.0],["1989-08-16",2.6307,2.6479,2.625,2.6479,954400.0],["1989-08-17",2.6307,2.6307,2.602,2.6077,299200.0],["1989-08-18",2.6077,2.6364,2.602,2.6307,389600.0],["1989-08-21",2.6157,2.6215,2.604,2.604,452000.0],["1989-08-22",2.604,2.6157,2.604,2.6098,164400.0],["1989-08-23",2.604,2.639,2.604,2.639,612800.0],["1989-08-24",2.6623,2.6739,2.6506,2.6739,796800.0],["1989-08-25",2.7205,2.7205,2.703,2.7089,446800.0],["1989-08-28",2.7089,2.7089,2.6972,2.703,398400.0],["1989-08-29",2.7089,2.7147,2.703,2.7089,643200.0],["1989-08-30",2.7147,2.7205,2.703,2.7147,709600.0],["1989-08-31",2.703,2.7205,2.6972,2.6972,560000.0],["1989-09-01",2.6972,2.6972,2.6797,2.6972,511600.0],["1989-09-05",2.6797,2.703,2.6681,2.6972,1056800.0],["1989-09-06",2.7089,2.7089,2.6914,2.6972,457600.0],["1989-09-07",2.7147,2.7613,2.703,2.7555,2218000.0],["1989-09-08",2.8079,2.8137,2.7904,2.7904,1230000.0],["1989-09-11",2.7904,2.7904,2.7496,2.7671,490000.0],["1989-09-12",2.7729,2.8021,2.7729,2.7904,1081200.0],["1989-09-13",2.8428,2.8661,2.837,2.8428,1454000.0],["1989-09-14",2.872,2.872,2.8137,2.8195,1252800.0],["1989-09-15",2.7729,2.7962,2.7438,2.7904,1710000.0],["1989-09-18",2.8079,2.837,2.8079,2.837,970800.0],["1989-09-19",2.8195,2.8195,2.8079,2.8079,1002400.0],["1989-09-20",2.8079,2.8254,2.8079,2.8137,757200.0],["1989-09-21",2.8195,2.8254,2.8079,2.8137,846000.0],["1989-09-22",2.8137,2.8137,2.7962,2.7962,353200.0],["1989-09-25",2.8021,2.8195,2.8021,2.8195,897600.0],["1989-09-26",2.7962,2.8137,2.7904,2.7904,421200.0],["1989-09-27",2.8021,2.8021,2.7729,2.7846,445600.0],["1989-09-28",2.7555,2.7555,2.7263,2.7438,671200.0],["1989-09-29",2.7322,2.7729,2.7205,2.7613,1505600.0],["1989-10-02",2.7555,2.7729,2.7555,2.7671,772400.0],["1989-10-03",2.7846,2.7962,2.7846,2.7962,480000.0],["1989-10-04",2.7846,2.7904,2.7729,2.7729,578400.0],["1989-10-05",2.7729,2.7788,2.7438,2.7671,548400.0],["1989-10-06",2.7613,2.7613,2.7322,2.7555,930800.0],["1989-10-09",2.7147,2.7147,2.6972,2.6972,365200.0],["1989-10-10",2.7147,2.7205,2.6681,2.6797,921200.0],["1989-10-11",2.6681,2.6972,2.6564,2.6972,1170000.0],["1989-10-12",2.703,2.7089,2.703,2.7089,448400.0],["1989-10-13",2.7147,2.7263,2.6448,2.6564,742800.0],["1989-10-16",2.6098,2.6681,2.604,2.6506,2670000.0],["1989-10-17",2.6273,2.6273,2.5982,2.6273,838000.0],["1989-10-18",2.6506,2.6797,2.639,2.6623,902800.0],["1989-10-19",2.6914,2.703,2.6914,2.703,1450400.0],["1989-10-20",2.6797,2.6914,2.6797,2.6856,631600.0],["1989-10-23",2.6914,2.6972,2.6914,2.6914,488000.0],["1989-10-24",2.6972,2.6972,2.6564,2.6681,608400.0],["1989-10-25",2.6739,2.6856,2.6623,2.6856,312400.0],["1989-10-26",2.6739,2.6739,2.5574,2.5632,896800.0],["1989-10-27",2.569,2.5865,2.5457,2.5807,737600.0],["1989-10-30",2.5982,2.6157,2.5982,2.6157,370000.0],["1989-10-31",2.6215,2.6506,2.6157,2.6448,460800.0],["1989-11-01",2.6564,2.6623,2.6506,2.6564,264400.0],["1989-11-02",2.6506,2.6506,2.6273,2.6448,311600.0],["1989-11-03",2.6331,2.6564,2.6331,2.6506,186000.0],["1989-11-06",2.6564,2.6564,2.6331,2.639,512800.0],["1989-11-07",2.6506,2.6797,2.6506,2.6797,1399600.0],["1989-11-08",2.6856,2.6972,2.6856,2.6972,776400.0],["1989-11-09",2.6856,2.6914,2.6681,2.6681,474000.0],["1989-11-10",2.6856,2.6856,2.6623,2.6797,1031200.0],["1989-11-13",2.6856,2.6914,2.6623,2.6797,735600.0],["1989-11-14",2.6739,2.6972,2.6739,2.6972,546800.0],["1989-11-15",2.6914,2.6914,2.6623,2.6914,662800.0],["1989-11-16",2.6914,2.6914,2.6797,2.6856,304800.0],["1989-11-17",2.6874,2.711,2.6814,2.7051,496800.0],["1989-11-20",2.6814,2.6814,2.6637,2.6814,982400.0],["1989-11-21",2.6814,2.711,2.6814,2.7051,923200.0],["1989-11-22",2.7051,2.7346,2.7051,2.7346,782000.0],["1989-11-24",2.7759,2.7759,2.7641,2.7641,317600.0],["1989-11-27",2.77,2.7819,2.77,2.7759,981600.0],["1989-11-28",2.7819,2.7937,2.7759,2.7937,544400.0],["1989-11-29",2.7996,2.7996,2.77,2.77,416000.0],["1989-11-30",2.7819,2.7819,2.77,2.7759,2284400.0],["1989-12-01",2.7819,2.7996,2.7819,2.7996,993200.0],["1989-12-04",2.7996,2.8055,2.7878,2.8055,790000.0],["1989-12-05",2.8232,2.835,2.8114,2.8173,1564800.0],["1989-12-06",2.8291,2.8527,2.8291,2.8468,818000.0],["1989-12-07",2.8823,2.9177,2.8823,2.8882,1871200.0],["1989-12-08",2.9413,2.9768,2.9413,2.9709,1733200.0],["1989-12-11",2.959,2.9886,2.9531,2.9827,641600.0],["1989-12-12",2.9945,3.0772,2.9945,3.0713,1038800.0],["1989-12-13",3.089,3.1126,3.0713,3.0713,1912400.0],["1989-12-14",3.0535,3.0535,3.0181,3.0181,792800.0],["1989-12-15",3.024,3.024,3.0004,3.0122,474400.0],["1989-12-18",3.0004,3.0063,2.9649,2.9768,988800.0],["1989-12-19",2.9886,2.9886,2.9768,2.9886,588400.0],["1989-12-20",3.0181,3.0299,3.0063,3.024,854800.0],["1989-12-21",3.0122,3.024,3.0122,3.0181,456400.0],["1989-12-22",3.0181,3.0358,3.0181,3.0358,282800.0],["1989-12-26",3.024,3.0476,3.024,3.0476,147200.0],["1989-12-27",3.0595,3.0831,3.0595,3.0772,529200.0],["1989-12-28",3.0772,3.0772,3.0535,3.0654,129200.0],["1989-12-29",3.0831,3.0949,3.0831,3.089,218800.0],["1990-01-02",3.1067,3.1067,3.0772,3.089,1037600.0],["1990-01-03",3.1067,3.1185,3.0949,3.0949,621200.0],["1990-01-04",3.1126,3.1303,3.1008,3.1067,1345600.0],["1990-01-05",3.1126,3.1421,3.1067,3.1244,1064800.0],["1990-01-08",3.1362,3.154,3.1303,3.148,1181600.0],["1990-01-09",3.148,3.1539,3.1244,3.1303,495600.0],["1990-01-10",3.1126,3.1185,3.0949,3.1008,818400.0],["1990-01-11",3.1421,3.1599,3.1421,3.148,1855200.0],["1990-01-12",3.1362,3.1362,3.0831,3.089,1477600.0],["1990-01-15",3.089,3.089,3.0772,3.0831,683600.0],["1990-01-16",3.0594,3.1126,3.0594,3.1126,546000.0],["1990-01-17",3.1067,3.1067,3.0772,3.0772,1125200.0],["1990-01-18",3.0358,3.0476,3.0358,3.0476,756800.0],["1990-01-19",3.0417,3.0595,3.0358,3.0535,643200.0],["1990-01-22",3.0358,3.0358,2.9709,2.9709,585600.0],["1990-01-23",2.965,2.9827,2.9413,2.9827,670000.0],["1990-01-24",2.9118,2.9709,2.9059,2.9649,547200.0],["1990-01-25",3.0004,3.024,2.9945,3.0063,468800.0],["1990-01-26",3.1008,3.1185,3.0713,3.089,2128000.0],["1990-01-29",3.154,3.1658,3.148,3.1658,1053600.0],["1990-01-30",3.1776,3.1776,3.1658,3.1658,820800.0],["1990-01-31",3.2248,3.2484,3.2189,3.2484,2132400.0],["1990-02-01",3.278,3.3075,3.2721,3.3016,1485200.0],["1990-02-02",3.3016,3.3193,3.2957,3.3075,1497200.0],["1990-02-05",3.3193,3.3252,3.3134,3.3193,1585200.0],["1990-02-06",3.3134,3.3134,3.3016,3.3075,500400.0],["1990-02-07",3.2721,3.3075,3.2603,3.2898,1609200.0],["1990-02-08",3.2425,3.2898,3.2425,3.2721,1151200.0],["1990-02-09",3.2721,3.278,3.2544,3.2544,437600.0],["1990-02-12",3.2425,3.2484,3.2189,3.2189,800400.0],["1990-02-13",3.2248,3.2603,3.2189,3.2603,722000.0],["1990-02-14",3.278,3.2898,3.2721,3.2839,346400.0],["1990-02-15",3.2957,3.3489,3.2957,3.343,2145200.0],["1990-02-16",3.3489,3.3548,3.3134,3.3134,978400.0],["1990-02-20",3.3075,3.3311,3.3075,3.3075,1391600.0],["1990-02-21",3.2662,3.2957,3.2662,3.2898,576400.0],["1990-02-22",3.2898,3.3193,3.2898,3.3016,735600.0],["1990-02-23",3.2366,3.2544,3.2248,3.2366,372000.0],["1990-02-26",3.2189,3.2603,3.2189,3.2544,608400.0],["1990-02-27",3.2544,3.2662,3.2425,3.2544,384800.0],["1990-02-28",3.2603,3.2662,3.2307,3.2366,246000.0],["1990-03-01",3.2248,3.2248,3.213,3.213,540000.0],["1990-03-02",3.2248,3.2484,3.2189,3.2189,624800.0],["1990-03-05",3.1967,3.2027,3.1728,3.1847,352400.0],["1990-03-06",3.1787,3.2027,3.1728,3.2027,657600.0],["1990-03-07",3.2027,3.2087,3.1847,3.1907,497200.0],["1990-03-08",3.2206,3.2386,3.2087,3.2326,22672400.0],["1990-03-09",3.1488,3.1608,3.0949,3.1189,1096400.0],["1990-03-12",3.0889,3.0889,3.077,3.083,545200.0],["1990-03-13",3.047,3.065,3.047,3.059,1102000.0],["1990-03-14",3.071,3.0889,3.071,3.0889,957200.0],["1990-03-15",3.0889,3.1368,3.0889,3.1368,578800.0],["1990-03-16",3.1548,3.1787,3.1548,3.1668,480400.0],["1990-03-19",3.1129,3.1189,3.0949,3.1189,860000.0],["1990-03-20",3.1069,3.1129,3.083,3.0889,458000.0],["1990-03-21",3.059,3.065,3.0411,3.047,726400.0],["1990-03-22",3.053,3.083,3.047,3.053,729600.0],["1990-03-23",3.0889,3.0889,3.071,3.083,767600.0],["1990-03-26",3.1189,3.1368,3.1189,3.1368,379600.0],["1990-03-27",3.1129,3.1308,3.1009,3.1308,565600.0],["1990-03-28",3.1308,3.1428,3.1249,3.1368,1198000.0],["1990-03-29",3.1308,3.1308,3.1009,3.1009,1592400.0],["1990-03-30",3.1009,3.1069,3.0949,3.1009,426800.0],["1990-04-02",3.0171,3.0291,3.0111,3.0171,882800.0],["1990-04-03",3.0411,3.053,3.0411,3.053,3322800.0],["1990-04-04",3.0411,3.053,3.0231,3.0231,469600.0],["1990-04-05",3.0111,3.0171,2.9991,3.0051,867200.0],["1990-04-06",2.9991,2.9991,2.9692,2.9872,462000.0],["1990-04-09",2.9932,2.9992,2.9812,2.9932,388800.0],["1990-04-10",2.9752,2.9812,2.9632,2.9812,645200.0],["1990-04-11",2.9692,2.9752,2.9632,2.9692,704800.0],["1990-04-12",2.9692,2.9991,2.9692,2.9991,650000.0],["1990-04-16",2.9992,3.0051,2.9932,2.9932,410400.0],["1990-04-17",2.9752,2.9991,2.9692,2.9991,477200.0],["1990-04-18",2.9932,2.9932,2.9812,2.9812,338800.0],["1990-04-19",2.9692,2.9932,2.9692,2.9692,655200.0],["1990-04-20",2.9812,2.9872,2.9752,2.9752,690400.0],["1990-04-23",2.9572,2.9632,2.9453,2.9453,468400.0],["1990-04-24",2.9572,2.9692,2.9572,2.9632,221200.0],["1990-04-25",2.9572,2.9572,2.9333,2.9513,394800.0],["1990-04-26",2.9453,2.9453,2.9153,2.9213,400800.0],["1990-04-27",2.8794,2.8854,2.8674,2.8734,461200.0],["1990-04-30",2.8615,2.8794,2.8555,2.8794,605200.0],["1990-05-01",2.8854,2.8914,2.8734,2.8854,221600.0],["1990-05-02",2.9094,2.9333,2.9094,2.9333,725200.0],["1990-05-03",2.9513,2.9872,2.9513,2.9692,832800.0],["1990-05-04",3.053,3.059,3.0351,3.059,1257600.0],["1990-05-07",3.065,3.071,3.053,3.065,452800.0],["1990-05-08",3.071,3.083,3.053,3.059,384000.0],["1990-05-09",3.047,3.065,3.047,3.059,575600.0],["1990-05-10",3.053,3.053,2.9991,3.0051,664400.0],["1990-05-11",2.9991,3.065,2.9932,3.065,1553200.0],["1990-05-14",3.0889,3.1428,3.0889,3.1308,1582400.0],["1990-05-15",3.1308,3.1368,3.1189,3.1368,772800.0],["1990-05-16",3.1967,3.2027,3.1728,3.1847,864000.0],["1990-05-17",3.2386,3.2506,3.2326,3.2326,910400.0],["1990-05-18",3.2087,3.2087,3.1847,3.1907,342800.0],["1990-05-21",3.1754,3.1754,3.145,3.1572,527600.0],["1990-05-22",3.2302,3.2302,3.2058,3.2241,837600.0],["1990-05-23",3.2241,3.2241,3.1876,3.1937,652000.0],["1990-05-24",3.1815,3.1815,3.145,3.1633,284000.0],["1990-05-25",3.145,3.1511,3.1207,3.1328,1033200.0],["1990-05-29",3.1389,3.1998,3.1389,3.1998,829200.0],["1990-05-30",3.2606,3.2728,3.2423,3.2606,461200.0],["1990-05-31",3.2302,3.2484,3.2302,3.2423,271200.0],["1990-06-01",3.2728,3.2788,3.2667,3.2667,632400.0],["1990-06-04",3.2606,3.2606,3.2363,3.2545,381200.0],["1990-06-05",3.1998,3.2241,3.1998,3.2119,1272000.0],["1990-06-06",3.1754,3.1754,3.1572,3.1754,2276400.0],["1990-06-07",3.1754,3.1754,3.1633,3.1693,840000.0],["1990-06-08",3.1633,3.1633,3.145,3.1572,698000.0],["1990-06-11",3.1511,3.1754,3.1511,3.1754,300400.0],["1990-06-12",3.1998,3.2423,3.1998,3.2423,703600.0],["1990-06-13",3.2606,3.2667,3.2545,3.2667,768400.0],["1990-06-14",3.2667,3.2788,3.2606,3.2606,801200.0],["1990-06-15",3.2606,3.2849,3.2545,3.2728,319600.0],["1990-06-18",3.2606,3.2606,3.2363,3.2363,124400.0],["1990-06-19",3.2423,3.2667,3.2423,3.2606,485600.0],["1990-06-20",3.2849,3.291,3.2606,3.2606,432800.0],["1990-06-21",3.2849,3.2849,3.2728,3.2849,1791200.0],["1990-06-22",3.2849,3.2849,3.2545,3.2545,1030000.0],["1990-06-25",3.291,3.291,3.2728,3.2728,880800.0],["1990-06-26",3.3032,3.3032,3.2849,3.2849,814400.0],["1990-06-27",3.2606,3.2667,3.2545,3.2606,346800.0],["1990-06-28",3.2484,3.2484,3.2241,3.2423,764000.0],["1990-06-29",3.2423,3.2545,3.2363,3.2363,305600.0],["1990-07-02",3.2728,3.2728,3.2545,3.2545,1091200.0],["1990-07-03",3.2971,3.2971,3.2849,3.291,734400.0],["1990-07-05",3.291,3.291,3.2788,3.2788,303600.0],["1990-07-06",3.3153,3.3336,3.3153,3.3275,1272400.0],["1990-07-09",3.364,3.3701,3.3518,3.3518,548400.0],["1990-07-10",3.3579,3.3579,3.3397,3.3397,1030000.0],["1990-07-11",3.3518,3.3762,3.3458,3.3762,1370400.0],["1990-07-12",3.3883,3.4918,3.3883,3.4857,2082000.0],["1990-07-13",3.5222,3.5404,3.5039,3.5039,2350000.0],["1990-07-16",3.5283,3.5283,3.51,3.51,722800.0],["1990-07-17",3.5039,3.5039,3.4796,3.4857,869600.0],["1990-07-18",3.4857,3.4918,3.4613,3.4674,532400.0],["1990-07-19",3.4431,3.4978,3.437,3.4978,1748800.0],["1990-07-20",3.5161,3.5343,3.5161,3.5161,816800.0],["1990-07-23",3.5404,3.5404,3.4978,3.5161,674400.0],["1990-07-24",3.5648,3.6621,3.5648,3.6317,2220800.0],["1990-07-25",3.6317,3.6438,3.5891,3.6073,851600.0],["1990-07-26",3.5648,3.5769,3.5587,3.5587,499600.0],["1990-07-27",3.583,3.5891,3.5708,3.5769,986800.0],["1990-07-30",3.5708,3.5952,3.5587,3.5952,1677200.0],["1990-07-31",3.6073,3.6317,3.5952,3.6256,1160800.0],["1990-08-01",3.6621,3.6925,3.656,3.6864,120400.0],["1990-08-02",3.9176,3.9237,3.8689,3.8811,4399600.0],["1990-08-03",3.8872,3.9662,3.8872,3.9419,3274400.0],["1990-08-06",3.9784,4.0271,3.9723,3.9906,2558400.0],["1990-08-07",4.0149,4.021,3.9358,3.948,2085200.0],["1990-08-08",3.9662,3.9784,3.9054,3.9237,2834000.0],["1990-08-09",3.875,3.8993,3.8689,3.8872,1868800.0],["1990-08-10",3.9115,3.9237,3.8993,3.9054,794400.0],["1990-08-13",3.9176,3.9358,3.9176,3.9358,700800.0],["1990-08-14",3.9419,4.0027,3.9419,3.9967,630800.0],["1990-08-15",3.9784,3.9906,3.9723,3.9723,332800.0],["1990-08-16",4.0271,4.1001,4.0271,4.1001,1427200.0],["1990-08-17",4.1974,4.1974,4.1731,4.1852,1308000.0],["1990-08-20",4.1731,4.1792,4.1183,4.1305,1698000.0],["1990-08-21",4.0879,4.1244,4.0818,4.1183,672400.0],["1990-08-22",4.1062,4.1244,4.094,4.1244,673600.0],["1990-08-23",4.0636,4.1001,4.0575,4.0879,824400.0],["1990-08-24",4.0818,4.0818,3.9237,3.948,1423600.0],["1990-08-27",3.9666,3.9666,3.8619,3.8927,1489600.0],["1990-08-28",3.9543,4.0158,3.9481,4.0158,535200.0],["1990-08-29",4.0158,4.0282,3.9789,3.9912,258800.0],["1990-08-30",3.9912,4.0035,3.9789,3.9789,615600.0],["1990-08-31",4.0097,4.0528,4.0097,4.0466,325200.0],["1990-09-04",4.0528,4.0836,4.0528,4.0836,338400.0],["1990-09-05",4.1206,4.1637,4.1206,4.1637,499600.0],["1990-09-06",4.176,4.1821,4.1637,4.1637,924000.0],["1990-09-07",4.1206,4.1206,4.0898,4.0959,234000.0],["1990-09-10",4.022,4.022,3.9912,4.022,464000.0],["1990-09-11",3.9974,4.0035,3.9912,4.0035,145200.0],["1990-09-12",4.059,4.0651,4.0528,4.059,276800.0],["1990-09-13",4.0405,4.0528,4.0405,4.0528,237200.0],["1990-09-14",4.0713,4.0774,4.0651,4.0713,516000.0],["1990-09-17",4.0774,4.1206,4.0774,4.1206,274800.0],["1990-09-18",4.1329,4.1452,4.1267,4.1267,370400.0],["1990-09-19",4.1144,4.1144,4.0774,4.0836,119600.0],["1990-09-20",4.1021,4.1021,4.0466,4.0651,1084800.0],["1990-09-21",4.022,4.0343,4.0035,4.0158,845200.0],["1990-09-24",4.0405,4.0528,3.9974,4.0097,1168800.0],["1990-09-25",4.022,4.022,3.9419,3.9419,529600.0],["1990-09-26",3.8557,3.8742,3.8434,3.8557,808400.0],["1990-09-27",3.8619,3.8619,3.8126,3.8249,530400.0],["1990-09-28",3.7818,3.8126,3.7572,3.8064,415600.0],["1990-10-01",3.8557,3.868,3.8311,3.8311,545600.0],["1990-10-02",3.8557,3.8557,3.8126,3.8188,995200.0],["1990-10-03",3.8311,3.8988,3.8311,3.8988,226400.0],["1990-10-04",3.9604,3.9666,3.9543,3.9543,240800.0],["1990-10-05",3.9358,4.0898,3.9173,4.0713,1096400.0],["1990-10-08",4.1637,4.1637,4.1206,4.1267,1752400.0],["1990-10-09",4.1514,4.1575,4.1329,4.1329,1420000.0],["1990-10-10",4.1514,4.1514,4.0959,4.0959,2710000.0],["1990-10-11",4.1021,4.1021,4.059,4.0774,1428000.0],["1990-10-12",4.0528,4.059,4.0097,4.0097,1079200.0],["1990-10-15",3.9727,3.9727,3.9235,3.9358,510800.0],["1990-10-16",3.9111,3.9235,3.8865,3.8988,423600.0],["1990-10-17",3.8927,3.9173,3.8865,3.905,649600.0],["1990-10-18",3.8988,3.9173,3.8803,3.9173,844000.0],["1990-10-19",3.905,3.905,3.8803,3.8865,410800.0],["1990-10-22",3.868,3.868,3.8372,3.8372,209200.0],["1990-10-23",3.8742,3.8865,3.8557,3.8619,509200.0],["1990-10-24",3.8619,3.905,3.8619,3.8988,160400.0],["1990-10-25",3.9173,3.9296,3.905,3.905,350800.0],["1990-10-26",3.9173,3.9173,3.8927,3.8927,189600.0],["1990-10-29",3.8927,3.8988,3.8742,3.8803,158400.0],["1990-10-30",3.8434,3.8495,3.8372,3.8434,378400.0],["1990-10-31",3.8434,3.8434,3.8126,3.8188,254000.0],["1990-11-01",3.8064,3.8434,3.8064,3.8126,294000.0],["1990-11-02",3.8372,3.8495,3.8372,3.8495,75200.0],["1990-11-05",3.8988,3.9419,3.8927,3.9419,480000.0],["1990-11-06",3.9358,3.9358,3.9111,3.9173,295200.0],["1990-11-07",3.9173,3.9296,3.9111,3.9111,80400.0],["1990-11-08",3.868,3.868,3.8557,3.868,102000.0],["1990-11-09",3.8803,3.9173,3.8803,3.9111,287600.0],["1990-11-12",3.8865,3.8865,3.868,3.8803,826400.0],["1990-11-13",3.8803,3.8803,3.8434,3.8495,136400.0],["1990-11-14",3.8064,3.8126,3.8003,3.8003,467200.0],["1990-11-15",3.8003,3.8003,3.7572,3.7633,1046400.0],["1990-11-16",3.7633,3.7695,3.751,3.7633,575600.0],["1990-11-19",3.788,3.8188,3.788,3.8188,540800.0],["1990-11-20",3.8557,3.868,3.8188,3.8249,1064400.0],["1990-11-21",3.868,3.905,3.8619,3.868,1248800.0],["1990-11-23",3.9111,3.9296,3.9111,3.9235,250400.0],["1990-11-26",3.9703,3.989,3.964,3.9765,246400.0],["1990-11-27",4.0389,4.0826,4.0264,4.0826,1708000.0],["1990-11-28",4.0452,4.0452,4.0077,4.0077,589200.0],["1990-11-29",4.0202,4.0327,3.9952,3.9952,209600.0],["1990-11-30",4.0077,4.0202,4.0015,4.0077,454800.0],["1990-12-03",3.9703,3.9765,3.9515,3.9578,444800.0],["1990-12-04",3.9453,3.9453,3.9266,3.9266,135200.0],["1990-12-05",3.9141,3.9141,3.8579,3.8641,381600.0],["1990-12-06",3.8516,3.8516,3.8142,3.8267,1394800.0],["1990-12-07",3.8579,3.8579,3.8392,3.8392,324800.0],["1990-12-10",3.8267,3.8267,3.7767,3.783,287200.0],["1990-12-11",3.7455,3.7455,3.7206,3.7206,561200.0],["1990-12-12",3.7268,3.7268,3.6831,3.7081,882000.0],["1990-12-13",3.6956,3.733,3.6893,3.733,467200.0],["1990-12-14",3.733,3.7643,3.733,3.7393,478800.0],["1990-12-17",3.7393,3.758,3.7393,3.758,281600.0],["1990-12-18",3.8204,3.8516,3.8079,3.8516,602400.0],["1990-12-19",3.8516,3.8516,3.8454,3.8454,99200.0],["1990-12-20",3.8017,3.8142,3.7892,3.7955,423200.0],["1990-12-21",3.7892,3.7955,3.7705,3.783,227600.0],["1990-12-24",3.7767,3.783,3.7767,3.7767,14800.0],["1990-12-26",3.783,3.8329,3.783,3.8267,130800.0],["1990-12-27",3.8204,3.8454,3.8204,3.8329,201200.0],["1990-12-28",3.8392,3.8454,3.8392,3.8454,242800.0],["1990-12-31",3.8392,3.8454,3.8392,3.8392,16400.0],["1991-01-02",3.8704,3.8704,3.8454,3.8454,117600.0],["1991-01-03",3.8079,3.8079,3.783,3.783,494800.0],["1991-01-04",3.7705,3.7705,3.7268,3.733,299600.0],["1991-01-07",3.6956,3.7018,3.6706,3.7018,564800.0],["1991-01-08",3.6831,3.6956,3.6706,3.6706,244000.0],["1991-01-09",3.6831,3.6956,3.6519,3.6706,428000.0],["1991-01-10",3.6332,3.6332,3.6144,3.6332,517200.0],["1991-01-11",3.6332,3.6644,3.6332,3.6519,296000.0],["1991-01-14",3.6581,3.6956,3.6581,3.6581,346400.0],["1991-01-15",3.6644,3.6644,3.6519,3.6644,103200.0],["1991-01-16",3.6332,3.6332,3.6019,3.6207,130400.0],["1991-01-17",3.5832,3.5832,3.5021,3.5582,524400.0],["1991-01-18",3.4708,3.5083,3.4708,3.4896,1288800.0],["1991-01-21",3.4833,3.4833,3.4334,3.4521,1105600.0],["1991-01-22",3.5021,3.5083,3.4958,3.5021,610800.0],["1991-01-23",3.5021,3.5021,3.4771,3.5021,262800.0],["1991-01-24",3.4833,3.5083,3.4833,3.4958,303600.0],["1991-01-25",3.4958,3.4958,3.4833,3.4958,100000.0],["1991-01-28",3.4896,3.5083,3.4896,3.4958,283200.0],["1991-01-29",3.5208,3.5208,3.5021,3.5083,342000.0],["1991-01-30",3.4958,3.5083,3.4771,3.5083,352400.0],["1991-01-31",3.5458,3.5707,3.5395,3.5645,753600.0],["1991-02-01",3.577,3.577,3.5582,3.5707,557600.0],["1991-02-04",3.5395,3.577,3.5395,3.5707,457200.0],["1991-02-05",3.577,3.6207,3.577,3.6144,360400.0],["1991-02-06",3.6644,3.7206,3.6581,3.7143,706000.0],["1991-02-07",3.758,3.8454,3.758,3.783,1100800.0],["1991-02-08",3.7518,3.7705,3.7455,3.7642,284400.0],["1991-02-11",3.7705,3.8079,3.7705,3.8017,728000.0],["1991-02-12",3.7455,3.7642,3.7205,3.733,479200.0],["1991-02-13",3.6581,3.6956,3.6581,3.6769,480000.0],["1991-02-14",3.6893,3.6893,3.6394,3.6456,498000.0],["1991-02-15",3.6207,3.6269,3.6144,3.6269,310000.0],["1991-02-19",3.7018,3.7143,3.6956,3.6956,145200.0],["1991-02-20",3.7206,3.7268,3.7143,3.7206,260800.0],["1991-02-21",3.7705,3.7767,3.7642,3.7767,588800.0],["1991-02-22",3.7767,3.7892,3.758,3.758,201600.0],["1991-02-25",3.7705,3.783,3.7455,3.7455,320800.0],["1991-02-26",3.7206,3.733,3.7143,3.7206,183600.0],["1991-02-27",3.7642,3.8329,3.7642,3.8329,1084400.0],["1991-02-28",3.8579,3.8704,3.8329,3.8454,478000.0],["1991-03-01",3.8392,3.8392,3.8204,3.8329,331600.0],["1991-03-04",3.7955,3.8399,3.7955,3.8399,232400.0],["1991-03-05",3.8525,3.8842,3.8525,3.8652,711200.0],["1991-03-06",3.8715,3.8715,3.8209,3.8272,456000.0],["1991-03-07",3.8145,3.8525,3.8145,3.8399,1750000.0],["1991-03-08",3.9032,3.9032,3.8779,3.8779,230000.0],["1991-03-11",3.8779,3.8779,3.8525,3.8589,464000.0],["1991-03-12",3.9032,3.9032,3.8715,3.8779,402400.0],["1991-03-13",3.8018,3.8145,3.7828,3.8082,902800.0],["1991-03-14",3.8145,3.8145,3.7828,3.7828,78400.0],["1991-03-15",3.7828,3.7828,3.6941,3.6941,435600.0],["1991-03-18",3.6371,3.6371,3.6117,3.6308,454400.0],["1991-03-19",3.5991,3.6371,3.5547,3.6308,1105600.0],["1991-03-20",3.6118,3.6434,3.6118,3.6434,724800.0],["1991-03-21",3.7131,3.7131,3.6688,3.6688,604000.0],["1991-03-22",3.6244,3.6308,3.6118,3.6244,209200.0],["1991-03-25",3.5864,3.5864,3.5357,3.5484,790000.0],["1991-03-26",3.5294,3.5611,3.4977,3.5547,751200.0],["1991-03-27",3.5611,3.5927,3.5547,3.5864,526000.0],["1991-03-28",3.5674,3.5674,3.5104,3.5167,463600.0],["1991-04-01",3.5167,3.5484,3.5167,3.5484,439600.0],["1991-04-02",3.5737,3.6181,3.5484,3.6181,378800.0],["1991-04-03",3.5927,3.6181,3.5864,3.5927,1098800.0],["1991-04-04",3.6181,3.6181,3.6054,3.6117,296400.0],["1991-04-05",3.6371,3.6371,3.5864,3.5864,554800.0],["1991-04-08",3.5674,3.5927,3.5674,3.5801,112400.0],["1991-04-09",3.5927,3.6308,3.5927,3.5991,753200.0],["1991-04-10",3.6117,3.6181,3.5801,3.5991,413600.0],["1991-04-11",3.6815,3.7258,3.6815,3.7258,820400.0],["1991-04-12",3.8082,3.8082,3.7828,3.7892,1060400.0],["1991-04-15",3.8525,3.8652,3.8399,3.8399,1045200.0],["1991-04-16",3.8272,3.8462,3.8145,3.8399,826000.0],["1991-04-17",3.8525,3.8652,3.8399,3.8589,366800.0],["1991-04-18",3.8145,3.8145,3.7638,3.7638,191200.0],["1991-04-19",3.6815,3.6878,3.6624,3.6688,412400.0],["1991-04-22",3.6624,3.6624,3.5991,3.6181,427600.0],["1991-04-23",3.6688,3.6941,3.6688,3.6751,215200.0],["1991-04-24",3.6308,3.6308,3.5991,3.6181,689600.0],["1991-04-25",3.5991,3.5991,3.5611,3.5674,482000.0],["1991-04-26",3.5674,3.5801,3.5547,3.5737,387200.0],["1991-04-29",3.5737,3.5991,3.5484,3.5801,577600.0],["1991-04-30",3.5737,3.6244,3.5737,3.6117,686400.0],["1991-05-01",3.6371,3.7068,3.6371,3.7005,765600.0],["1991-05-02",3.7258,3.7258,3.7195,3.7258,428800.0],["1991-05-03",3.6751,3.6815,3.6624,3.6688,689200.0],["1991-05-06",3.6751,3.7131,3.6688,3.6941,346800.0],["1991-05-07",3.7005,3.7448,3.7005,3.7258,338800.0],["1991-05-08",3.6498,3.6561,3.6181,3.6308,657200.0],["1991-05-09",3.6244,3.6815,3.6118,3.6751,456800.0],["1991-05-10",3.6688,3.6688,3.6117,3.6117,475200.0],["1991-05-13",3.5737,3.5737,3.542,3.5547,390400.0],["1991-05-14",3.523,3.523,3.4977,3.523,468400.0],["1991-05-15",3.523,3.5294,3.485,3.485,798000.0],["1991-05-16",3.5104,3.5104,3.4914,3.504,222000.0],["1991-05-17",3.4153,3.4343,3.3836,3.4153,782400.0],["1991-05-20",3.4026,3.4407,3.3963,3.4407,211200.0],["1991-05-21",3.4977,3.5421,3.4977,3.5357,587200.0],["1991-05-22",3.5167,3.5167,3.485,3.4914,210400.0],["1991-05-23",3.485,3.485,3.4597,3.4597,629600.0],["1991-05-24",3.4523,3.4587,3.4523,3.4587,418400.0],["1991-05-28",3.4523,3.5037,3.4458,3.5037,308000.0],["1991-05-29",3.523,3.5358,3.4973,3.4973,2958800.0],["1991-05-30",3.5037,3.523,3.5037,3.5166,198800.0],["1991-05-31",3.523,3.5423,3.4973,3.5037,404800.0],["1991-06-03",3.5166,3.5744,3.5166,3.568,336400.0],["1991-06-04",3.5744,3.5873,3.5616,3.5616,283600.0],["1991-06-05",3.5616,3.568,3.5294,3.5358,400400.0],["1991-06-06",3.5358,3.5487,3.523,3.5358,144000.0],["1991-06-07",3.5037,3.5101,3.5037,3.5037,111200.0],["1991-06-10",3.4973,3.5037,3.4908,3.5037,353600.0],["1991-06-11",3.5037,3.5166,3.4973,3.5037,241600.0],["1991-06-12",3.4651,3.4651,3.4073,3.4073,629200.0],["1991-06-13",3.3751,3.3944,3.3751,3.3944,162000.0],["1991-06-14",3.4073,3.433,3.4073,3.433,285600.0],["1991-06-17",3.4201,3.4394,3.4073,3.4201,238400.0],["1991-06-18",3.4137,3.4137,3.3944,3.4008,256400.0],["1991-06-19",3.3751,3.388,3.3687,3.388,604000.0],["1991-06-20",3.3944,3.4008,3.3816,3.3944,475200.0],["1991-06-21",3.4073,3.4073,3.388,3.3944,242800.0],["1991-06-24",3.3944,3.3944,3.3751,3.3816,268400.0],["1991-06-25",3.3944,3.3944,3.3751,3.388,270400.0],["1991-06-26",3.3494,3.3816,3.343,3.3687,360400.0],["1991-06-27",3.3623,3.3751,3.343,3.3623,741600.0],["1991-06-28",3.343,3.343,3.3173,3.3237,337200.0],["1991-07-01",3.3301,3.3366,3.3173,3.3366,599200.0],["1991-07-02",3.3173,3.3301,3.3108,3.3108,478800.0],["1991-07-03",3.2916,3.298,3.2851,3.2916,780000.0],["1991-07-05",3.3687,3.4008,3.3687,3.3816,1566800.0],["1991-07-08",3.3687,3.4137,3.3687,3.4137,1483600.0],["1991-07-09",3.4137,3.4523,3.4008,3.4137,1600800.0],["1991-07-10",3.4266,3.478,3.4266,3.4716,2069200.0],["1991-07-11",3.478,3.478,3.4523,3.4587,513600.0],["1991-07-12",3.478,3.6001,3.478,3.5808,1279200.0],["1991-07-15",3.5808,3.6451,3.5808,3.6194,1026400.0],["1991-07-16",3.6001,3.6001,3.568,3.5744,1162800.0],["1991-07-17",3.5808,3.703,3.5808,3.6773,3503600.0],["1991-07-18",3.6966,3.7159,3.6901,3.6901,1530800.0],["1991-07-19",3.6708,3.6837,3.6516,3.6837,628800.0],["1991-07-22",3.6773,3.6837,3.6516,3.6516,1015200.0],["1991-07-23",3.6516,3.658,3.6451,3.6451,1045600.0],["1991-07-24",3.6516,3.6773,3.6516,3.6644,264800.0],["1991-07-25",3.6323,3.6323,3.5873,3.6066,766000.0],["1991-07-26",3.6194,3.6387,3.6194,3.6258,1025200.0],["1991-07-29",3.6516,3.6516,3.6323,3.6516,612000.0],["1991-07-30",3.658,3.6644,3.6323,3.6323,1180800.0],["1991-07-31",3.6194,3.6451,3.6066,3.6323,792000.0],["1991-08-01",3.6323,3.6387,3.6066,3.6194,409200.0],["1991-08-02",3.6644,3.6773,3.6516,3.6708,716800.0],["1991-08-05",3.6451,3.6644,3.6451,3.658,240800.0],["1991-08-06",3.6451,3.6708,3.6451,3.6708,442800.0],["1991-08-07",3.6773,3.6837,3.6644,3.6773,476400.0],["1991-08-08",3.6387,3.6451,3.6323,3.6387,186000.0],["1991-08-09",3.5744,3.5744,3.5551,3.5551,1198000.0],["1991-08-12",3.5616,3.613,3.5616,3.6066,427600.0],["1991-08-13",3.613,3.6258,3.6001,3.6001,1105600.0],["1991-08-14",3.6066,3.6066,3.5937,3.6001,146800.0],["1991-08-15",3.568,3.568,3.523,3.523,963600.0],["1991-08-16",3.5294,3.5294,3.4973,3.5166,1411600.0],["1991-08-19",3.4111,3.4894,3.3981,3.4829,2135600.0],["1991-08-20",3.522,3.5676,3.5155,3.5611,3565600.0],["1991-08-21",3.6003,3.6068,3.5872,3.6068,2000000.0],["1991-08-22",3.6133,3.659,3.6068,3.6524,2117600.0],["1991-08-23",3.6655,3.6981,3.6655,3.6981,555600.0],["1991-08-26",3.7046,3.7111,3.6981,3.6981,638400.0],["1991-08-27",3.7046,3.7046,3.672,3.6785,802400.0],["1991-08-28",3.6785,3.7307,3.672,3.7242,961600.0],["1991-08-29",3.7437,3.7633,3.7372,3.7568,1293200.0],["1991-08-30",3.7568,3.7698,3.7307,3.7437,398800.0],["1991-09-03",3.7503,3.7503,3.7372,3.7372,870800.0],["1991-09-04",3.7307,3.7372,3.7307,3.7307,533600.0],["1991-09-05",3.7372,3.7437,3.7307,3.7372,469200.0],["1991-09-06",3.7307,3.7633,3.7242,3.7633,285200.0],["1991-09-09",3.7633,3.7698,3.7503,3.7698,411200.0],["1991-09-10",3.7698,3.7698,3.7503,3.7503,514400.0],["1991-09-11",3.7568,3.7568,3.7372,3.7568,363600.0],["1991-09-12",3.7568,3.7764,3.7568,3.7568,931600.0],["1991-09-13",3.7307,3.7307,3.6981,3.7046,212400.0],["1991-09-16",3.6394,3.659,3.6394,3.6524,424800.0],["1991-09-17",3.6003,3.6263,3.6003,3.6198,622400.0],["1991-09-18",3.6198,3.6394,3.6068,3.6394,533200.0],["1991-09-19",3.6329,3.659,3.6329,3.6524,501600.0],["1991-09-20",3.6263,3.6459,3.6263,3.6394,745600.0],["1991-09-23",3.6394,3.6459,3.6263,3.6329,554400.0],["1991-09-24",3.6459,3.6459,3.6068,3.6133,633600.0],["1991-09-25",3.6329,3.6655,3.6263,3.6655,1726000.0],["1991-09-26",3.7046,3.7046,3.6916,3.6981,816000.0],["1991-09-27",3.6981,3.7111,3.685,3.6981,1249600.0],["1991-09-30",3.7111,3.7568,3.7111,3.7503,409200.0],["1991-10-01",3.7633,3.7764,3.7633,3.7633,1048800.0],["1991-10-02",3.7503,3.7503,3.7242,3.7307,373600.0],["1991-10-03",3.7177,3.7307,3.7046,3.7307,268800.0],["1991-10-04",3.7437,3.7437,3.7307,3.7372,195600.0],["1991-10-07",3.7242,3.7307,3.7176,3.7176,403600.0],["1991-10-08",3.7242,3.7503,3.7242,3.7307,448800.0],["1991-10-09",3.685,3.7177,3.685,3.7046,550800.0],["1991-10-10",3.7177,3.7242,3.6785,3.7046,300000.0],["1991-10-11",3.7242,3.7242,3.7046,3.7046,574400.0],["1991-10-14",3.7177,3.7437,3.7177,3.7372,1141600.0],["1991-10-15",3.7437,3.7763,3.7372,3.7698,798800.0],["1991-10-16",3.809,3.8481,3.7959,3.8416,770800.0],["1991-10-17",3.8155,3.8481,3.8155,3.8481,852400.0],["1991-10-18",3.8285,3.8546,3.8285,3.8481,1143600.0],["1991-10-21",3.8155,3.8155,3.7829,3.7894,584000.0],["1991-10-22",3.7633,3.7764,3.7437,3.7503,392400.0],["1991-10-23",3.7503,3.7568,3.7372,3.7437,455200.0],["1991-10-24",3.6785,3.6916,3.6459,3.6655,810000.0],["1991-10-25",3.6394,3.6394,3.6003,3.6198,689600.0],["1991-10-28",3.6329,3.659,3.6263,3.6524,318400.0],["1991-10-29",3.6394,3.685,3.6263,3.685,900400.0],["1991-10-30",3.6524,3.659,3.6394,3.659,535600.0],["1991-10-31",3.6133,3.6263,3.5937,3.6263,590000.0],["1991-11-01",3.6263,3.685,3.6198,3.6785,666800.0],["1991-11-04",3.672,3.685,3.6459,3.6785,761600.0],["1991-11-05",3.7242,3.7307,3.6785,3.6785,620400.0],["1991-11-06",3.7046,3.7242,3.7046,3.7242,280400.0],["1991-11-07",3.6524,3.7307,3.6459,3.7307,1692800.0],["1991-11-08",3.7242,3.7242,3.6916,3.7111,977600.0],["1991-11-11",3.7437,3.7503,3.7242,3.7372,403200.0],["1991-11-12",3.7764,3.8024,3.7764,3.7959,649200.0],["1991-11-13",3.7111,3.7437,3.7046,3.7372,1008400.0],["1991-11-14",3.7242,3.7242,3.6785,3.6916,1108400.0],["1991-11-15",3.6655,3.7046,3.6459,3.6524,1421600.0],["1991-11-18",3.6663,3.6862,3.6464,3.6795,614400.0],["1991-11-19",3.6464,3.6464,3.6134,3.6266,1171600.0],["1991-11-20",3.6398,3.6398,3.6332,3.6398,4343600.0],["1991-11-21",3.62,3.6531,3.6134,3.6332,2755600.0],["1991-11-22",3.62,3.62,3.5869,3.6001,698400.0],["1991-11-25",3.6067,3.62,3.6001,3.6067,533600.0],["1991-11-26",3.6067,3.6134,3.5339,3.5472,1703600.0],["1991-11-27",3.5009,3.5075,3.4876,3.4942,295600.0],["1991-11-29",3.4148,3.4413,3.4016,3.4281,269600.0],["1991-12-02",3.4281,3.4942,3.4214,3.4876,322400.0],["1991-12-03",3.4413,3.4545,3.4347,3.4347,354800.0],["1991-12-04",3.4347,3.4479,3.4214,3.4479,480000.0],["1991-12-05",3.4214,3.4281,3.4082,3.4148,412400.0],["1991-12-06",3.3685,3.4016,3.3685,3.4016,736000.0],["1991-12-09",3.3685,3.4016,3.3685,3.3751,309600.0],["1991-12-10",3.3619,3.3619,3.3156,3.3288,519600.0],["1991-12-11",3.3288,3.3288,3.2758,3.2891,1445600.0],["1991-12-12",3.3089,3.3553,3.3089,3.3553,1270400.0],["1991-12-13",3.4413,3.481,3.4413,3.4678,845600.0],["1991-12-16",3.4942,3.5009,3.4876,3.4876,504800.0],["1991-12-17",3.5075,3.5207,3.481,3.481,640400.0],["1991-12-18",3.4876,3.4876,3.4744,3.4876,251200.0],["1991-12-19",3.4678,3.4678,3.4214,3.4214,593600.0],["1991-12-20",3.3156,3.342,3.3023,3.342,1419200.0],["1991-12-23",3.342,3.3751,3.3222,3.3553,1164400.0],["1991-12-24",3.3619,3.3619,3.342,3.3486,338800.0],["1991-12-26",3.3553,3.3619,3.342,3.3619,796000.0],["1991-12-27",3.3553,3.3619,3.342,3.3486,729200.0],["1991-12-30",3.3486,3.3685,3.3354,3.3619,462400.0],["1991-12-31",3.4413,3.481,3.4347,3.481,1174800.0],["1992-01-02",3.4942,3.5141,3.4678,3.481,1117200.0],["1992-01-03",3.4413,3.4678,3.4413,3.4611,468000.0],["1992-01-06",3.4611,3.4611,3.3354,3.3619,1697600.0],["1992-01-07",3.3354,3.342,3.3089,3.3354,684800.0],["1992-01-08",3.2825,3.3023,3.2428,3.2494,1516400.0],["1992-01-09",3.3619,3.3619,3.3023,3.3222,1170800.0],["1992-01-10",3.3156,3.3156,3.2626,3.2758,589600.0],["1992-01-13",3.3089,3.3354,3.2825,3.3089,1306400.0],["1992-01-14",3.3817,3.4148,3.3685,3.4148,1077600.0],["1992-01-15",3.3685,3.3685,3.3288,3.3553,1114000.0],["1992-01-16",3.3222,3.3222,3.2891,3.3089,1097600.0],["1992-01-17",3.2825,3.3354,3.2229,3.3089,1698000.0],["1992-01-20",3.3222,3.4148,3.3156,3.395,724800.0],["1992-01-21",3.4148,3.4214,3.3751,3.4148,843600.0],["1992-01-22",3.3619,3.3619,3.3288,3.3354,696000.0],["1992-01-23",3.342,3.3619,3.3023,3.3156,647200.0],["1992-01-24",3.2825,3.3354,3.2758,3.3023,684400.0],["1992-01-27",3.3156,3.3156,3.2891,3.3089,424000.0],["1992-01-28",3.3486,3.3685,3.3486,3.3685,326800.0],["1992-01-29",3.3685,3.3817,3.3156,3.3156,606000.0],["1992-01-30",3.3288,3.3288,3.3023,3.3089,290400.0],["1992-01-31",3.3222,3.3222,3.3023,3.3156,358800.0],["1992-02-03",3.3023,3.3156,3.3023,3.3089,510800.0],["1992-02-04",3.3089,3.3089,3.2825,3.3089,692800.0],["1992-02-05",3.2428,3.2692,3.2428,3.2626,1045600.0],["1992-02-06",3.1964,3.2361,3.1964,3.2361,2292400.0],["1992-02-07",3.2428,3.2957,3.2361,3.2957,1788000.0],["1992-02-10",3.3486,3.3685,3.3222,3.3486,1917200.0],["1992-02-11",3.3156,3.3354,3.3156,3.3156,1273600.0],["1992-02-12",3.2692,3.3089,3.2626,3.3089,1610800.0],["1992-02-13",3.1104,3.1832,3.0641,3.1435,10493200.0],["1992-02-14",2.9979,3.0972,2.9979,3.0839,17167600.0],["1992-02-18",2.9847,3.0111,2.9516,2.9582,6484800.0],["1992-02-19",2.8655,2.8788,2.8324,2.8722,6554400.0],["1992-02-20",2.8655,2.945,2.8523,2.9383,6110800.0],["1992-02-21",2.8986,2.9251,2.892,2.9251,4565200.0],["1992-02-24",2.945,2.978,2.9383,2.9648,2784000.0],["1992-02-25",3.0045,3.0045,2.9516,2.9648,3968000.0],["1992-02-26",3.0178,3.117,3.0178,3.1038,8591200.0],["1992-02-27",3.0972,3.1104,3.0707,3.1104,3879200.0],["1992-02-28",3.1369,3.1435,3.0508,3.0508,6110400.0],["1992-03-02",3.062,3.0823,3.0485,3.0755,5247200.0],["1992-03-03",3.0687,3.1025,3.062,3.0958,3551200.0],["1992-03-04",3.089,3.089,3.0349,3.0417,4999200.0],["1992-03-05",2.9876,3.0011,2.9741,2.9741,2749200.0],["1992-03-06",2.9471,2.9606,2.9335,2.9606,3599600.0],["1992-03-09",2.9809,3.0214,2.9809,3.0147,1362400.0],["1992-03-10",3.0214,3.0417,3.0147,3.0282,2232400.0],["1992-03-11",3.0011,3.0079,2.9673,2.9741,1720000.0],["1992-03-12",2.9133,2.9471,2.9065,2.9471,4198800.0],["1992-03-13",2.9809,3.0011,2.9606,3.0011,2410400.0],["1992-03-16",3.0214,3.0214,3.0011,3.0079,804000.0],["1992-03-17",3.0214,3.062,3.0214,3.0349,2237600.0],["1992-03-18",3.0282,3.0349,3.0011,3.0079,1077200.0],["1992-03-19",2.9944,2.9944,2.9538,2.9809,1320800.0],["1992-03-20",2.9471,2.9538,2.9335,2.9538,1449600.0],["1992-03-23",2.9065,2.9336,2.8998,2.9336,1927600.0],["1992-03-24",2.9133,2.9133,2.8727,2.8862,2237600.0],["1992-03-25",2.866,2.8998,2.8389,2.893,2945200.0],["1992-03-26",2.8998,2.9065,2.8727,2.9065,2242800.0],["1992-03-27",2.8998,2.9268,2.893,2.9268,1734000.0],["1992-03-30",2.92,2.9268,2.9065,2.92,1078000.0],["1992-03-31",2.9133,2.92,2.893,2.893,1350000.0],["1992-04-01",2.8389,2.8592,2.8186,2.8524,3109200.0],["1992-04-02",2.7916,2.8051,2.7443,2.7578,4253600.0],["1992-04-03",2.7646,2.8862,2.7578,2.8727,5267600.0],["1992-04-06",2.9268,2.9741,2.9133,2.9673,4447600.0],["1992-04-07",2.9335,2.9335,2.8254,2.8322,2636000.0],["1992-04-08",2.8254,2.8524,2.8051,2.8524,2835200.0],["1992-04-09",2.8592,2.92,2.8254,2.9133,1486400.0],["1992-04-10",2.9268,2.9268,2.8795,2.9065,1741200.0],["1992-04-13",2.9133,2.92,2.8998,2.9065,979600.0],["1992-04-14",2.9133,2.9606,2.8998,2.9538,1937600.0],["1992-04-15",2.9538,2.9876,2.9538,2.9876,1375200.0],["1992-04-16",2.9809,2.9876,2.9606,2.9876,1352400.0],["1992-04-20",2.9809,2.9809,2.9403,2.9538,1305200.0],["1992-04-21",2.9606,2.9606,2.9403,2.9606,1200800.0],["1992-04-22",2.9403,2.9471,2.9268,2.9268,868000.0],["1992-04-23",2.9133,2.92,2.8795,2.92,1035600.0],["1992-04-24",2.8862,2.9268,2.866,2.9133,1277200.0],["1992-04-27",2.9268,3.0147,2.9268,3.0011,2709600.0],["1992-04-28",3.0282,3.0687,3.0282,3.0687,2463600.0],["1992-04-29",3.089,3.1093,3.062,3.0755,2503200.0],["1992-04-30",3.0958,3.1634,3.089,3.1634,2234400.0],["1992-05-01",3.1836,3.1904,3.1363,3.1431,1206800.0],["1992-05-04",3.1634,3.1701,3.1566,3.1634,1022000.0],["1992-05-05",3.0958,3.1025,3.0755,3.089,965600.0],["1992-05-06",3.1161,3.1161,3.0687,3.1025,1014800.0],["1992-05-07",3.0485,3.0823,3.0417,3.0485,3824800.0],["1992-05-08",2.9741,2.9876,2.9471,2.9809,2881200.0],["1992-05-11",2.9876,3.062,2.9809,3.062,1804400.0],["1992-05-12",3.1228,3.1228,3.089,3.0958,2052000.0],["1992-05-13",3.0958,3.1025,3.0823,3.1025,966000.0],["1992-05-14",3.1025,3.1025,3.0755,3.1025,712400.0],["1992-05-15",3.0687,3.0755,3.0552,3.062,1928000.0],["1992-05-18",3.1093,3.1566,3.1093,3.1498,3627600.0],["1992-05-19",3.1634,3.1634,3.1431,3.1634,1280000.0],["1992-05-20",3.2107,3.2107,3.1769,3.1836,1650400.0],["1992-05-21",3.1566,3.1566,3.1228,3.1363,1659600.0],["1992-05-22",3.196,3.2029,3.1753,3.2029,1544400.0],["1992-05-26",3.2789,3.3548,3.2789,3.3479,8829600.0],["1992-05-27",3.341,3.341,3.2927,3.2996,5546000.0],["1992-05-28",3.2996,3.3272,3.2858,3.3272,1403600.0],["1992-05-29",3.341,3.3686,3.3272,3.3272,1711200.0],["1992-06-01",3.3272,3.341,3.3134,3.341,621200.0],["1992-06-02",3.3134,3.3203,3.2858,3.2858,771200.0],["1992-06-03",3.2858,3.2927,3.2512,3.2858,1445600.0],["1992-06-04",3.3065,3.3134,3.2996,3.3065,1144800.0],["1992-06-05",3.3962,3.3962,3.3617,3.3686,1766800.0],["1992-06-08",3.3824,3.3962,3.3617,3.3617,2074800.0],["1992-06-09",3.3824,3.3893,3.341,3.3479,1443600.0],["1992-06-10",3.3479,3.3479,3.3134,3.3203,842800.0],["1992-06-11",3.3134,3.3272,3.2927,3.3065,1798400.0],["1992-06-12",3.2858,3.2858,3.2167,3.2236,1522400.0],["1992-06-15",3.2167,3.2305,3.1753,3.2029,1044800.0],["1992-06-16",3.2029,3.2029,3.1753,3.1753,3165200.0],["1992-06-17",3.1408,3.1408,3.1201,3.127,1079200.0],["1992-06-18",3.0994,3.1132,3.0787,3.1132,1084000.0],["1992-06-19",3.1339,3.1408,3.127,3.1339,1099200.0],["1992-06-22",3.1132,3.1132,3.0649,3.0925,1111600.0],["1992-06-23",3.0511,3.0649,3.0235,3.0304,1654800.0],["1992-06-24",3.0166,3.0235,2.9682,3.0027,2280400.0],["1992-06-25",3.0718,3.0925,2.6369,2.6714,15292800.0],["1992-06-26",2.6645,2.6852,2.6438,2.6783,10190400.0],["1992-06-29",2.6093,2.6162,2.5403,2.5886,7382800.0],["1992-06-30",2.5264,2.6507,2.5126,2.6438,7336800.0],["1992-07-01",2.6921,2.7197,2.6507,2.6783,4120000.0],["1992-07-02",2.699,2.7542,2.6921,2.7404,5541600.0],["1992-07-06",2.699,2.7542,2.6852,2.7473,5636400.0],["1992-07-07",2.775,2.775,2.7335,2.7335,3044400.0],["1992-07-08",2.7128,2.7473,2.7128,2.7404,2880000.0],["1992-07-09",2.6783,2.6852,2.6645,2.6852,3180800.0],["1992-07-10",2.6231,2.63,2.6093,2.63,3502400.0],["1992-07-13",2.6093,2.6162,2.5886,2.6024,2471600.0],["1992-07-14",2.6162,2.7335,2.6162,2.7266,3581200.0],["1992-07-15",2.7335,2.7473,2.6921,2.7059,1709200.0],["1992-07-16",2.6576,2.699,2.6576,2.6921,2034400.0],["1992-07-17",2.6507,2.6507,2.6024,2.6438,2513600.0],["1992-07-20",2.5679,2.6162,2.5679,2.6024,3065200.0],["1992-07-21",2.6162,2.6162,2.5886,2.6093,1740400.0],["1992-07-22",2.5679,2.6369,2.561,2.6093,2392800.0],["1992-07-23",2.6093,2.6714,2.6093,2.6576,3494000.0],["1992-07-24",2.63,2.6645,2.63,2.6576,2462400.0],["1992-07-27",2.6507,2.6576,2.6369,2.6369,1177200.0],["1992-07-28",2.6783,2.7128,2.6645,2.7128,1904400.0],["1992-07-29",2.7335,2.8095,2.7266,2.8095,3926400.0],["1992-07-30",2.7542,2.768,2.7404,2.7611,2518000.0],["1992-07-31",2.7266,2.768,2.7197,2.7473,3149200.0],["1992-08-03",2.7128,2.7611,2.7059,2.7404,2565200.0],["1992-08-04",2.7404,2.7542,2.7266,2.7404,2118000.0],["1992-08-05",2.6714,2.7266,2.6576,2.7197,4971200.0],["1992-08-06",2.6783,2.6783,2.4712,2.5057,28989200.0],["1992-08-07",2.4298,2.4367,2.3953,2.416,15312800.0],["1992-08-10",2.4367,2.4919,2.4298,2.485,6285600.0],["1992-08-11",2.4988,2.4988,2.4643,2.4712,3329600.0],["1992-08-12",2.4712,2.4919,2.4643,2.4712,4077600.0],["1992-08-13",2.4712,2.4781,2.4643,2.4781,2459600.0],["1992-08-14",2.4574,2.4712,2.4436,2.4574,2101200.0],["1992-08-17",2.5004,2.5284,2.4934,2.5144,2192000.0],["1992-08-18",2.5074,2.5144,2.4864,2.5004,2138400.0],["1992-08-19",2.5074,2.5564,2.5074,2.5494,3515200.0],["1992-08-20",2.5564,2.5634,2.5214,2.5214,2651200.0],["1992-08-21",2.5074,2.5074,2.4654,2.4654,2646000.0],["1992-08-24",2.4654,2.5074,2.4584,2.5004,2193600.0],["1992-08-25",2.4864,2.5074,2.4654,2.5004,2837600.0],["1992-08-26",2.5004,2.5424,2.4934,2.5424,3218800.0],["1992-08-27",2.5634,2.5985,2.5634,2.5914,2952400.0],["1992-08-28",2.6125,2.6685,2.5914,2.6685,2290000.0],["1992-08-31",2.6825,2.6965,2.6615,2.6615,3646400.0],["1992-09-01",2.6615,2.6755,2.6545,2.6545,1797600.0],["1992-09-02",2.6755,2.6825,2.6615,2.6755,1449600.0],["1992-09-03",2.7035,2.7315,2.6825,2.6895,2721600.0],["1992-09-04",2.6685,2.6755,2.6545,2.6615,868400.0],["1992-09-08",2.6615,2.6615,2.6195,2.6195,1253600.0],["1992-09-09",2.5985,2.6055,2.5844,2.6055,980000.0],["1992-09-10",2.5914,2.6265,2.5774,2.6125,2557200.0],["1992-09-11",2.6125,2.6125,2.5914,2.6125,2646400.0],["1992-09-14",2.6335,2.6615,2.6265,2.6405,1702800.0],["1992-09-15",2.5984,2.6055,2.5844,2.5844,3628400.0],["1992-09-16",2.5494,2.6195,2.5424,2.6125,3178000.0],["1992-09-17",2.5914,2.5914,2.5564,2.5774,5041600.0],["1992-09-18",2.5284,2.5844,2.5074,2.5774,6457200.0],["1992-09-21",2.5494,2.5494,2.5214,2.5214,2951200.0],["1992-09-22",2.5634,2.5704,2.5354,2.5424,2518800.0],["1992-09-23",2.5494,2.5844,2.5424,2.5704,1226800.0],["1992-09-24",2.5844,2.6125,2.5844,2.5985,2234400.0],["1992-09-25",2.5844,2.5914,2.5634,2.5844,1913200.0],["1992-09-28",2.5564,2.5704,2.5494,2.5564,982000.0],["1992-09-29",2.5634,2.5914,2.5564,2.5844,2719600.0],["1992-09-30",2.5704,2.6265,2.5634,2.6125,3532800.0],["1992-10-01",2.6195,2.6195,2.5914,2.5985,2282400.0],["1992-10-02",2.6055,2.6125,2.5704,2.5774,1805200.0],["1992-10-05",2.4934,2.5144,2.4514,2.5074,5155200.0],["1992-10-06",2.5214,2.5284,2.5004,2.5284,1869200.0],["1992-10-07",2.5564,2.5634,2.5144,2.5214,1071600.0],["1992-10-08",2.5214,2.5214,2.5004,2.5144,1480400.0],["1992-10-09",2.4864,2.5004,2.4654,2.4794,1960400.0],["1992-10-12",2.4864,2.5424,2.4864,2.5284,1850000.0],["1992-10-13",2.5354,2.5634,2.5354,2.5494,2252000.0],["1992-10-14",2.5424,2.5494,2.5284,2.5424,1300400.0],["1992-10-15",2.5074,2.5424,2.5074,2.5354,1610400.0],["1992-10-16",2.5424,2.5424,2.5214,2.5284,2236400.0],["1992-10-19",2.5144,2.5774,2.5074,2.5564,1174400.0],["1992-10-20",2.6125,2.6335,2.5985,2.6125,1972000.0],["1992-10-21",2.5914,2.6055,2.5634,2.5634,1369600.0],["1992-10-22",2.5774,2.5844,2.5634,2.5774,1071200.0],["1992-10-23",2.5844,2.5914,2.5634,2.5844,1084000.0],["1992-10-26",2.5494,2.5494,2.5354,2.5494,1618800.0],["1992-10-27",2.5424,2.5424,2.5074,2.5284,1846000.0],["1992-10-28",2.5354,2.5424,2.5214,2.5284,701600.0],["1992-10-29",2.4724,2.5004,2.4654,2.4864,3393600.0],["1992-10-30",2.5004,2.5074,2.4794,2.4794,1444400.0],["1992-11-02",2.4444,2.4584,2.4304,2.4514,2895600.0],["1992-11-03",2.4514,2.4584,2.4234,2.4234,1683200.0],["1992-11-04",2.3953,2.3953,2.3183,2.3183,4590800.0],["1992-11-05",2.3673,2.3883,2.3463,2.3743,3826400.0],["1992-11-06",2.3743,2.3953,2.3603,2.3673,2338000.0],["1992-11-09",2.3813,2.3953,2.3743,2.3883,2169200.0],["1992-11-10",2.4163,2.4514,2.3813,2.4514,2768400.0],["1992-11-11",2.4514,2.4654,2.4374,2.4584,2648400.0],["1992-11-12",2.4724,2.4794,2.4584,2.4794,2152000.0],["1992-11-13",2.4794,2.4794,2.4514,2.4584,1944400.0],["1992-11-16",2.4163,2.4514,2.3953,2.4023,1618000.0],["1992-11-17",2.3883,2.3953,2.3743,2.3813,2628000.0],["1992-11-18",2.4023,2.4374,2.4023,2.4304,4120400.0],["1992-11-19",2.4374,2.4444,2.4234,2.4304,1442000.0],["1992-11-20",2.4316,2.4529,2.4316,2.4387,2415200.0],["1992-11-23",2.4316,2.4529,2.4245,2.4245,1882400.0],["1992-11-24",2.4103,2.4316,2.4032,2.4245,9715600.0],["1992-11-25",2.4032,2.4174,2.3962,2.4103,10715600.0],["1992-11-27",2.4103,2.4174,2.3962,2.4103,606400.0],["1992-11-30",2.4245,2.467,2.4174,2.46,2775600.0],["1992-12-01",2.4954,2.5309,2.4741,2.5096,1854800.0],["1992-12-02",2.5025,2.5025,2.4812,2.4954,1708000.0],["1992-12-03",2.4812,2.4883,2.4529,2.4671,1954800.0],["1992-12-04",2.467,2.4812,2.4529,2.46,1447600.0],["1992-12-07",2.5025,2.5025,2.4812,2.4883,3032400.0],["1992-12-08",2.4812,2.4883,2.4671,2.4741,2046000.0],["1992-12-09",2.4174,2.4174,2.3891,2.4032,3970800.0],["1992-12-10",2.3962,2.3962,2.3324,2.3962,3236000.0],["1992-12-11",2.3891,2.4103,2.3891,2.3962,1360000.0],["1992-12-14",2.4032,2.4245,2.3962,2.4245,1738000.0],["1992-12-15",2.4174,2.4458,2.4103,2.4316,2314800.0],["1992-12-16",2.4387,2.4458,2.4174,2.4174,2790400.0],["1992-12-17",2.4387,2.4529,2.4245,2.4529,3346800.0],["1992-12-18",2.4954,2.4954,2.4671,2.4741,3331200.0],["1992-12-21",2.4741,2.4741,2.4529,2.46,2176400.0],["1992-12-22",2.4883,2.5025,2.4812,2.4883,3973600.0],["1992-12-23",2.4954,2.5521,2.4954,2.5521,3613600.0],["1992-12-24",2.5379,2.5663,2.5379,2.5663,1028400.0],["1992-12-28",2.5521,2.5805,2.5096,2.5167,1688000.0],["1992-12-29",2.5309,2.5663,2.5309,2.5521,1918000.0],["1992-12-30",2.5521,2.5734,2.545,2.5663,2168000.0],["1992-12-31",2.5805,2.6017,2.5734,2.5947,1246400.0],["1993-01-04",2.5592,2.5663,2.5309,2.5379,1525600.0],["1993-01-05",2.5379,2.5379,2.4741,2.5379,3122400.0],["1993-01-06",2.5379,2.545,2.5238,2.5309,1357200.0],["1993-01-07",2.5379,2.545,2.4883,2.4954,3488800.0],["1993-01-08",2.5096,2.5238,2.4954,2.5238,2068400.0],["1993-01-11",2.5309,2.545,2.5309,2.545,1358000.0],["1993-01-12",2.545,2.545,2.5167,2.5379,2042400.0],["1993-01-13",2.5167,2.5379,2.5025,2.5238,3045200.0],["1993-01-14",2.4812,2.4883,2.46,2.4671,2694000.0],["1993-01-15",2.4032,2.4387,2.3891,2.4245,4884800.0],["1993-01-18",2.4387,2.4741,2.4387,2.46,1932800.0],["1993-01-19",2.467,2.4741,2.46,2.46,2868800.0],["1993-01-20",2.4458,2.4529,2.4387,2.4458,2954400.0],["1993-01-21",2.4245,2.4316,2.4032,2.4316,2671200.0],["1993-01-22",2.4387,2.4458,2.4245,2.4245,2454400.0],["1993-01-25",2.46,2.5309,2.4032,2.5309,6326800.0],["1993-01-26",2.5592,2.5805,2.5521,2.5592,4748000.0],["1993-01-27",2.545,2.545,2.5096,2.5096,3287600.0],["1993-01-28",2.4883,2.545,2.4741,2.5309,5108000.0],["1993-01-29",2.5309,2.5379,2.4103,2.5238,2062400.0],["1993-02-01",2.5379,2.5805,2.5379,2.5805,2634800.0],["1993-02-02",2.5663,2.5805,2.5663,2.5734,2371200.0],["1993-02-03",2.6017,2.6655,2.6017,2.6655,4032800.0],["1993-02-04",2.6797,2.7081,2.6655,2.6655,3090000.0],["1993-02-05",2.6655,2.6868,2.6585,2.6585,2796800.0],["1993-02-08",2.6726,2.7081,2.6514,2.7081,3708400.0],["1993-02-09",2.6939,2.701,2.6655,2.6726,2460400.0],["1993-02-10",2.6159,2.6301,2.6088,2.6301,3377600.0],["1993-02-11",2.7081,2.7364,2.701,2.7152,5181200.0],["1993-02-12",2.6939,2.6939,2.6655,2.6726,1693200.0],["1993-02-16",2.6301,2.6514,2.623,2.6443,3056400.0],["1993-02-17",2.623,2.6372,2.6088,2.6372,1784400.0],["1993-02-18",2.6585,2.6585,2.623,2.6443,1354800.0],["1993-02-19",2.6585,2.7223,2.6585,2.7223,2243200.0],["1993-02-22",2.717,2.7957,2.717,2.7814,27840000.0],["1993-02-23",2.7885,2.8099,2.7527,2.767,5157200.0],["1993-02-24",2.7599,2.7671,2.7456,2.7599,38886800.0],["1993-02-25",2.7528,2.7528,2.7242,2.7313,5032400.0],["1993-02-26",2.7527,2.7599,2.7313,2.7456,7138800.0],["1993-03-01",2.7599,2.7957,2.7528,2.7957,2038800.0],["1993-03-02",2.8314,2.8743,2.8243,2.8672,4017200.0],["1993-03-03",2.9315,2.9458,2.8886,2.8886,4150000.0],["1993-03-04",2.9172,2.9172,2.8958,2.9101,2116400.0],["1993-03-05",2.9172,2.9387,2.9101,2.9101,1854400.0],["1993-03-08",2.9172,2.9387,2.8958,2.9244,2189600.0],["1993-03-09",2.8743,2.8814,2.86,2.8814,3459200.0],["1993-03-10",2.8743,2.8814,2.86,2.8743,1771600.0],["1993-03-11",2.86,2.8672,2.8243,2.8314,2060400.0],["1993-03-12",2.8028,2.8314,2.7742,2.8314,1630000.0],["1993-03-15",2.8314,2.8814,2.8314,2.8814,1034400.0],["1993-03-16",2.9029,2.9887,2.9029,2.9815,5249200.0],["1993-03-17",3.0459,3.0817,3.0388,3.0674,6703600.0],["1993-03-18",3.0745,3.096,3.0674,3.0888,3388400.0],["1993-03-19",3.1031,3.1245,3.0888,3.1102,3202800.0],["1993-03-22",3.1103,3.1389,3.096,3.1389,3318800.0],["1993-03-23",3.1246,3.1246,3.0602,3.0674,4066000.0],["1993-03-24",3.0531,3.096,3.0173,3.0817,3697200.0],["1993-03-25",3.0388,3.1317,3.0388,3.1174,2632400.0],["1993-03-26",3.1674,3.1674,3.146,3.1603,3540000.0],["1993-03-29",3.1961,3.2175,3.1889,3.2104,2076800.0],["1993-03-30",3.2318,3.2533,3.1889,3.2032,3402800.0],["1993-03-31",3.2246,3.2246,3.1603,3.1674,1695600.0],["1993-04-01",3.1532,3.1961,3.1317,3.1818,3083200.0],["1993-04-02",3.1746,3.1817,3.1531,3.1531,2319600.0],["1993-04-05",3.1603,3.2318,3.1532,3.2104,2390400.0],["1993-04-06",3.2318,3.2389,3.2032,3.2175,2176800.0],["1993-04-07",3.2104,3.239,3.2032,3.2247,2964000.0],["1993-04-08",3.2318,3.2604,3.2318,3.2532,2450000.0],["1993-04-12",3.2604,3.3104,3.2461,3.2961,2031200.0],["1993-04-13",3.3104,3.3247,3.2747,3.2961,3217600.0],["1993-04-14",3.2676,3.2819,3.2318,3.2676,3515200.0],["1993-04-15",3.2604,3.2675,3.2318,3.2318,2402000.0],["1993-04-16",3.2246,3.2532,3.2246,3.2318,1190800.0],["1993-04-19",3.2604,3.2604,3.2318,3.2318,1568800.0],["1993-04-20",3.2461,3.2461,3.2175,3.239,1344800.0],["1993-04-21",3.2247,3.2247,3.1889,3.2032,2023200.0],["1993-04-22",3.2032,3.2247,3.1961,3.2032,2508400.0],["1993-04-23",3.2032,3.2103,3.146,3.1603,1839600.0],["1993-04-26",3.1603,3.1675,3.0745,3.096,982000.0],["1993-04-27",3.1031,3.1103,3.0888,3.096,2556800.0],["1993-04-28",3.0817,3.096,3.0674,3.0888,2698000.0],["1993-04-29",3.1246,3.146,3.1103,3.146,2198800.0],["1993-04-30",3.1818,3.2104,3.1746,3.2032,1367600.0],["1993-05-03",3.1818,3.2104,3.1746,3.1961,1462800.0],["1993-05-04",3.2246,3.2532,3.2175,3.2461,3200400.0],["1993-05-05",3.2532,3.2532,3.2246,3.2532,1904800.0],["1993-05-06",3.3033,3.382,3.3033,3.3534,7166800.0],["1993-05-07",3.3605,3.3748,3.3319,3.3677,3334800.0],["1993-05-10",3.3462,3.3819,3.3247,3.3319,1807200.0],["1993-05-11",3.339,3.3533,3.3247,3.3247,1914400.0],["1993-05-12",3.3391,3.4249,3.3391,3.4034,6084400.0],["1993-05-13",3.4463,3.4749,3.4392,3.4392,8693600.0],["1993-05-14",3.4678,3.4678,3.4249,3.4249,3300800.0],["1993-05-17",3.4177,3.4248,3.3891,3.4105,3002800.0],["1993-05-18",3.4034,3.4034,3.3748,3.3819,1550400.0],["1993-05-19",3.3605,3.3605,3.3176,3.3462,5271200.0],["1993-05-20",3.3462,3.3748,3.3462,3.3605,1961200.0],["1993-05-21",3.339,3.3605,3.3247,3.3247,3236800.0],["1993-05-24",3.2811,3.3388,3.2739,3.2956,2133600.0],["1993-05-25",3.3028,3.3388,3.3028,3.3316,1759200.0],["1993-05-26",3.3749,3.3965,3.3677,3.3677,41906400.0],["1993-05-27",3.3749,3.3821,3.3677,3.3749,33651600.0],["1993-05-28",3.3749,3.3749,3.3172,3.3172,1269200.0],["1993-06-01",3.3244,3.3316,3.3172,3.3172,857200.0],["1993-06-02",3.3172,3.3244,3.31,3.3244,592800.0],["1993-06-03",3.3244,3.3388,3.3172,3.3388,787600.0],["1993-06-04",3.31,3.31,3.2667,3.2667,908000.0],["1993-06-07",3.2956,3.2956,3.2667,3.2883,688800.0],["1993-06-08",3.2739,3.2883,3.2451,3.2595,1091600.0],["1993-06-09",3.2883,3.3244,3.2811,3.3244,1819200.0],["1993-06-10",3.3388,3.3677,3.3316,3.3605,2438400.0],["1993-06-11",3.3821,3.3965,3.3244,3.3244,4380000.0],["1993-06-14",3.346,3.346,3.2883,3.3172,2183600.0],["1993-06-15",3.3028,3.3028,3.2667,3.2739,671600.0],["1993-06-16",3.2595,3.2811,3.2379,3.2739,1553200.0],["1993-06-17",3.2883,3.2956,3.2811,3.2883,746400.0],["1993-06-18",3.2739,3.2739,3.2451,3.2451,1020400.0],["1993-06-21",3.2667,3.2739,3.2523,3.2739,753600.0],["1993-06-22",3.2811,3.2811,3.2379,3.2451,770400.0],["1993-06-23",3.2379,3.2379,3.1153,3.1297,3404000.0],["1993-06-24",3.1153,3.1513,3.1153,3.1513,2063600.0],["1993-06-25",3.173,3.1802,3.1513,3.1513,1018400.0],["1993-06-28",3.1585,3.1874,3.1585,3.1874,1063200.0],["1993-06-29",3.1946,3.2162,3.1874,3.209,1373600.0],["1993-06-30",3.2234,3.2595,3.2234,3.2451,2364400.0],["1993-07-01",3.2307,3.2451,3.2162,3.2162,1894800.0],["1993-07-02",3.173,3.173,3.0936,3.1009,1880400.0],["1993-07-06",3.1225,3.1225,3.0792,3.0792,1232400.0],["1993-07-07",3.0936,3.0936,3.0648,3.0792,1936800.0],["1993-07-08",3.072,3.1009,3.036,3.1009,2626000.0],["1993-07-09",3.0936,3.1081,3.0864,3.1081,2521600.0],["1993-07-12",3.0936,3.1153,3.0936,3.1081,913200.0],["1993-07-13",3.1225,3.1513,3.1009,3.1441,1985600.0],["1993-07-14",3.1441,3.1513,3.1153,3.1297,1792400.0],["1993-07-15",3.0864,3.0864,3.0287,3.0287,3663200.0],["1993-07-16",3.0215,3.0432,2.9783,2.9783,2812800.0],["1993-07-19",2.9783,3.0287,2.9638,3.0071,3893600.0],["1993-07-20",3.0143,3.0576,3.0071,3.0576,3846400.0],["1993-07-21",3.0576,3.0864,3.0576,3.0792,1417200.0],["1993-07-22",3.0864,3.0864,3.0576,3.0648,1336800.0],["1993-07-23",3.0936,3.1081,3.0864,3.1081,1596400.0],["1993-07-26",3.1009,3.1225,3.0936,3.1225,1731200.0],["1993-07-27",3.1369,3.1441,3.1225,3.1441,960000.0],["1993-07-28",3.1441,3.1658,3.1225,3.1658,1934000.0],["1993-07-29",3.173,3.209,3.173,3.1946,1608000.0],["1993-07-30",3.209,3.2234,3.209,3.209,740800.0],["1993-08-02",3.2307,3.2739,3.2234,3.2451,2048000.0],["1993-08-03",3.2379,3.2379,3.2162,3.2307,2192400.0],["1993-08-04",3.2234,3.2234,3.173,3.1874,1496800.0],["1993-08-05",3.2234,3.2234,3.1946,3.2018,3531600.0],["1993-08-06",3.2162,3.2451,3.2162,3.2451,1965200.0],["1993-08-09",3.2523,3.2667,3.2451,3.2523,1334000.0],["1993-08-10",3.2379,3.2451,3.1802,3.1874,2024400.0],["1993-08-11",3.1585,3.173,3.1369,3.1585,2987600.0],["1993-08-12",3.1658,3.173,3.1441,3.1585,1530400.0],["1993-08-13",3.1513,3.1513,3.1297,3.1369,1844800.0],["1993-08-16",3.1585,3.2018,3.1513,3.2018,1590000.0],["1993-08-17",3.1946,3.1946,3.1658,3.173,1436400.0],["1993-08-18",3.209,3.2451,3.1946,3.2307,1482400.0],["1993-08-19",3.2234,3.2307,3.173,3.1874,1094800.0],["1993-08-20",3.1874,3.1946,3.173,3.1802,40876400.0],["1993-08-23",3.1786,3.2004,3.1568,3.2004,1788400.0],["1993-08-24",3.2295,3.2659,3.2295,3.2659,1957200.0],["1993-08-25",3.2877,3.3386,3.2877,3.3241,107000800.0],["1993-08-26",3.3677,3.455,3.3677,3.4186,17933600.0],["1993-08-27",3.4405,3.4405,3.3895,3.4041,1524000.0],["1993-08-30",3.3895,3.3968,3.3823,3.3968,1753600.0],["1993-08-31",3.3604,3.3677,3.3386,3.3459,1956800.0],["1993-09-01",3.3386,3.3532,3.3241,3.3459,2681600.0],["1993-09-02",3.3314,3.3314,3.3095,3.3095,1359200.0],["1993-09-03",3.3241,3.3386,3.3168,3.3241,1048800.0],["1993-09-07",3.3241,3.3241,3.2441,3.2441,1353600.0],["1993-09-08",3.2513,3.2732,3.2441,3.2659,1947600.0],["1993-09-09",3.2732,3.295,3.2732,3.295,784400.0],["1993-09-10",3.2804,3.3095,3.2804,3.3095,1731200.0],["1993-09-13",3.3095,3.3095,3.2877,3.2877,953600.0],["1993-09-14",3.3095,3.3241,3.3095,3.3168,1350400.0],["1993-09-15",3.3168,3.3241,3.295,3.3241,2266000.0],["1993-09-16",3.3023,3.3095,3.2659,3.2877,2713200.0],["1993-09-17",3.2295,3.2368,3.215,3.2222,1880000.0],["1993-09-20",3.215,3.2222,3.2077,3.215,2022400.0],["1993-09-21",3.2732,3.2732,3.2441,3.2441,2852400.0],["1993-09-22",3.2659,3.2732,3.2441,3.2659,1788000.0],["1993-09-23",3.2513,3.2513,3.215,3.2222,1519600.0],["1993-09-24",3.215,3.2732,3.2077,3.2659,2717200.0],["1993-09-27",3.3459,3.3677,3.3314,3.3532,1920000.0],["1993-09-28",3.3459,3.3968,3.3241,3.3823,2370400.0],["1993-09-29",3.3823,3.4477,3.375,3.4332,6040800.0],["1993-09-30",3.4623,3.4696,3.4405,3.455,6074800.0],["1993-10-01",3.4768,3.5205,3.4696,3.4914,7866800.0],["1993-10-04",3.535,3.5423,3.455,3.455,4146400.0],["1993-10-05",3.455,3.4841,3.4186,3.4768,2756400.0],["1993-10-06",3.4986,3.5277,3.4986,3.5059,2502800.0],["1993-10-07",3.5059,3.5132,3.4986,3.4986,1106000.0],["1993-10-08",3.5059,3.5132,3.4987,3.5132,986000.0],["1993-10-11",3.5059,3.5205,3.4914,3.5205,966000.0],["1993-10-12",3.5277,3.5423,3.5132,3.535,2019600.0],["1993-10-13",3.5132,3.5132,3.4841,3.4841,2308000.0],["1993-10-14",3.4914,3.4987,3.4768,3.4841,2443600.0],["1993-10-15",3.4914,3.4987,3.4768,3.4841,1373600.0],["1993-10-18",3.4841,3.4986,3.4696,3.4986,2527600.0],["1993-10-19",3.5132,3.5277,3.5059,3.5132,3435600.0],["1993-10-20",3.5787,3.5932,3.5205,3.5641,2690000.0],["1993-10-21",3.6223,3.6296,3.5932,3.6078,3173600.0],["1993-10-22",3.5859,3.5932,3.5423,3.5496,1749600.0],["1993-10-25",3.5641,3.5641,3.535,3.5496,807200.0],["1993-10-26",3.5423,3.5423,3.5205,3.5277,996800.0],["1993-10-27",3.5205,3.5277,3.5059,3.5132,1007600.0],["1993-10-28",3.5714,3.6296,3.5641,3.615,2298800.0],["1993-10-29",3.6369,3.6514,3.6223,3.6223,1765600.0],["1993-11-01",3.6223,3.6805,3.6223,3.6732,2306400.0],["1993-11-02",3.7023,3.7096,3.6005,3.6078,2035600.0],["1993-11-03",3.615,3.615,3.5568,3.5932,2529200.0],["1993-11-04",3.7241,3.7605,3.6514,3.6805,9142800.0],["1993-11-05",3.6223,3.6369,3.615,3.6296,3782000.0],["1993-11-08",3.6223,3.6659,3.615,3.6659,888400.0],["1993-11-09",3.7169,3.7169,3.6732,3.6732,1933600.0],["1993-11-10",3.6659,3.695,3.6514,3.6878,1427200.0],["1993-11-11",3.7169,3.7169,3.6587,3.6587,1855600.0],["1993-11-12",3.6805,3.7169,3.6659,3.695,2184000.0],["1993-11-15",3.695,3.695,3.6296,3.6296,1730800.0],["1993-11-16",3.6005,3.6078,3.535,3.5641,2176000.0],["1993-11-17",3.5641,3.6078,3.5496,3.6005,5298000.0],["1993-11-18",3.6005,3.6005,3.535,3.535,2699200.0],["1993-11-19",3.5547,3.5547,3.5034,3.5253,2138400.0],["1993-11-22",3.496,3.518,3.4887,3.496,1297200.0],["1993-11-23",3.562,3.606,3.5547,3.606,124378800.0],["1993-11-24",3.5986,3.5986,3.5766,3.5766,36261600.0],["1993-11-26",3.4814,3.4814,3.4301,3.4301,2602000.0],["1993-11-29",3.4447,3.4447,3.3934,3.4081,6085200.0],["1993-11-30",3.4007,3.4887,3.3861,3.474,5336000.0],["1993-12-01",3.5766,3.5766,3.496,3.5034,2616000.0],["1993-12-02",3.5034,3.5107,3.4447,3.4521,1927600.0],["1993-12-03",3.4447,3.4887,3.4374,3.4447,3197600.0],["1993-12-06",3.4374,3.4521,3.4301,3.4447,1994400.0],["1993-12-07",3.4227,3.474,3.4227,3.4667,1795600.0],["1993-12-08",3.5034,3.5107,3.4007,3.4007,3954800.0],["1993-12-09",3.3861,3.4007,3.3055,3.4007,3900000.0],["1993-12-10",3.3055,3.4007,3.2981,3.3788,4334000.0],["1993-12-13",3.4081,3.4154,3.3861,3.4081,2818400.0],["1993-12-14",3.4521,3.4594,3.4007,3.4081,2919600.0],["1993-12-15",3.4447,3.4667,3.4447,3.4447,4111600.0],["1993-12-16",3.5913,3.606,3.5547,3.562,3163600.0],["1993-12-17",3.6353,3.7086,3.6206,3.6866,7648800.0],["1993-12-20",3.7086,3.7452,3.7086,3.7306,3934800.0],["1993-12-21",3.7232,3.7379,3.6939,3.7012,2058000.0],["1993-12-22",3.7012,3.7599,3.7012,3.7599,2691200.0],["1993-12-23",3.7819,3.8185,3.7819,3.7819,2410800.0],["1993-12-27",3.7965,3.8332,3.7965,3.8112,1782400.0],["1993-12-28",3.8112,3.8185,3.7965,3.8112,968800.0],["1993-12-29",3.8185,3.8258,3.7672,3.7965,1687600.0],["1993-12-30",3.7819,3.7892,3.7525,3.7599,1841200.0],["1993-12-31",3.7599,3.7599,3.7379,3.7525,358400.0],["1994-01-03",3.7525,3.7525,3.7012,3.7159,2638400.0],["1994-01-04",3.6719,3.7012,3.6573,3.7012,1774800.0],["1994-01-05",3.7012,3.7819,3.7012,3.7525,3013600.0],["1994-01-06",3.8698,3.9065,3.8625,3.8991,3394000.0],["1994-01-07",3.9285,3.9285,3.8771,3.9138,2768000.0],["1994-01-10",3.8698,3.8698,3.8478,3.8625,1832400.0],["1994-01-11",3.8625,3.8625,3.8258,3.8258,1130400.0],["1994-01-12",3.8552,3.8552,3.8039,3.8185,1530800.0],["1994-01-13",3.7892,3.8039,3.7672,3.7819,596000.0],["1994-01-14",3.8039,3.8478,3.8039,3.8332,1082800.0],["1994-01-17",3.8552,3.8625,3.8258,3.8332,1456000.0],["1994-01-18",3.8332,3.8552,3.8332,3.8552,1070000.0],["1994-01-19",3.8478,3.8771,3.8478,3.8771,1606800.0],["1994-01-20",3.8698,3.9504,3.8698,3.9284,1512800.0],["1994-01-21",4.0091,4.0091,3.9431,3.9504,3426400.0],["1994-01-24",3.9358,3.9431,3.9065,3.9138,2087200.0],["1994-01-25",3.8991,3.8991,3.8552,3.8698,1667600.0],["1994-01-26",3.8845,3.8845,3.8478,3.8625,3208800.0],["1994-01-27",3.8552,3.8552,3.8112,3.8258,3319200.0],["1994-01-28",3.8625,3.8845,3.8625,3.8845,1441200.0],["1994-01-31",3.9431,4.0017,3.9431,4.0017,2727600.0],["1994-02-01",3.9944,4.0017,3.9211,3.9284,1621600.0],["1994-02-02",4.0017,4.0457,3.9871,4.0384,3423600.0],["1994-02-03",4.0384,4.0384,3.9798,3.9944,1318400.0],["1994-02-04",3.9871,4.0091,3.8552,3.8552,2101600.0],["1994-02-07",3.8771,3.9578,3.8771,3.9431,3021600.0],["1994-02-08",3.9724,3.9871,3.9578,3.9578,1896400.0],["1994-02-09",4.0017,4.0164,3.9798,4.0017,3547600.0],["1994-02-10",4.0457,4.0457,3.9065,3.9138,2882000.0],["1994-02-11",3.8991,3.9284,3.7672,3.7965,360800.0],["1994-02-14",3.8039,3.8625,3.7965,3.8552,3398400.0],["1994-02-15",3.7965,3.8332,3.7892,3.8185,2030400.0],["1994-02-16",3.8332,3.8405,3.8112,3.8258,2303200.0],["1994-02-17",3.8332,3.8405,3.7672,3.7819,2377600.0],["1994-02-18",3.7574,3.7943,3.7278,3.7721,1364800.0],["1994-02-22",3.809,3.8164,3.7943,3.8164,75389600.0],["1994-02-23",3.8533,3.8533,3.8312,3.8533,99721600.0],["1994-02-24",3.809,3.809,3.7574,3.7795,15036800.0],["1994-02-25",3.8164,3.8312,3.8016,3.8312,18920000.0],["1994-02-28",3.8681,3.8681,3.8386,3.8459,1874800.0],["1994-03-01",3.8238,3.8312,3.7057,3.75,2092800.0],["1994-03-02",3.6909,3.7943,3.6466,3.7943,2268000.0],["1994-03-03",3.75,3.7943,3.7352,3.7943,668400.0],["1994-03-04",3.8017,3.8312,3.8017,3.809,1336000.0],["1994-03-07",3.8755,3.8828,3.8533,3.8607,2975200.0],["1994-03-08",3.8459,3.8607,3.7647,3.7647,2078400.0],["1994-03-09",3.7721,3.7795,3.7278,3.7721,1594400.0],["1994-03-10",3.7869,3.7869,3.6983,3.7204,1288400.0],["1994-03-11",3.7278,3.75,3.7131,3.75,2215600.0],["1994-03-14",3.7795,3.7943,3.7647,3.7721,1913600.0],["1994-03-15",3.7943,3.8164,3.7943,3.7943,1592000.0],["1994-03-16",3.7795,3.8386,3.7795,3.8312,2519600.0],["1994-03-17",3.8976,3.9124,3.8902,3.8976,1908800.0],["1994-03-18",3.8755,3.8755,3.8386,3.8607,569600.0],["1994-03-21",3.8902,3.9198,3.8829,3.9124,2138000.0],["1994-03-22",3.9493,3.9788,3.9419,3.9714,2077200.0],["1994-03-23",3.9788,4.001,3.9788,4.001,2002800.0],["1994-03-24",3.9419,3.9419,3.9124,3.9345,1313200.0],["1994-03-25",3.9345,3.9714,3.9271,3.9345,1934400.0],["1994-03-28",3.8829,3.8829,3.8017,3.809,1596400.0],["1994-03-29",3.7574,3.7795,3.6909,3.7057,1882400.0],["1994-03-30",3.7057,3.7057,3.6392,3.6392,1491600.0],["1994-03-31",3.6614,3.6835,3.6245,3.6245,1626800.0],["1994-04-04",3.4842,3.5211,3.4473,3.5064,3746400.0],["1994-04-05",3.5728,3.6762,3.5728,3.6688,2479600.0],["1994-04-06",3.6983,3.7795,3.6835,3.7721,3227200.0],["1994-04-07",3.8386,3.8607,3.8238,3.8459,2744400.0],["1994-04-08",3.8459,3.905,3.8459,3.8976,2237200.0],["1994-04-11",3.8976,3.905,3.8755,3.905,1614800.0],["1994-04-12",3.905,3.905,3.8828,3.8976,2536000.0],["1994-04-13",3.8829,3.8829,3.8459,3.8533,1824800.0],["1994-04-14",3.8607,3.9493,3.8607,3.9493,2912800.0],["1994-04-15",4.0526,4.0969,4.0416,4.0674,3391600.0],["1994-04-18",4.0822,4.0969,3.9936,4.06,4177600.0],["1994-04-19",4.0157,4.0452,4.0157,4.0379,2155600.0],["1994-04-20",4.0231,4.0305,3.9567,3.964,3790800.0],["1994-04-21",3.9714,3.9936,3.9714,3.9788,4820400.0],["1994-04-22",4.0379,4.0748,4.0305,4.0748,2592400.0],["1994-04-25",4.0969,4.1265,4.0748,4.1191,2579600.0],["1994-04-26",4.156,4.1634,4.1191,4.1338,3827200.0],["1994-04-28",4.1929,4.1929,4.1191,4.1412,4045200.0],["1994-04-29",4.1265,4.1412,4.1191,4.1338,3176800.0],["1994-05-02",4.1265,4.1265,4.0969,4.1117,1671600.0],["1994-05-03",4.0748,4.0748,4.0379,4.0748,1091600.0],["1994-05-04",4.0895,4.1043,4.0452,4.0674,1257200.0],["1994-05-05",4.215,4.2446,4.2076,4.2206,6840000.0],["1994-05-06",4.2519,4.3036,4.2372,4.3036,4948400.0],["1994-05-09",4.2962,4.3479,4.2815,4.3036,2454800.0],["1994-05-10",4.311,4.311,4.2815,4.2962,2073200.0],["1994-05-11",4.2372,4.2815,4.2372,4.2519,2139200.0],["1994-05-12",4.2593,4.2889,4.2519,4.2815,2431600.0],["1994-05-13",4.3331,4.3331,4.2962,4.2962,1996800.0],["1994-05-16",4.3036,4.311,4.2962,4.3036,2780000.0],["1994-05-17",4.2962,4.3184,4.2889,4.3184,1758000.0],["1994-05-18",4.2741,4.2741,4.2372,4.2519,2262800.0],["1994-05-19",4.2446,4.2667,4.215,4.2446,2508000.0],["1994-05-20",4.2372,4.2519,4.2298,4.2446,1414000.0],["1994-05-23",4.2408,4.2854,4.2408,4.2631,2522400.0],["1994-05-24",4.2706,4.3078,4.2706,4.2929,2275200.0],["1994-05-25",4.2334,4.2482,4.2259,4.2408,963600.0],["1994-05-26",4.2408,4.2631,4.2334,4.2334,1311600.0],["1994-05-27",4.1441,4.1664,4.1366,4.1664,888000.0],["1994-05-31",4.1292,4.1962,4.1292,4.1813,1387600.0],["1994-06-01",4.1664,4.1887,4.1441,4.1441,1530800.0],["1994-06-02",4.1292,4.1367,4.1218,4.1367,1077600.0],["1994-06-03",4.1218,4.1367,4.0995,4.1069,2266400.0],["1994-06-06",4.1292,4.1367,4.1218,4.1218,1053200.0],["1994-06-07",4.0994,4.0994,4.0548,4.0548,779200.0],["1994-06-08",4.092,4.092,4.0399,4.0474,1901200.0],["1994-06-09",4.0399,4.0846,4.0325,4.0325,1220800.0],["1994-06-10",4.1366,4.2259,4.1366,4.2259,1749200.0],["1994-06-13",4.211,4.2482,4.2036,4.2482,1576400.0],["1994-06-14",4.3747,4.4119,4.3598,4.397,5360000.0],["1994-06-15",4.3896,4.397,4.3598,4.3896,3139600.0],["1994-06-16",4.4268,4.4566,4.4119,4.4566,3074400.0],["1994-06-17",4.4715,4.4715,4.4491,4.4566,2019200.0],["1994-06-20",4.4417,4.4417,4.4045,4.4045,1980800.0],["1994-06-21",4.3971,4.3971,4.3227,4.345,2109200.0],["1994-06-22",4.3822,4.4119,4.3747,4.397,2408000.0],["1994-06-23",4.4119,4.4417,4.3971,4.4045,2331600.0],["1994-06-24",4.3896,4.3971,4.345,4.345,1388400.0],["1994-06-27",4.3524,4.3822,4.345,4.3747,1128400.0],["1994-06-28",4.3747,4.3971,4.3375,4.3375,1617200.0],["1994-06-29",4.3673,4.3747,4.3375,4.345,1752400.0],["1994-06-30",4.3078,4.3152,4.2706,4.2706,651200.0],["1994-07-01",4.278,4.3078,4.278,4.2929,1280000.0],["1994-07-05",4.278,4.2855,4.2557,4.278,2333600.0],["1994-07-06",4.278,4.278,4.2408,4.2706,1039600.0],["1994-07-07",4.2482,4.2557,4.2334,4.2408,1235200.0],["1994-07-08",4.2185,4.2408,4.2111,4.2111,2110000.0],["1994-07-11",4.2482,4.2631,4.2334,4.2482,2528800.0],["1994-07-12",4.3078,4.3598,4.2929,4.3524,2066800.0],["1994-07-13",4.3896,4.4343,4.3896,4.4194,1812400.0],["1994-07-14",4.464,4.4938,4.4417,4.4938,2422400.0],["1994-07-15",4.4417,4.4566,4.4342,4.4491,1164000.0],["1994-07-18",4.4715,4.4938,4.464,4.464,1368400.0],["1994-07-19",4.4938,4.5384,4.4863,4.5161,1864000.0],["1994-07-20",4.5012,4.5086,4.464,4.4714,1315600.0],["1994-07-21",4.4715,4.4938,4.464,4.4789,851200.0],["1994-07-22",4.4714,4.5235,4.4714,4.5235,1098000.0],["1994-07-25",4.5087,4.5235,4.4938,4.4938,1120000.0],["1994-07-26",4.5012,4.5087,4.464,4.4863,1778800.0],["1994-07-27",4.5012,4.5087,4.4789,4.4789,2900400.0],["1994-07-28",4.4566,4.4714,4.4566,4.4714,1875200.0],["1994-07-29",4.5012,4.5459,4.4938,4.5235,3267200.0],["1994-08-01",4.5459,4.5459,4.5161,4.5235,2820000.0],["1994-08-02",4.6277,4.6426,4.5533,4.5682,5201600.0],["1994-08-03",4.5161,4.544,4.464,4.4789,3335600.0],["1994-08-04",4.4491,4.4566,4.4045,4.4343,1380800.0],["1994-08-05",4.4491,4.4938,4.4491,4.4714,2383200.0],["1994-08-08",4.4938,4.5087,4.4789,4.4938,1174000.0],["1994-08-09",4.5012,4.531,4.4938,4.5161,1131600.0],["1994-08-10",4.5161,4.5533,4.5161,4.5459,1270400.0],["1994-08-11",4.531,4.5384,4.4938,4.5012,1511200.0],["1994-08-12",4.5161,4.5756,4.5161,4.5682,1678000.0],["1994-08-15",4.5756,4.5831,4.5607,4.5831,998400.0],["1994-08-16",4.5682,4.6054,4.5682,4.5905,2292400.0],["1994-08-17",4.5905,4.5979,4.5384,4.5459,1692000.0],["1994-08-18",4.5087,4.5533,4.5087,4.5533,1910800.0],["1994-08-19",4.5417,4.5717,4.5417,4.5717,1049600.0],["1994-08-22",4.5117,4.5192,4.5042,4.5042,1320000.0],["1994-08-23",4.5192,4.5492,4.5192,4.5417,794000.0],["1994-08-24",4.5567,4.6242,4.5567,4.6092,2699600.0],["1994-08-25",4.6167,4.6167,4.5792,4.5867,1928400.0],["1994-08-26",4.5792,4.6017,4.5567,4.5717,1172800.0],["1994-08-29",4.5642,4.5792,4.5642,4.5717,1058000.0],["1994-08-30",4.5942,4.5942,4.5492,4.5492,1568400.0],["1994-08-31",4.5642,4.5792,4.5567,4.5567,1575600.0],["1994-09-01",4.5417,4.5567,4.5192,4.5492,689600.0],["1994-09-02",4.6167,4.6317,4.6092,4.6317,1279600.0],["1994-09-06",4.6616,4.6841,4.6541,4.6841,971200.0],["1994-09-07",4.6766,4.6991,4.6766,4.6916,931200.0],["1994-09-08",4.6616,4.6766,4.6541,4.6691,961600.0],["1994-09-09",4.6841,4.6991,4.6391,4.6391,2026800.0],["1994-09-12",4.6691,4.6766,4.6391,4.6466,1472000.0],["1994-09-13",4.6466,4.6916,4.6466,4.6916,1885200.0],["1994-09-14",4.7066,4.7216,4.6916,4.6991,1372000.0],["1994-09-15",4.7216,4.7291,4.7141,4.7291,1175200.0],["1994-09-16",4.7141,4.7291,4.6991,4.7066,1287200.0],["1994-09-19",4.7066,4.7141,4.6766,4.6841,820400.0],["1994-09-20",4.6466,4.6466,4.5942,4.5942,1078800.0],["1994-09-21",4.6317,4.6317,4.5792,4.5867,2298000.0],["1994-09-22",4.5567,4.5642,4.5042,4.5042,1865600.0],["1994-09-23",4.5042,4.5267,4.4968,4.5117,1462400.0],["1994-09-26",4.5192,4.5342,4.5192,4.5267,768800.0],["1994-09-27",4.5117,4.5267,4.4893,4.4968,1633600.0],["1994-09-28",4.5117,4.5267,4.5042,4.5267,1547200.0],["1994-09-29",4.5117,4.5192,4.4518,4.4593,992000.0],["1994-09-30",4.4818,4.5492,4.4818,4.5417,2266400.0],["1994-10-03",4.5417,4.5417,4.5192,4.5342,1648400.0],["1994-10-04",4.5792,4.5942,4.5567,4.5567,2101600.0],["1994-10-05",4.5792,4.6092,4.5792,4.5942,1881200.0],["1994-10-06",4.6466,4.6541,4.6391,4.6541,1501200.0],["1994-10-07",4.7291,4.789,4.7216,4.7366,3420400.0],["1994-10-10",4.7666,4.7666,4.7366,4.7591,1349200.0],["1994-10-11",4.7591,4.7741,4.7591,4.7666,1967600.0],["1994-10-12",4.789,4.789,4.7591,4.7591,1003600.0],["1994-10-13",4.7815,4.8415,4.7815,4.834,2151200.0],["1994-10-14",4.8415,4.849,4.819,4.834,1338400.0],["1994-10-17",4.849,4.8865,4.8415,4.8705,810000.0],["1994-10-18",4.8565,4.8565,4.789,4.789,1863600.0],["1994-10-19",4.7516,4.7591,4.7291,4.7366,1834800.0],["1994-10-20",4.7066,4.7291,4.6841,4.7216,1308000.0],["1994-10-21",4.7216,4.7965,4.7216,4.7965,966800.0],["1994-10-24",4.7965,4.8265,4.789,4.789,1433200.0],["1994-10-25",4.7591,4.849,4.7591,4.8415,1425600.0],["1994-10-26",4.8865,4.8865,4.849,4.849,2126000.0],["1994-10-27",4.8415,4.9239,4.8415,4.9164,2474000.0],["1994-10-28",4.9539,5.0439,4.9539,5.0289,1291200.0],["1994-10-31",5.0813,5.1113,5.0813,5.0813,1345600.0],["1994-11-01",4.9914,5.0139,4.9689,4.9764,1591200.0],["1994-11-02",4.9614,4.9839,4.9389,4.9539,2151600.0],["1994-11-03",4.9989,5.0064,4.9764,4.9839,953600.0],["1994-11-04",4.9689,4.9764,4.879,4.8865,2333600.0],["1994-11-07",4.879,4.879,4.8415,4.8565,1332400.0],["1994-11-08",4.8565,4.9164,4.849,4.9015,769200.0],["1994-11-09",4.9539,4.9689,4.909,4.9239,1520000.0],["1994-11-10",4.9015,4.9165,4.8565,4.864,1019200.0],["1994-11-11",4.789,4.8115,4.789,4.804,667600.0],["1994-11-14",4.789,4.8115,4.774,4.8115,703200.0],["1994-11-15",4.894,4.9015,4.834,4.834,1007200.0],["1994-11-16",4.8865,4.8865,4.8565,4.864,809200.0],["1994-11-17",4.8783,4.8859,4.8481,4.8556,659200.0],["1994-11-18",4.8481,4.8481,4.7726,4.7952,677600.0],["1994-11-21",4.7952,4.8254,4.7348,4.7424,1300400.0],["1994-11-22",4.7273,4.7348,4.6442,4.6518,2285200.0],["1994-11-23",4.6367,4.682,4.6367,4.6744,11430400.0],["1994-11-25",4.6971,4.7273,4.6971,4.7122,827600.0],["1994-11-28",4.7348,4.765,4.7273,4.7575,2272800.0],["1994-11-29",4.7952,4.8028,4.7575,4.7726,1252400.0],["1994-11-30",4.8028,4.8179,4.7877,4.7952,1240800.0],["1994-12-01",4.7726,4.7801,4.7273,4.7273,964400.0],["1994-12-02",4.6971,4.7273,4.6971,4.7197,1043200.0],["1994-12-05",4.682,4.6971,4.6593,4.6593,1498400.0],["1994-12-06",4.6291,4.6518,4.6216,4.6518,1274800.0],["1994-12-07",4.6442,4.6442,4.5913,4.6064,1881600.0],["1994-12-08",4.5762,4.6291,4.5762,4.5762,1855600.0],["1994-12-09",4.546,4.5536,4.5234,4.546,965200.0],["1994-12-12",4.5385,4.5762,4.5385,4.5762,1538800.0],["1994-12-13",4.5762,4.5838,4.5611,4.5611,854000.0],["1994-12-14",4.614,4.7122,4.614,4.6971,2218800.0],["1994-12-15",4.6971,4.6971,4.6593,4.682,688000.0],["1994-12-16",4.7424,4.7877,4.7348,4.7877,1140000.0],["1994-12-19",4.7952,4.8103,4.7952,4.8028,610000.0],["1994-12-20",4.8103,4.8254,4.8028,4.8179,397200.0],["1994-12-21",4.8254,4.8557,4.8179,4.833,919600.0],["1994-12-22",4.8556,4.8632,4.8028,4.8103,493600.0],["1994-12-23",4.8103,4.8103,4.7952,4.7952,208800.0],["1994-12-27",4.7952,4.8632,4.7952,4.8481,848800.0],["1994-12-28",4.8481,4.8708,4.8103,4.8708,1032000.0],["1994-12-29",4.833,4.8405,4.8179,4.8254,1234400.0],["1994-12-30",4.8405,4.8481,4.8179,4.8254,331200.0],["1995-01-03",4.8179,4.833,4.8028,4.8028,606400.0],["1995-01-04",4.7801,4.7952,4.7726,4.7877,578000.0],["1995-01-05",4.7952,4.8179,4.7801,4.8028,767600.0],["1995-01-06",4.833,4.8481,4.8179,4.8179,1057600.0],["1995-01-09",4.8028,4.8028,4.7726,4.7877,548800.0],["1995-01-10",4.7726,4.7952,4.765,4.765,1157200.0],["1995-01-11",4.7273,4.7424,4.6291,4.682,1632400.0],["1995-01-12",4.682,4.7273,4.6744,4.7046,1938000.0],["1995-01-13",4.7197,4.7726,4.7197,4.765,1457200.0],["1995-01-16",4.7801,4.8481,4.7726,4.8405,2103600.0],["1995-01-17",4.8103,4.833,4.8028,4.8179,1484400.0],["1995-01-18",4.7952,4.8103,4.7726,4.7801,1409200.0],["1995-01-19",4.7726,4.8179,4.7575,4.7952,1301600.0],["1995-01-20",4.765,4.765,4.7273,4.765,1548000.0],["1995-01-23",4.6971,4.7424,4.682,4.7197,1918800.0],["1995-01-24",4.7348,4.7575,4.7273,4.7273,1035600.0],["1995-01-25",4.7273,4.765,4.7122,4.7424,1607200.0],["1995-01-26",4.7575,4.7575,4.7273,4.7348,821200.0],["1995-01-27",4.7499,4.765,4.7273,4.7273,940000.0],["1995-01-30",4.7197,4.7273,4.6895,4.6971,695600.0],["1995-01-31",4.7122,4.7273,4.6744,4.6895,602400.0],["1995-02-01",4.7046,4.7575,4.7046,4.7273,430000.0],["1995-02-02",4.7726,4.8028,4.7726,4.8028,706400.0],["1995-02-03",4.7801,4.7952,4.7499,4.765,2964800.0],["1995-02-06",4.7122,4.7424,4.7122,4.7197,961200.0],["1995-02-07",4.7575,4.765,4.7122,4.7197,802400.0],["1995-02-08",4.6971,4.7197,4.682,4.7197,1388000.0],["1995-02-09",4.7424,4.7575,4.7348,4.7575,468800.0],["1995-02-10",4.7801,4.8103,4.7801,4.8028,472000.0],["1995-02-13",4.7952,4.8254,4.7952,4.8028,475200.0],["1995-02-14",4.7877,4.7877,4.6971,4.7499,1188400.0],["1995-02-15",4.7188,4.7348,4.7046,4.7273,1531200.0],["1995-02-16",4.6971,4.7197,4.6895,4.7197,1616800.0],["1995-02-17",4.7046,4.7575,4.7046,4.7424,1660400.0],["1995-02-21",4.7348,4.7877,4.7273,4.7726,1866400.0],["1995-02-22",4.7499,4.7877,4.7499,4.7801,1644400.0],["1995-02-23",4.7801,4.8028,4.7499,4.7575,1906800.0],["1995-02-24",4.6744,4.7046,4.6669,4.7046,1784000.0],["1995-02-27",4.6669,4.6744,4.5838,4.5913,1389200.0],["1995-02-28",4.5762,4.6216,4.5687,4.6216,1158400.0],["1995-03-01",4.5989,4.614,4.5913,4.5913,1014800.0],["1995-03-02",4.5913,4.682,4.5838,4.6744,776800.0],["1995-03-03",4.6716,4.7554,4.6716,4.7478,5648000.0],["1995-03-06",4.7478,4.7707,4.7326,4.7707,1856000.0],["1995-03-07",4.7402,4.7402,4.6868,4.6945,1633600.0],["1995-03-08",4.6792,4.7097,4.6716,4.6945,1654800.0],["1995-03-09",4.6945,4.7021,4.6716,4.6945,1110800.0],["1995-03-10",4.6564,4.6792,4.6564,4.664,664400.0],["1995-03-13",4.6792,4.6868,4.6564,4.6564,835600.0],["1995-03-14",4.6716,4.7021,4.6716,4.6945,1741200.0],["1995-03-15",4.6945,4.725,4.6868,4.725,1781200.0],["1995-03-16",4.7326,4.7783,4.7326,4.7707,2236400.0],["1995-03-17",4.7326,4.7402,4.725,4.725,2306000.0],["1995-03-20",4.8012,4.824,4.7935,4.8164,1710000.0],["1995-03-21",4.8621,4.9155,4.8621,4.885,2073200.0],["1995-03-22",4.9002,4.9155,4.885,4.9002,1950400.0],["1995-03-23",4.9307,4.9536,4.9307,4.9383,2673600.0],["1995-03-24",4.9383,4.9764,4.9307,4.9688,1167600.0],["1995-03-27",4.9612,5.0069,4.9612,4.9993,782000.0],["1995-03-28",4.9841,5.0222,4.9841,5.0222,996000.0],["1995-03-29",5.0298,5.0984,5.0298,5.0831,1344800.0],["1995-03-30",5.0831,5.106,5.0755,5.0908,1268000.0],["1995-03-31",5.0679,5.1289,5.0603,5.106,957200.0],["1995-04-03",5.0984,5.1136,5.0908,5.0984,453600.0],["1995-04-04",5.1289,5.1289,5.106,5.1212,968400.0],["1995-04-05",5.1212,5.1212,5.0755,5.0831,863600.0],["1995-04-06",5.0603,5.0603,5.0145,5.0145,865200.0],["1995-04-07",5.0679,5.106,5.045,5.106,1998000.0],["1995-04-10",5.0755,5.0908,5.0679,5.0908,990000.0],["1995-04-11",5.0831,5.0908,5.0679,5.0755,337600.0],["1995-04-12",5.0831,5.1136,5.0831,5.1136,632400.0],["1995-04-13",5.106,5.106,5.0755,5.0908,1376000.0],["1995-04-17",5.0984,5.1441,5.0984,5.1365,1702000.0],["1995-04-18",5.1289,5.1441,5.0984,5.1441,914000.0],["1995-04-19",5.1289,5.1593,5.1289,5.1593,740400.0],["1995-04-20",5.1822,5.2813,5.1822,5.2737,1770400.0],["1995-04-21",5.2965,5.3346,5.2965,5.327,1258000.0],["1995-04-24",5.3118,5.3651,5.3118,5.3499,966000.0],["1995-04-25",5.3499,5.3499,5.327,5.327,1087600.0],["1995-04-26",5.327,5.3346,5.3118,5.3346,1236000.0],["1995-04-27",5.2813,5.3118,5.2813,5.3118,908400.0],["1995-04-28",5.3041,5.3041,5.2432,5.2508,851600.0],["1995-05-01",5.3194,5.3727,5.3194,5.3727,1357600.0],["1995-05-02",5.3956,5.3956,5.3727,5.388,1207200.0],["1995-05-03",5.388,5.4413,5.3803,5.4337,1064000.0],["1995-05-04",5.4337,5.4489,5.3804,5.3956,1592400.0],["1995-05-05",5.3727,5.3804,5.327,5.3575,822400.0],["1995-05-08",5.3499,5.4032,5.3499,5.388,543600.0],["1995-05-09",5.3499,5.3956,5.3422,5.3727,1344800.0],["1995-05-10",5.4185,5.4185,5.3804,5.4032,1256000.0],["1995-05-11",5.3575,5.3804,5.327,5.3346,1319200.0],["1995-05-12",5.3118,5.3194,5.2737,5.2737,2216000.0],["1995-05-15",5.3041,5.3346,5.2889,5.327,477600.0],["1995-05-16",5.3118,5.3575,5.3041,5.3346,752000.0],["1995-05-17",5.3422,5.3422,5.3194,5.3194,337200.0],["1995-05-18",5.2508,5.2508,5.1974,5.2203,1165200.0],["1995-05-19",5.1517,5.1974,5.1517,5.1974,581200.0],["1995-05-22",5.1898,5.2508,5.1746,5.2508,482400.0],["1995-05-23",5.2051,5.2356,5.1974,5.2279,590400.0],["1995-05-24",5.2584,5.3118,5.2584,5.2965,2438400.0],["1995-05-25",5.3194,5.327,5.2965,5.3041,464400.0],["1995-05-26",5.3177,5.3177,5.2716,5.2869,1119600.0],["1995-05-30",5.2716,5.2792,5.2485,5.2639,969200.0],["1995-05-31",5.2101,5.2485,5.187,5.2485,1334800.0],["1995-06-01",5.2408,5.2639,5.2101,5.2562,806800.0],["1995-06-02",5.2255,5.2408,5.2024,5.2024,1531200.0],["1995-06-05",5.1947,5.2485,5.187,5.2485,920000.0],["1995-06-06",5.2101,5.2408,5.2101,5.2331,1040800.0],["1995-06-07",5.2024,5.2331,5.2024,5.2101,670400.0],["1995-06-08",5.2101,5.2331,5.2024,5.2255,633200.0],["1995-06-09",5.2101,5.2178,5.187,5.187,820000.0],["1995-06-12",5.2024,5.2485,5.2024,5.2255,745600.0],["1995-06-13",5.2485,5.2946,5.2485,5.2792,1729200.0],["1995-06-14",5.2639,5.2946,5.2562,5.2946,790000.0],["1995-06-15",5.2946,5.3715,5.2946,5.3561,1127200.0],["1995-06-16",5.3407,5.4176,5.3407,5.4099,2127200.0],["1995-06-19",5.4099,5.4406,5.4022,5.4176,1840400.0],["1995-06-20",5.456,5.4637,5.4099,5.4406,2083200.0],["1995-06-21",5.3945,5.3945,5.2485,5.2716,2913200.0],["1995-06-22",5.2639,5.3254,5.2639,5.31,2473200.0],["1995-06-23",5.2946,5.333,5.2946,5.3177,1211200.0],["1995-06-26",5.2255,5.2331,5.1717,5.1717,1450400.0],["1995-06-27",5.1563,5.2331,5.1409,5.2101,2103200.0],["1995-06-28",5.164,5.1717,5.1409,5.1717,1810000.0],["1995-06-29",5.2639,5.2946,5.2485,5.2869,1226800.0],["1995-06-30",5.2792,5.2869,5.2639,5.2639,690000.0],["1995-07-03",5.2716,5.2792,5.2562,5.2792,120400.0],["1995-07-05",5.2792,5.333,5.2792,5.333,1084400.0],["1995-07-06",5.3254,5.3407,5.2716,5.3254,659600.0],["1995-07-07",5.3791,5.4252,5.3791,5.4176,1225200.0],["1995-07-10",5.4176,5.4252,5.3791,5.3945,1646000.0],["1995-07-11",5.3868,5.4022,5.3868,5.3945,1276000.0],["1995-07-12",5.4406,5.4483,5.4099,5.4176,2174800.0],["1995-07-13",5.4253,5.456,5.4253,5.4406,1446400.0],["1995-07-14",5.3638,5.3945,5.3638,5.3868,660800.0],["1995-07-17",5.3868,5.4099,5.3868,5.3945,978800.0],["1995-07-18",5.3868,5.3868,5.3484,5.3638,445200.0],["1995-07-19",5.3177,5.333,5.2869,5.3177,714800.0],["1995-07-20",5.3407,5.3791,5.3407,5.3791,692000.0],["1995-07-21",5.4099,5.4176,5.3945,5.4022,653600.0],["1995-07-24",5.4406,5.479,5.4406,5.4714,1109200.0],["1995-07-25",5.479,5.4867,5.4483,5.479,1022400.0],["1995-07-26",5.4944,5.5559,5.4944,5.5482,1474000.0],["1995-07-27",5.6097,5.6558,5.5713,5.6558,3182800.0],["1995-07-28",5.6481,5.6635,5.6327,5.6635,1260800.0],["1995-07-31",5.6404,5.6404,5.5713,5.5789,1085600.0],["1995-08-01",5.5559,5.602,5.5559,5.5943,629600.0],["1995-08-02",5.625,5.6635,5.625,5.6404,1093600.0],["1995-08-03",5.5405,5.5713,5.5251,5.5636,1423600.0],["1995-08-04",5.5636,5.5789,5.5559,5.5559,576400.0],["1995-08-07",5.5328,5.5559,5.5251,5.5251,453600.0],["1995-08-08",5.5789,5.602,5.5713,5.5789,595600.0],["1995-08-09",5.6174,5.625,5.6097,5.6097,797200.0],["1995-08-10",5.625,5.6865,5.625,5.6788,1455200.0],["1995-08-11",5.6788,5.6788,5.6174,5.625,516800.0],["1995-08-14",5.6174,5.6174,5.5943,5.6097,507200.0],["1995-08-15",5.5866,5.5866,5.5098,5.5175,1072400.0],["1995-08-16",5.4714,5.479,5.4329,5.4406,1490400.0],["1995-08-17",5.4406,5.5251,5.4176,5.5175,1635600.0],["1995-08-18",5.5229,5.5539,5.5073,5.5384,1026800.0],["1995-08-21",5.5539,5.5928,5.5539,5.5772,531600.0],["1995-08-22",5.5772,5.5772,5.5462,5.5539,208400.0],["1995-08-23",5.5617,5.5695,5.5306,5.5617,2015600.0],["1995-08-24",5.5928,5.6161,5.5928,5.6005,1297600.0],["1995-08-25",5.6161,5.6161,5.585,5.6005,682000.0],["1995-08-28",5.6161,5.6161,5.5772,5.5772,1218400.0],["1995-08-29",5.5462,5.585,5.5462,5.5539,496000.0],["1995-08-30",5.5617,5.6083,5.5539,5.5928,1155600.0],["1995-08-31",5.5928,5.6083,5.585,5.6005,2091600.0],["1995-09-01",5.6238,5.7404,5.6238,5.7404,729600.0],["1995-09-05",5.7792,5.7947,5.7559,5.7792,900400.0],["1995-09-06",5.7792,5.7792,5.7326,5.7326,673600.0],["1995-09-07",5.686,5.7015,5.6705,5.6705,864000.0],["1995-09-08",5.6627,5.6782,5.6316,5.6705,774800.0],["1995-09-11",5.6705,5.7093,5.6705,5.7015,563600.0],["1995-09-12",5.7015,5.7792,5.6705,5.7637,857600.0],["1995-09-13",5.7559,5.7637,5.7404,5.7559,432800.0],["1995-09-14",5.7559,5.7559,5.7171,5.7481,486400.0],["1995-09-15",5.7248,5.8025,5.7248,5.7792,581600.0],["1995-09-18",5.7248,5.7326,5.7093,5.7171,551600.0],["1995-09-19",5.7248,5.7481,5.7248,5.7248,1318400.0],["1995-09-20",5.7093,5.7404,5.7093,5.7248,207600.0],["1995-09-21",5.7326,5.8025,5.7248,5.7947,434400.0],["1995-09-22",5.7326,5.7326,5.6627,5.6782,973200.0],["1995-09-25",5.6316,5.6316,5.5695,5.5928,1196400.0],["1995-09-26",5.5928,5.5928,5.5462,5.5462,761200.0],["1995-09-27",5.4918,5.5617,5.484,5.5539,777600.0],["1995-09-28",5.4996,5.5462,5.4996,5.5384,579200.0],["1995-09-29",5.5695,5.6083,5.5695,5.585,790400.0],["1995-10-02",5.6083,5.6705,5.6005,5.6472,1396400.0],["1995-10-03",5.6472,5.6549,5.6161,5.6239,892800.0],["1995-10-04",5.6316,5.7093,5.6238,5.686,616000.0],["1995-10-05",5.7015,5.7559,5.7015,5.7171,936000.0],["1995-10-06",5.6549,5.6549,5.6239,5.6316,213600.0],["1995-10-09",5.5384,5.5384,5.5073,5.5073,823600.0],["1995-10-10",5.3597,5.4374,5.3597,5.4219,1941600.0],["1995-10-11",5.3831,5.3908,5.3753,5.3908,1098800.0],["1995-10-12",5.4297,5.4996,5.4219,5.4996,1993600.0],["1995-10-13",5.5151,5.5384,5.484,5.5073,1223200.0],["1995-10-16",5.5073,5.5151,5.4918,5.4996,553200.0],["1995-10-17",5.5306,5.5928,5.5229,5.585,830800.0],["1995-10-18",5.6549,5.6782,5.6239,5.6549,2263200.0],["1995-10-19",5.6239,5.6316,5.6005,5.6239,986400.0],["1995-10-20",5.5462,5.5772,5.5306,5.5462,822400.0],["1995-10-23",5.5306,5.5772,5.5306,5.5462,900800.0],["1995-10-24",5.6161,5.6316,5.6005,5.6083,440400.0],["1995-10-25",5.6083,5.6238,5.585,5.5928,335200.0],["1995-10-26",5.5306,5.5306,5.4607,5.4763,631600.0],["1995-10-27",5.4374,5.4685,5.4141,5.453,667200.0],["1995-10-30",5.453,5.453,5.4258,5.4452,891200.0],["1995-10-31",5.4607,5.5151,5.453,5.484,808800.0],["1995-11-01",5.4918,5.5772,5.484,5.5772,971200.0],["1995-11-02",5.5229,5.5306,5.484,5.5073,786000.0],["1995-11-03",5.4607,5.5073,5.4607,5.5073,616000.0],["1995-11-06",5.5151,5.5384,5.5151,5.5229,1096000.0],["1995-11-07",5.4918,5.5229,5.4918,5.4918,1055200.0],["1995-11-08",5.4996,5.5539,5.484,5.5539,850400.0],["1995-11-09",5.5695,5.6083,5.5384,5.6083,957600.0],["1995-11-10",5.5462,5.6161,5.5462,5.6083,882800.0],["1995-11-13",5.6005,5.6472,5.6005,5.6472,592400.0],["1995-11-14",5.6782,5.7714,5.6782,5.7637,1216400.0],["1995-11-15",5.7714,5.787,5.7481,5.7714,1001600.0],["1995-11-16",5.7481,5.7481,5.7171,5.7404,864800.0],["1995-11-17",5.6751,5.769,5.6751,5.7534,555600.0],["1995-11-20",5.7769,5.8082,5.7691,5.7925,908800.0],["1995-11-21",5.816,5.9178,5.8082,5.9178,26028400.0],["1995-11-22",5.9178,6.0274,5.8943,5.9804,2112400.0],["1995-11-24",5.9882,6.0039,5.9413,5.9413,358400.0],["1995-11-27",5.9099,5.9804,5.9021,5.9726,910400.0],["1995-11-28",5.9021,5.9256,5.8865,5.8943,1076800.0],["1995-11-29",5.8943,5.9021,5.8708,5.9021,1044000.0],["1995-11-30",5.8865,6.0039,5.8865,5.9882,3450800.0],["1995-12-01",6.0274,6.1526,6.0274,6.1291,1749600.0],["1995-12-04",6.1683,6.1996,6.1526,6.1683,1282400.0],["1995-12-05",6.043,6.0822,6.043,6.0665,2925200.0],["1995-12-06",6.0978,6.1917,6.0978,6.1291,1810000.0],["1995-12-07",6.1448,6.1683,6.137,6.1604,467200.0],["1995-12-08",6.1526,6.1526,6.1213,6.1448,1229200.0],["1995-12-11",6.1448,6.2622,6.137,6.2465,2784000.0],["1995-12-12",6.2231,6.2465,6.2152,6.2387,1696400.0],["1995-12-13",6.2622,6.2935,6.2622,6.2857,1646400.0],["1995-12-14",6.3874,6.4109,6.364,6.3718,1549200.0],["1995-12-15",6.2935,6.2935,6.2544,6.2622,913600.0],["1995-12-18",6.1996,6.1996,6.1448,6.1448,305600.0],["1995-12-19",6.0822,6.1761,6.0743,6.1761,877200.0],["1995-12-20",6.1839,6.2074,6.1683,6.2074,1350400.0],["1995-12-21",6.2231,6.2935,6.2231,6.2935,1218000.0],["1995-12-22",6.2778,6.3405,6.27,6.3248,827200.0],["1995-12-26",6.3248,6.3483,6.317,6.3405,298400.0],["1995-12-27",6.4579,6.5049,6.4266,6.4344,948400.0],["1995-12-28",6.3874,6.4657,6.3874,6.4031,927600.0],["1995-12-29",6.4031,6.4031,6.3718,6.3953,307200.0],["1996-01-02",6.3718,6.4422,6.3483,6.4187,1354400.0],["1996-01-03",6.4266,6.4422,6.3874,6.3953,763600.0],["1996-01-04",6.3561,6.3561,6.3248,6.3483,1657200.0],["1996-01-05",6.3561,6.4579,6.3405,6.3874,1791200.0],["1996-01-08",6.4814,6.5049,6.4735,6.4892,820800.0],["1996-01-09",6.4814,6.4814,6.364,6.364,1738800.0],["1996-01-10",6.3013,6.3013,6.2465,6.2544,1608800.0],["1996-01-11",6.1291,6.1839,6.1056,6.1839,2532000.0],["1996-01-12",6.1761,6.2231,6.1683,6.1839,2165600.0],["1996-01-15",6.1526,6.1526,6.0587,6.0743,1041600.0],["1996-01-16",6.09,6.137,6.09,6.1056,1538400.0],["1996-01-17",6.0665,6.0743,6.043,6.043,1508000.0],["1996-01-18",6.1135,6.137,6.1056,6.1291,1060800.0],["1996-01-19",6.09,6.1056,6.0508,6.09,708000.0],["1996-01-22",6.0195,6.0352,5.9882,6.0039,2719200.0],["1996-01-23",5.9413,5.9491,5.9178,5.9491,2264000.0],["1996-01-24",5.9256,5.9882,5.9256,5.9804,1734000.0],["1996-01-25",6.043,6.043,5.9413,5.9413,1496800.0],["1996-01-26",5.9256,5.9961,5.9256,5.9804,727200.0],["1996-01-29",6.0195,6.0665,6.0195,6.0508,824800.0],["1996-01-30",6.0352,6.1056,6.0195,6.1056,738000.0],["1996-01-31",6.09,6.1135,6.0587,6.1135,838800.0],["1996-02-01",6.1135,6.2387,6.1056,6.2387,1489200.0],["1996-02-02",6.2622,6.2779,6.2465,6.2622,1230400.0],["1996-02-05",6.2935,6.2935,6.2387,6.27,587200.0],["1996-02-06",6.2622,6.2935,6.2465,6.2857,990800.0],["1996-02-07",6.2231,6.2465,6.2152,6.2465,1364400.0],["1996-02-08",6.2152,6.2622,6.2152,6.2544,1073600.0],["1996-02-09",6.2074,6.3248,6.1996,6.317,2735200.0],["1996-02-12",6.317,6.4501,6.3092,6.4501,1118000.0],["1996-02-13",6.2779,6.3248,6.2544,6.3013,2176000.0],["1996-02-14",6.3092,6.3561,6.2622,6.2779,1656000.0],["1996-02-15",6.2622,6.27,6.2465,6.2544,2256000.0],["1996-02-16",6.2465,6.2778,6.2309,6.2465,916800.0],["1996-02-20",6.1917,6.2074,6.1604,6.1604,713200.0],["1996-02-21",6.1604,6.2387,6.1604,6.2309,2258800.0],["1996-02-22",6.2465,6.2622,6.2387,6.2465,1576400.0],["1996-02-23",6.224,6.2477,6.2161,6.224,1819200.0],["1996-02-26",6.1925,6.1925,6.1688,6.1846,29544400.0],["1996-02-27",6.1767,6.1767,6.153,6.153,22436800.0],["1996-02-28",6.2082,6.2398,6.1846,6.2003,1416800.0],["1996-02-29",6.295,6.3502,6.295,6.3345,1265600.0],["1996-03-01",6.3897,6.437,6.3897,6.4291,1624000.0],["1996-03-04",6.4291,6.4291,6.4054,6.4212,2078000.0],["1996-03-05",6.3423,6.4133,6.3423,6.4054,1506800.0],["1996-03-06",6.3581,6.437,6.3345,6.437,1874800.0],["1996-03-07",6.4291,6.4449,6.4212,6.437,757600.0],["1996-03-08",6.2713,6.3108,6.1846,6.2319,880400.0],["1996-03-11",6.1846,6.2556,6.1767,6.2556,1030400.0],["1996-03-12",6.2161,6.2319,6.1688,6.2082,1295600.0],["1996-03-13",6.4054,6.4212,6.3818,6.3897,1437600.0],["1996-03-14",6.3897,6.4922,6.3897,6.4607,1471600.0],["1996-03-15",6.4922,6.508,6.4764,6.4843,1742400.0],["1996-03-18",6.5474,6.721,6.5396,6.721,3230400.0],["1996-03-19",6.7841,6.8156,6.7525,6.8078,1940000.0],["1996-03-20",6.7368,6.7368,6.65,6.6736,1490400.0],["1996-03-21",6.6737,6.6815,6.6184,6.6263,876000.0],["1996-03-22",6.5632,6.579,6.5474,6.5632,934800.0],["1996-03-25",6.5238,6.5396,6.508,6.5396,1668000.0],["1996-03-26",6.5553,6.7762,6.5553,6.7525,2309600.0],["1996-03-27",6.7683,6.7683,6.6815,6.6815,733200.0],["1996-03-28",6.6105,6.7052,6.6105,6.7052,1587600.0],["1996-03-29",6.6894,6.721,6.6894,6.7052,1335200.0],["1996-04-01",6.7604,6.7683,6.7446,6.7604,433600.0],["1996-04-02",6.721,6.7447,6.6894,6.7447,862800.0],["1996-04-03",6.7289,6.7525,6.7131,6.7447,561200.0],["1996-04-04",6.7525,6.8709,6.7525,6.863,447600.0],["1996-04-08",6.8078,6.8078,6.6579,6.6894,864800.0],["1996-04-09",6.7368,6.7999,6.7289,6.7841,810000.0],["1996-04-10",6.792,6.8314,6.792,6.8156,875600.0],["1996-04-11",6.8393,6.9497,6.8393,6.934,3258400.0],["1996-04-12",6.9497,6.9576,6.863,6.8788,1994800.0],["1996-04-15",6.8945,6.9419,6.8866,6.934,1170000.0],["1996-04-16",6.934,6.9419,6.9182,6.9182,713600.0],["1996-04-17",6.8866,6.8866,6.7762,6.7841,576000.0],["1996-04-18",6.7762,6.7841,6.6894,6.7368,1200800.0],["1996-04-19",6.7525,6.863,6.7525,6.8156,798400.0],["1996-04-22",6.8393,6.8551,6.8156,6.8314,624400.0],["1996-04-23",6.8314,6.8945,6.8314,6.8788,1490000.0],["1996-04-24",6.8788,6.8866,6.8156,6.8551,2279600.0],["1996-04-25",6.8788,6.8788,6.8235,6.8551,1452400.0],["1996-04-26",6.8866,6.9261,6.8866,6.9261,704400.0],["1996-04-29",6.8866,6.9734,6.8866,6.9576,1500000.0],["1996-04-30",6.9655,6.9655,6.8866,6.8945,715200.0],["1996-05-01",6.8551,6.8551,6.7604,6.7841,818800.0],["1996-05-02",6.7604,6.7762,6.7368,6.7368,1014800.0],["1996-05-03",6.7289,6.7289,6.6658,6.6658,921600.0],["1996-05-06",6.6736,6.7052,6.65,6.6736,744800.0],["1996-05-07",6.6737,6.6737,6.5474,6.5632,934800.0],["1996-05-08",6.5869,6.5948,6.5317,6.5474,1837200.0],["1996-05-09",6.6105,6.6658,6.5632,6.5948,2472400.0],["1996-05-10",6.6105,6.6263,6.5159,6.5553,1526000.0],["1996-05-13",6.5159,6.5869,6.508,6.5711,1561200.0],["1996-05-14",6.65,6.6815,6.6421,6.6815,1300400.0],["1996-05-15",6.7683,6.8945,6.7368,6.8235,2216000.0],["1996-05-16",6.6579,6.6973,6.6579,6.6894,1265600.0],["1996-05-17",6.6858,6.7415,6.6858,6.7176,1422800.0],["1996-05-20",6.7017,6.821,6.662,6.7971,19066400.0],["1996-05-21",6.8051,6.8051,6.7256,6.7335,17135600.0],["1996-05-22",6.7176,6.7733,6.7097,6.7494,768000.0],["1996-05-23",6.7415,6.7494,6.7415,6.7415,631200.0],["1996-05-24",6.7415,6.7415,6.7176,6.7256,663200.0],["1996-05-28",6.7097,6.7176,6.6143,6.6222,1740800.0],["1996-05-29",6.6222,6.6381,6.6063,6.6302,934800.0],["1996-05-30",6.6302,6.6779,6.6302,6.6699,392400.0],["1996-05-31",6.662,6.7097,6.654,6.7017,632800.0],["1996-06-03",6.6938,6.7097,6.6699,6.6779,849200.0],["1996-06-04",6.7176,6.7574,6.7176,6.7494,673600.0],["1996-06-05",6.6858,6.7256,6.6779,6.7256,468800.0],["1996-06-06",6.7574,6.7574,6.7017,6.7097,782400.0],["1996-06-07",6.6381,6.6779,6.6381,6.6699,449200.0],["1996-06-10",6.6699,6.6699,6.6222,6.6381,324800.0],["1996-06-11",6.6302,6.7176,6.6302,6.6779,564000.0],["1996-06-12",6.8051,6.821,6.7892,6.7892,847200.0],["1996-06-13",6.7812,6.7812,6.7415,6.7494,664800.0],["1996-06-14",6.7335,6.7335,6.6779,6.6779,582400.0],["1996-06-17",6.6779,6.7335,6.662,6.7335,870800.0],["1996-06-18",6.7494,6.7494,6.7176,6.7176,989600.0],["1996-06-19",6.6938,6.7017,6.6699,6.6858,847200.0],["1996-06-20",6.662,6.662,6.6143,6.6222,793600.0],["1996-06-21",6.654,6.6938,6.654,6.6938,1384800.0],["1996-06-24",6.662,6.6699,6.6461,6.654,988800.0],["1996-06-25",6.662,6.662,6.6302,6.6461,1288000.0],["1996-06-26",6.6461,6.7097,6.6461,6.6858,1019200.0],["1996-06-27",6.6699,6.7176,6.662,6.7097,877600.0],["1996-06-28",6.7653,6.8051,6.7653,6.7971,1007600.0],["1996-07-01",6.8607,6.9322,6.8448,6.9163,832000.0],["1996-07-02",6.9243,6.9879,6.9243,6.9799,1195600.0],["1996-07-03",7.0038,7.0515,6.9958,7.0356,1908400.0],["1996-07-05",7.0753,7.1151,7.0594,7.0833,516800.0],["1996-07-08",7.0992,7.1628,7.0753,7.1469,1366400.0],["1996-07-09",7.2184,7.2264,7.1707,7.1866,1854000.0],["1996-07-10",7.1707,7.1946,7.1628,7.1866,1189200.0],["1996-07-11",7.1866,7.1866,7.1628,7.1707,1488000.0],["1996-07-12",7.1707,7.1946,7.1707,7.1946,1170000.0],["1996-07-15",7.1787,7.1787,7.0753,7.0753,845200.0],["1996-07-16",7.0594,7.1071,6.9799,7.0912,2738800.0],["1996-07-17",7.131,7.131,7.0753,7.0753,883200.0],["1996-07-18",7.123,7.123,7.0833,7.0912,1052400.0],["1996-07-19",7.0753,7.0753,6.9879,6.9958,635200.0],["1996-07-22",7.0118,7.0197,6.9879,7.0038,688400.0],["1996-07-23",7.0912,7.0912,7.0276,7.0276,1467600.0],["1996-07-24",6.9959,7.0197,6.972,7.0118,890800.0],["1996-07-25",7.0356,7.0594,7.0197,7.0276,648800.0],["1996-07-26",6.9958,6.9958,6.9084,6.9163,513200.0],["1996-07-29",6.9163,6.964,6.9005,6.9163,288800.0],["1996-07-30",6.9323,6.972,6.9323,6.9402,817600.0],["1996-07-31",6.9482,6.9959,6.9402,6.9879,1325600.0],["1996-08-01",6.9879,7.0118,6.972,7.0118,1684800.0],["1996-08-02",7.0118,7.0276,6.9482,6.9879,1150800.0],["1996-08-05",7.0038,7.0356,7.0038,7.0038,680000.0],["1996-08-06",7.1389,7.1548,7.0674,7.0753,1398400.0],["1996-08-07",7.0912,7.2184,7.0912,7.1787,1721200.0],["1996-08-08",7.1787,7.2105,7.1548,7.2105,831600.0],["1996-08-09",7.2105,7.3138,7.2105,7.2979,1444800.0],["1996-08-12",7.3138,7.3456,7.3138,7.3218,1038400.0],["1996-08-13",7.3138,7.3377,7.3138,7.3297,882000.0],["1996-08-14",7.3297,7.4172,7.3297,7.4092,5997600.0],["1996-08-15",7.4092,7.4569,7.4013,7.4569,512400.0],["1996-08-16",7.4992,7.5554,7.4992,7.5554,7681200.0],["1996-08-19",7.5554,7.6036,7.5474,7.5875,50118400.0],["1996-08-20",7.5956,7.6518,7.5394,7.6196,6197600.0],["1996-08-21",7.5634,7.6357,7.5394,7.6196,1574400.0],["1996-08-22",7.6277,7.6919,7.6196,7.6678,1078400.0],["1996-08-23",7.6598,7.6999,7.6518,7.6839,556000.0],["1996-08-26",7.6839,7.716,7.6437,7.6437,1008400.0],["1996-08-27",7.5634,7.5875,7.5634,7.5875,6853600.0],["1996-08-28",7.6116,7.6116,7.5474,7.5795,1692400.0],["1996-08-29",7.5474,7.5715,7.5233,7.5313,1317600.0],["1996-08-30",7.5313,7.5634,7.5153,7.5634,471600.0],["1996-09-03",7.6277,7.6758,7.6196,7.6598,2538000.0],["1996-09-04",7.6437,7.6437,7.5795,7.6357,1934400.0],["1996-09-05",7.6116,7.708,7.6116,7.6839,840800.0],["1996-09-06",7.6758,7.6999,7.6678,7.6919,810400.0],["1996-09-09",7.6999,7.724,7.6919,7.708,443200.0],["1996-09-10",7.732,7.7481,7.724,7.724,209600.0],["1996-09-11",7.724,7.8926,7.716,7.8123,1844000.0],["1996-09-12",7.8685,7.8685,7.8284,7.8364,1650000.0],["1996-09-13",7.9007,7.9167,7.8605,7.8605,1312800.0],["1996-09-16",7.8445,7.8685,7.8364,7.8364,1008400.0],["1996-09-17",7.7963,7.7963,7.708,7.732,816800.0],["1996-09-18",7.7401,7.7802,7.7401,7.7642,412000.0],["1996-09-19",7.7802,7.7963,7.7401,7.7481,324400.0],["1996-09-20",7.7642,7.7722,7.7481,7.7481,526000.0],["1996-09-23",7.6758,7.6758,7.6518,7.6758,584400.0],["1996-09-24",7.6437,7.6678,7.6277,7.6518,2300400.0],["1996-09-25",7.6919,7.7561,7.6919,7.724,1132400.0],["1996-09-26",7.7722,7.8525,7.7722,7.8525,848000.0],["1996-09-27",7.9007,7.9328,7.8846,7.9247,675200.0],["1996-09-30",7.9408,8.0532,7.9408,8.0291,723600.0],["1996-10-01",8.0372,8.1576,8.0291,8.1576,932800.0],["1996-10-02",8.3021,8.3182,8.2299,8.2299,1342800.0],["1996-10-03",8.1737,8.1977,8.1255,8.1335,1217200.0],["1996-10-04",8.1736,8.3503,8.1736,8.3423,784400.0],["1996-10-07",8.4386,8.4868,8.4306,8.4466,1266000.0],["1996-10-08",8.4466,8.4627,8.3744,8.3824,600000.0],["1996-10-09",8.3824,8.3824,8.27,8.27,744000.0],["1996-10-10",8.2299,8.2941,8.2218,8.2861,1081600.0],["1996-10-11",8.3985,8.4627,8.3904,8.4466,717600.0],["1996-10-14",8.4788,8.4948,8.4226,8.4466,884000.0],["1996-10-15",8.3904,8.4065,8.3423,8.3985,1062400.0],["1996-10-16",8.2861,8.2941,8.1817,8.27,1647200.0],["1996-10-17",8.262,8.3583,8.2379,8.3503,962000.0],["1996-10-18",8.3503,8.4145,8.3262,8.4065,1227600.0],["1996-10-21",8.4306,8.4547,8.3985,8.4306,572000.0],["1996-10-22",8.4226,8.5189,8.4226,8.5189,911200.0],["1996-10-23",8.4948,8.5189,8.3744,8.3744,1649600.0],["1996-10-24",8.27,8.2941,8.2138,8.2138,660400.0],["1996-10-25",8.2299,8.27,8.2299,8.2539,1143200.0],["1996-10-28",8.2539,8.3101,8.2539,8.27,898000.0],["1996-10-29",8.2459,8.27,8.2298,8.27,628400.0],["1996-10-30",8.3101,8.3182,8.2459,8.2539,816800.0],["1996-10-31",8.262,8.3101,8.2459,8.262,1223600.0],["1996-11-01",8.2539,8.2539,8.0372,8.0773,2910800.0],["1996-11-04",8.0853,8.0934,8.0693,8.0773,578000.0],["1996-11-05",8.1736,8.1977,8.0612,8.0773,2251600.0],["1996-11-06",8.0452,8.0934,8.0291,8.0934,1922800.0],["1996-11-07",8.0131,8.1174,8.0131,8.0853,1012800.0],["1996-11-08",8.0934,8.2379,8.0372,8.2138,3900400.0],["1996-11-11",8.2539,8.3904,8.2459,8.3904,1150000.0],["1996-11-12",8.4145,8.4306,8.3824,8.3904,1113200.0],["1996-11-13",8.3824,8.4707,8.3744,8.4707,801600.0],["1996-11-14",8.4948,8.5269,8.4707,8.5269,1282000.0],["1996-11-15",8.5746,8.6962,8.5665,8.607,1552400.0],["1996-11-18",8.7448,8.8826,8.7448,8.8745,40154800.0],["1996-11-19",8.9474,8.996,8.9069,8.9555,4519200.0],["1996-11-20",8.9474,8.9798,8.9231,8.9474,764000.0],["1996-11-21",8.9312,9.0203,8.9069,9.0041,690800.0],["1996-11-22",9.0284,9.1338,9.0284,9.1257,1104800.0],["1996-11-25",9.1338,9.1419,9.0041,9.0852,928000.0],["1996-11-26",9.0122,9.0446,8.9636,9.0203,826800.0],["1996-11-27",9.0203,9.0203,8.9231,8.9312,1038000.0],["1996-11-29",8.9798,8.996,8.9717,8.9798,226400.0],["1996-12-02",8.9636,8.9636,8.9231,8.9393,423200.0],["1996-12-03",8.9312,8.9312,8.8177,8.8177,732400.0],["1996-12-04",8.7205,8.7367,8.6394,8.68,976800.0],["1996-12-05",8.6556,8.7853,8.6313,8.7853,1400400.0],["1996-12-06",8.4854,8.761,8.4611,8.7529,1181600.0],["1996-12-09",8.7529,8.7934,8.7367,8.7934,956800.0],["1996-12-10",8.8177,8.8177,8.761,8.761,392400.0],["1996-12-11",8.6151,8.6637,8.5584,8.5584,959200.0],["1996-12-12",8.5746,8.5827,8.5016,8.5097,4923200.0],["1996-12-13",8.4935,8.5341,8.4611,8.4773,898800.0],["1996-12-16",8.5584,8.7286,8.5584,8.6232,1443600.0],["1996-12-17",8.5989,8.7043,8.5908,8.6637,912400.0],["1996-12-18",8.761,8.8501,8.7367,8.842,1113600.0],["1996-12-19",8.8015,8.9555,8.8015,8.9555,1205600.0],["1996-12-20",9.0447,9.0528,8.9636,8.996,633600.0],["1996-12-23",8.996,9.0122,8.9879,9.0041,239200.0],["1996-12-24",8.996,9.0041,8.9879,9.0041,81600.0],["1996-12-26",9.0041,9.069,9.0041,9.069,391600.0],["1996-12-27",9.1095,9.1338,9.0771,9.1176,675600.0],["1996-12-30",9.1581,9.3202,9.1581,9.2797,442400.0],["1996-12-31",9.2635,9.2635,9.1662,9.1662,588400.0],["1997-01-02",9.1257,9.1257,8.9798,9.0284,615200.0],["1997-01-03",9.0284,9.0284,8.9393,8.9717,736400.0],["1997-01-06",8.8988,9.0609,8.8988,9.0528,1759200.0],["1997-01-07",9.0933,9.1662,9.069,9.1581,895600.0],["1997-01-08",9.1662,9.1743,9.1014,9.1338,677200.0],["1997-01-09",9.1176,9.385,9.1176,9.3202,695600.0],["1997-01-10",9.1176,9.3283,9.1176,9.2797,2004800.0],["1997-01-13",9.2635,9.3202,9.2554,9.2797,892000.0],["1997-01-14",9.2635,9.3283,9.223,9.3283,607600.0],["1997-01-15",9.1743,9.2959,9.1662,9.2878,1466000.0],["1997-01-16",9.3202,9.3202,9.2878,9.304,963200.0],["1997-01-17",9.2391,9.2878,9.2391,9.2878,775200.0],["1997-01-20",9.2311,9.2716,9.2229,9.2716,612400.0],["1997-01-21",9.2878,9.4093,9.2716,9.4093,922000.0],["1997-01-22",9.3688,9.385,9.3121,9.3283,1555200.0],["1997-01-23",9.3364,9.3688,9.2959,9.304,540800.0],["1997-01-24",9.1824,9.1905,9.1095,9.1095,1411200.0],["1997-01-27",9.0852,9.1176,9.0447,9.0852,672400.0],["1997-01-28",9.1662,9.1905,9.0852,9.0933,743600.0],["1997-01-29",9.0852,9.2067,9.0852,9.2067,768400.0],["1997-01-30",9.1905,9.1905,9.0528,9.1338,634800.0],["1997-01-31",9.1662,9.231,9.1338,9.1824,734400.0],["1997-02-03",9.2392,9.3931,9.2392,9.3769,892800.0],["1997-02-04",9.4661,9.4823,9.4175,9.4256,1463600.0],["1997-02-05",9.4823,9.5309,9.4661,9.4661,1062000.0],["1997-02-06",9.4904,9.4904,9.4012,9.4175,1485200.0],["1997-02-07",9.3364,9.3526,9.1905,9.2229,1346800.0],["1997-02-10",9.2148,9.2229,8.9393,8.9717,3341600.0],["1997-02-11",8.915,8.915,8.8339,8.8826,2558400.0],["1997-02-12",8.8501,8.9069,8.7934,8.842,2759600.0],["1997-02-13",8.8339,8.8663,8.5584,8.6962,4715600.0],["1997-02-14",8.6881,8.7043,8.6313,8.68,9530000.0],["1997-02-18",8.6475,8.6556,8.4935,8.5178,2858800.0],["1997-02-19",8.5775,8.6675,8.5775,8.6266,1967200.0],["1997-02-20",8.643,8.6839,8.6184,8.6348,1686400.0],["1997-02-21",8.6593,8.7085,8.6184,8.6839,1788800.0],["1997-02-24",8.6757,8.6757,8.6184,8.6348,923200.0],["1997-02-25",8.5775,8.5775,8.4957,8.5284,1684400.0],["1997-02-26",8.6594,8.7085,8.553,8.6266,1675200.0],["1997-02-27",8.7494,8.7739,8.6921,8.7003,3396800.0],["1997-02-28",8.7085,8.7248,8.6594,8.6675,1013200.0],["1997-03-03",8.6266,8.6512,8.5939,8.6512,1197600.0],["1997-03-04",8.7248,8.8312,8.6921,8.7903,1547600.0],["1997-03-05",8.7903,8.8394,8.733,8.8067,943200.0],["1997-03-06",8.823,8.9213,8.823,8.9049,824000.0],["1997-03-07",8.9131,9.0195,8.9131,8.9949,1014400.0],["1997-03-10",9.0195,9.1259,8.9786,9.1095,558800.0],["1997-03-11",9.0358,9.0358,8.864,8.8967,953600.0],["1997-03-12",8.8394,8.8476,8.7494,8.7658,706800.0],["1997-03-13",8.7821,8.8067,8.6184,8.6266,1756400.0],["1997-03-14",8.7248,8.8885,8.6757,8.8721,1500400.0],["1997-03-17",8.7248,8.8312,8.7085,8.823,1910400.0],["1997-03-18",8.9049,8.9294,8.8312,8.8394,2250800.0],["1997-03-19",8.823,8.864,8.823,8.8394,2026800.0],["1997-03-20",8.8476,8.8558,8.7821,8.7903,1270800.0],["1997-03-21",8.8394,8.9704,8.7985,8.9622,1523200.0],["1997-03-24",8.9131,8.9704,8.8721,8.9704,845200.0],["1997-03-25",8.8885,8.954,8.8394,8.8967,1840800.0],["1997-03-26",8.9213,9.0768,8.9213,9.0686,840800.0],["1997-03-27",9.085,9.085,8.9867,9.0031,888400.0],["1997-03-31",9.0031,9.0522,8.9786,8.9867,910400.0],["1997-04-01",9.044,9.1095,9.0358,9.0604,896000.0],["1997-04-02",8.9294,8.9786,8.9294,8.9622,1492800.0],["1997-04-03",8.8558,8.8722,8.733,8.7494,1119200.0],["1997-04-04",8.6266,8.6512,8.6021,8.6348,1516800.0],["1997-04-07",8.6594,8.733,8.6594,8.7085,814000.0],["1997-04-08",8.6921,8.733,8.6594,8.733,1436000.0],["1997-04-09",8.7821,8.864,8.7821,8.823,1146400.0],["1997-04-10",8.8476,8.864,8.8312,8.8312,1655600.0],["1997-04-11",8.7985,8.8149,8.7576,8.7576,1063200.0],["1997-04-14",8.7248,8.7903,8.7166,8.7658,1139200.0],["1997-04-15",8.8721,8.8721,8.7903,8.8476,1061600.0],["1997-04-16",8.7248,8.7494,8.7166,8.7494,883600.0],["1997-04-17",8.6921,8.7657,8.6921,8.7412,977200.0],["1997-04-18",8.7412,8.7985,8.7412,8.7494,1003200.0],["1997-04-21",8.8067,8.8803,8.8067,8.8312,646400.0],["1997-04-22",8.954,9.1668,8.954,9.1586,1165600.0],["1997-04-23",9.1668,9.1668,9.0931,9.1013,740400.0],["1997-04-24",9.1504,9.1586,9.0931,9.1013,589200.0],["1997-04-25",9.0931,9.0931,9.0358,9.044,760000.0],["1997-04-28",9.0031,9.0113,8.9867,8.9949,368800.0],["1997-04-29",9.0358,9.1259,9.0358,9.1095,1258000.0],["1997-04-30",9.0358,9.044,9.0031,9.0113,1297600.0],["1997-05-01",8.9949,9.0195,8.9786,8.9949,1078000.0],["1997-05-02",8.9622,8.9786,8.9294,8.954,1202000.0],["1997-05-05",8.9622,9.1013,8.9376,9.1013,1172800.0],["1997-05-06",9.3632,9.4451,9.3305,9.3632,1187200.0],["1997-05-07",9.4123,9.4205,9.2159,9.2323,1028000.0],["1997-05-08",9.1341,9.3632,9.1259,9.3305,967200.0],["1997-05-09",9.3632,9.3714,9.2732,9.3469,976800.0],["1997-05-12",9.2978,9.617,9.2978,9.5924,1117200.0],["1997-05-13",9.6333,9.6497,9.5842,9.5842,1417200.0],["1997-05-14",9.7014,9.7096,9.3133,9.3298,33544400.0],["1997-05-15",9.3464,9.4124,9.3464,9.3794,47366000.0],["1997-05-16",9.4124,9.4124,9.3216,9.3298,1664400.0],["1997-05-19",9.3711,9.3711,9.3298,9.3546,793200.0],["1997-05-20",9.3794,9.4454,9.3711,9.4454,2050000.0],["1997-05-21",9.4785,9.5197,9.4289,9.5115,1360000.0],["1997-05-22",9.5115,9.528,9.462,9.462,970000.0],["1997-05-23",9.5363,9.5528,9.5032,9.5197,1000800.0],["1997-05-27",9.5197,9.594,9.5115,9.594,734000.0],["1997-05-28",9.5775,9.5941,9.5197,9.528,1143200.0],["1997-05-29",9.5445,9.5693,9.528,9.5445,751600.0],["1997-05-30",9.3794,9.5775,9.3711,9.5693,2088000.0],["1997-06-02",9.495,9.5032,9.3959,9.4454,2402000.0],["1997-06-03",9.4372,9.5445,9.4289,9.5115,882800.0],["1997-06-04",9.4124,9.5032,9.4124,9.5032,884000.0],["1997-06-05",9.462,9.5528,9.462,9.5445,1163600.0],["1997-06-06",9.528,9.7427,9.528,9.7096,1365000.0],["1997-06-09",9.6931,9.7757,9.6766,9.6931,788600.0],["1997-06-10",9.6931,9.6931,9.6106,9.6436,826600.0],["1997-06-11",9.6106,9.6436,9.561,9.6106,589400.0],["1997-06-12",9.6766,9.7262,9.6601,9.6931,912000.0],["1997-06-13",9.8087,9.8913,9.7757,9.8418,1420400.0],["1997-06-16",9.8583,9.9573,9.8252,9.9078,926000.0],["1997-06-17",9.7427,9.8087,9.6766,9.7592,704800.0],["1997-06-18",9.6766,9.6931,9.5941,9.6106,810200.0],["1997-06-19",9.5115,9.528,9.4289,9.462,2157800.0],["1997-06-20",9.4454,9.462,9.2968,9.3298,1884000.0],["1997-06-23",9.3133,9.3959,9.2968,9.2968,1425400.0],["1997-06-24",9.3629,9.3794,9.3133,9.3464,1278600.0],["1997-06-25",9.3629,9.495,9.3464,9.4702,2245000.0],["1997-06-26",9.7592,9.7757,9.7096,9.7757,1535800.0],["1997-06-27",9.8252,9.9078,9.8005,9.8665,1117600.0],["1997-06-30",9.9408,9.9573,9.85,9.8913,878400.0],["1997-07-01",9.8583,9.9408,9.8583,9.9243,842400.0],["1997-07-02",9.9573,10.0977,9.9573,10.0729,751200.0],["1997-07-03",10.5023,10.5188,10.4362,10.5105,962600.0],["1997-07-07",10.4692,10.5683,10.4527,10.4858,1064600.0],["1997-07-08",10.494,10.5931,10.4527,10.5518,581000.0],["1997-07-09",10.4692,10.494,10.3867,10.3867,1130400.0],["1997-07-10",10.3537,10.5188,10.3537,10.494,1063000.0],["1997-07-11",10.527,10.5353,10.4858,10.5353,448600.0],["1997-07-14",10.5023,10.5683,10.5023,10.5353,455000.0],["1997-07-15",10.5353,10.6096,10.5353,10.5931,1127200.0],["1997-07-16",10.7004,10.783,10.7004,10.7582,1777000.0],["1997-07-17",10.6509,10.849,10.6096,10.7913,930000.0],["1997-07-18",10.7995,10.8821,10.75,10.8325,1700000.0],["1997-07-21",10.7665,10.7747,10.6839,10.7252,1373800.0],["1997-07-22",10.7995,10.9646,10.75,10.9564,461800.0],["1997-07-23",10.9977,11.0389,10.9729,10.9729,686000.0],["1997-07-24",10.9151,10.9481,10.7995,10.8573,806600.0],["1997-07-25",10.7747,10.783,10.7087,10.783,631800.0],["1997-07-28",10.6509,10.6509,10.5353,10.5518,965800.0],["1997-07-29",10.6261,10.6592,10.5931,10.6592,1041800.0],["1997-07-30",10.7004,10.9316,10.6839,10.9151,1174800.0],["1997-07-31",10.9316,10.9316,10.8078,10.8903,816800.0],["1997-08-01",10.7004,10.75,10.5848,10.6674,491400.0],["1997-08-04",10.5683,10.7747,10.527,10.7665,572800.0],["1997-08-05",11.1298,11.1545,11.0307,11.0637,1495000.0],["1997-08-06",11.2454,11.3692,11.2288,11.3609,795800.0],["1997-08-07",11.4435,11.5261,11.3775,11.4187,1109800.0],["1997-08-08",11.2701,11.2949,11.2041,11.2206,1006200.0],["1997-08-11",11.3527,11.5096,11.2784,11.5096,1684200.0],["1997-08-12",11.5096,11.6582,11.427,11.4765,1242600.0],["1997-08-13",11.5162,11.5661,11.3914,11.4164,1103400.0],["1997-08-14",11.2666,11.2749,11.1335,11.225,26139000.0],["1997-08-15",10.9837,11.017,10.6508,10.6508,21367400.0],["1997-08-18",10.784,10.8256,10.7257,10.8006,1342200.0],["1997-08-19",10.967,11.1917,10.9421,11.1917,5731000.0],["1997-08-20",11.2,11.5162,11.2,11.5162,593400.0],["1997-08-21",11.4164,11.4164,11.3165,11.3165,644000.0],["1997-08-22",11.2333,11.2666,11.1501,11.2666,474400.0],["1997-08-25",11.2666,11.3914,11.2499,11.2915,335200.0],["1997-08-26",11.1667,11.2167,11.1251,11.1834,491200.0],["1997-08-27",11.2167,11.5079,11.2167,11.4996,973400.0],["1997-08-28",11.3997,11.4496,11.2999,11.4247,684800.0],["1997-08-29",11.1834,11.3831,11.017,11.2666,912400.0],["1997-09-02",11.2666,11.5578,11.2416,11.5578,706800.0],["1997-09-03",11.5745,11.7159,11.5661,11.6743,1217400.0],["1997-09-04",11.641,11.8158,11.6327,11.6826,726600.0],["1997-09-05",11.7825,11.8074,11.6244,11.6244,777600.0],["1997-09-08",11.5828,11.6161,11.5162,11.5412,1066800.0],["1997-09-09",11.4663,11.5661,11.3997,11.5245,556000.0],["1997-09-10",11.3332,11.3498,11.2666,11.2999,536600.0],["1997-09-11",11.1168,11.1418,11.0669,11.1085,504600.0],["1997-09-12",11.0752,11.1335,10.992,11.1335,1111000.0],["1997-09-15",11.1002,11.1917,11.0835,11.1251,786200.0],["1997-09-16",11.1834,11.433,11.1834,11.4247,1348400.0],["1997-09-17",11.6077,11.6161,11.4496,11.4496,850400.0],["1997-09-18",11.6244,11.8158,11.6244,11.7492,708800.0],["1997-09-19",11.7409,11.7409,11.6493,11.6826,1206800.0],["1997-09-22",11.7492,11.8074,11.6493,11.6577,849000.0],["1997-09-23",11.6244,11.6244,11.4996,11.5495,601600.0],["1997-09-24",11.6161,11.7742,11.6161,11.6743,1777000.0],["1997-09-25",11.8823,11.9655,11.8657,11.9073,1438600.0],["1997-09-26",12.0987,12.2734,12.0987,12.2485,983600.0],["1997-09-29",12.3816,12.3816,12.2235,12.2485,1416800.0],["1997-09-30",12.1403,12.1403,12.0488,12.0904,597400.0],["1997-10-01",12.0488,12.1569,12.0321,12.1153,1304800.0],["1997-10-02",12.0904,12.0987,11.9572,11.9655,1116200.0],["1997-10-03",12.0155,12.1569,11.9572,12.107,1062800.0],["1997-10-06",12.1153,12.1569,12.0404,12.1403,553600.0],["1997-10-07",12.1486,12.1819,12.0987,12.1569,1254600.0],["1997-10-08",12.2318,12.2318,11.9323,11.9323,1392400.0],["1997-10-09",11.7991,11.9655,11.7658,11.9489,1029800.0],["1997-10-10",11.8657,11.899,11.8074,11.8407,1073000.0],["1997-10-13",11.9406,11.9739,11.9239,11.9323,1117800.0],["1997-10-14",11.9406,11.9739,11.8324,11.874,1186800.0],["1997-10-15",11.8491,11.9489,11.8491,11.9489,702000.0],["1997-10-16",11.9988,12.0987,11.9156,11.9655,944400.0],["1997-10-17",11.9822,12.0404,11.9655,11.9739,553800.0],["1997-10-20",12.0488,12.132,12.0155,12.1236,658400.0],["1997-10-21",12.132,12.1819,12.1153,12.1819,498800.0],["1997-10-22",12.0488,12.0488,11.8907,11.9739,586000.0],["1997-10-23",11.3831,11.6494,11.3831,11.6244,1270000.0],["1997-10-24",11.8158,11.8158,11.5162,11.5162,635200.0],["1997-10-27",11.4829,11.6161,10.9171,10.9171,814200.0],["1997-10-28",10.5177,11.2333,10.5177,11.2083,2487000.0],["1997-10-29",11.3165,11.5828,11.2999,11.4247,958800.0],["1997-10-30",11.3997,11.5329,11.3831,11.4829,683000.0],["1997-10-31",11.7658,11.7742,11.6493,11.6826,1093600.0],["1997-11-03",11.9323,12.0155,11.9323,11.9905,1001800.0],["1997-11-04",11.8823,11.9323,11.8158,11.8407,886200.0],["1997-11-05",11.7742,11.7908,11.5828,11.6244,956000.0],["1997-11-06",11.5412,11.6327,11.4912,11.5911,13055200.0],["1997-11-07",11.3165,11.3165,11.1834,11.2333,1610800.0],["1997-11-10",11.2666,11.3831,11.2416,11.2915,1029800.0],["1997-11-11",11.3165,11.458,11.3165,11.3914,524400.0],["1997-11-12",11.3501,11.3501,11.1823,11.2242,708400.0],["1997-11-13",11.3333,11.3752,11.1487,11.2829,1050000.0],["1997-11-14",11.3752,11.6017,11.3668,11.5598,37376400.0],["1997-11-17",11.7779,11.9792,11.7276,11.9624,761800.0],["1997-11-18",12.0295,12.0295,11.8785,11.8953,737200.0],["1997-11-19",11.9037,11.9205,11.845,11.8618,626200.0],["1997-11-20",12.0295,12.0799,11.8953,11.9121,1475000.0],["1997-11-21",11.9289,11.9457,11.8785,11.8953,2107000.0],["1997-11-24",11.7863,11.8031,11.6688,11.7024,448200.0],["1997-11-25",11.5766,11.5933,11.3668,11.4339,954000.0],["1997-11-26",11.0565,11.1068,10.8971,10.9474,2074400.0],["1997-11-28",10.939,11.1403,10.9306,11.1403,1134400.0],["1997-12-01",11.0229,11.0313,10.8803,10.9726,1270200.0],["1997-12-02",10.9055,11.1236,10.9055,11.0565,895800.0],["1997-12-03",11.09,11.241,11.0313,11.2326,924600.0],["1997-12-04",11.2913,11.3333,11.2662,11.2829,1062600.0],["1997-12-05",11.1907,11.6772,11.1655,11.5933,952600.0],["1997-12-08",11.5598,11.5598,11.3501,11.3501,739000.0],["1997-12-09",11.3249,11.3249,11.1068,11.1236,807800.0],["1997-12-10",11.0732,11.1571,10.9726,11.0313,788600.0],["1997-12-11",10.8719,10.9558,10.7964,10.9055,974800.0],["1997-12-12",10.8719,10.8803,10.7125,10.8132,743000.0],["1997-12-15",10.7041,10.7712,10.6622,10.7628,1244000.0],["1997-12-16",10.6873,10.9306,10.6538,10.8719,1565800.0],["1997-12-17",10.939,10.9474,10.8803,10.9306,507400.0],["1997-12-18",10.9138,10.981,10.83,10.8803,969000.0],["1997-12-19",10.8719,10.8719,10.6622,10.7628,667200.0],["1997-12-22",10.7209,10.7628,10.6538,10.7125,694400.0],["1997-12-23",10.6622,10.7209,10.6035,10.6286,923200.0],["1997-12-24",10.6538,10.8216,10.6202,10.8132,538600.0],["1997-12-26",10.8132,10.8216,10.7209,10.7964,338800.0],["1997-12-29",10.8551,10.8971,10.7545,10.8383,930000.0],["1997-12-30",10.8048,10.8048,10.6622,10.6957,1052000.0],["1997-12-31",10.6202,10.7377,10.6202,10.6957,525400.0],["1998-01-02",10.6454,10.6622,10.5783,10.5951,615600.0],["1998-01-05",10.6706,10.6873,10.4105,10.4357,1687400.0],["1998-01-06",9.9659,10.075,9.8988,10.0162,2768800.0],["1998-01-07",10.2008,10.4105,10.1085,10.377,2112200.0],["1998-01-08",10.3602,10.3686,10.2427,10.2763,2050200.0],["1998-01-09",10.2008,10.2008,10.1085,10.1253,2859600.0],["1998-01-12",10.033,10.2427,9.9911,10.2427,3967200.0],["1998-01-13",10.3686,10.5196,10.3686,10.4357,1281000.0],["1998-01-14",10.6202,10.6286,10.5112,10.5531,1075400.0],["1998-01-15",10.6706,10.7712,10.6202,10.6202,2178800.0],["1998-01-16",10.7209,10.7628,10.6454,10.6538,1790600.0],["1998-01-20",10.6035,10.6118,10.486,10.5951,1189600.0],["1998-01-21",10.5951,10.6538,10.5531,10.6035,559600.0],["1998-01-22",10.4189,10.4189,10.2008,10.2679,1329600.0],["1998-01-23",10.033,10.1253,9.9323,10.1085,1727000.0],["1998-01-26",10.1337,10.1924,10.0246,10.0917,1866200.0],["1998-01-27",10.3853,10.4441,10.2679,10.335,1493000.0],["1998-01-28",10.4105,10.4776,10.3266,10.4692,1833600.0],["1998-01-29",10.5196,10.7964,10.5196,10.7544,1483600.0],["1998-01-30",10.8719,10.8719,10.7544,10.7796,2232400.0],["1998-02-02",10.7544,10.7964,10.6957,10.7377,2230200.0],["1998-02-03",10.7712,10.8803,10.7545,10.8467,1317600.0],["1998-02-04",10.8467,10.981,10.8467,10.9055,1187000.0],["1998-02-05",10.9222,10.939,10.7545,10.8048,466600.0],["1998-02-06",10.8299,10.939,10.8132,10.9222,535800.0],["1998-02-09",10.8551,10.8635,10.7209,10.7628,748800.0],["1998-02-10",10.3015,10.5699,10.2595,10.5531,2830400.0],["1998-02-11",10.377,10.5447,10.3686,10.4608,1987600.0],["1998-02-12",10.3602,10.4692,10.335,10.4608,1424600.0],["1998-02-13",10.4357,10.5028,10.4021,10.4776,1316800.0],["1998-02-17",10.5028,10.5783,10.5028,10.5783,789000.0],["1998-02-18",10.7329,10.8683,10.7075,10.8429,1111800.0],["1998-02-19",10.8006,10.8514,10.7498,10.8175,953000.0],["1998-02-20",10.9783,11.0037,10.9022,10.9783,1388800.0],["1998-02-23",10.699,10.7667,10.699,10.7498,1481000.0],["1998-02-24",10.5297,10.826,10.5297,10.7583,1613600.0],["1998-02-25",10.7583,10.8091,10.6906,10.716,1372200.0],["1998-02-26",10.9191,11.1053,10.9191,10.9868,1472400.0],["1998-02-27",11.1053,11.2323,11.1053,11.1984,481800.0],["1998-03-02",11.4778,11.5539,11.4778,11.5201,1399800.0],["1998-03-03",11.5116,11.6216,11.4862,11.5962,1081200.0],["1998-03-04",11.5116,11.5285,11.4439,11.4608,806400.0],["1998-03-05",11.4524,11.5031,11.3423,11.3762,504200.0],["1998-03-06",11.41,11.427,11.1815,11.2154,968400.0],["1998-03-09",11.1138,11.1561,10.8768,10.9614,1316600.0],["1998-03-10",10.9276,11.2407,10.9276,11.1561,1714600.0],["1998-03-11",11.1307,11.2407,11.1307,11.2407,843200.0],["1998-03-12",11.2323,11.2746,11.173,11.173,1050000.0],["1998-03-13",11.0884,11.1476,11.063,11.063,1158800.0],["1998-03-16",11.1392,11.2238,11.0545,11.1138,1422000.0],["1998-03-17",11.0884,11.0884,10.9953,11.0884,1427000.0],["1998-03-18",11.0376,11.3593,11.0376,11.3339,1127000.0],["1998-03-19",11.7655,11.7655,11.6809,11.6978,1602600.0],["1998-03-20",11.7825,12.1888,11.7655,12.138,2513400.0],["1998-03-23",13.0013,13.0013,12.4173,12.4596,3361600.0],["1998-03-24",12.3411,12.3496,12.1041,12.121,1166200.0],["1998-03-25",12.1041,12.1888,12.0618,12.138,980600.0],["1998-03-26",11.9094,12.0872,11.9094,12.0533,1666600.0],["1998-03-27",12.1718,12.1718,11.9941,12.0533,1165600.0],["1998-03-30",12.0364,12.0449,11.8248,11.8502,562200.0],["1998-03-31",11.7317,11.7486,11.6555,11.6555,1169400.0],["1998-04-01",11.7317,11.8248,11.6978,11.7825,1114600.0],["1998-04-02",11.8586,11.9433,11.8248,11.9179,959000.0],["1998-04-03",11.9179,11.9179,11.7063,11.7148,471600.0],["1998-04-06",11.9179,11.9179,11.8163,11.8756,1010600.0],["1998-04-07",12.3073,12.3073,11.884,11.9687,2508400.0],["1998-04-08",11.9264,11.9348,11.7401,11.774,1403600.0],["1998-04-09",11.9348,12.1549,11.9348,12.0279,1090600.0],["1998-04-13",12.011,12.0364,11.884,11.9771,589000.0],["1998-04-14",12.0703,12.0787,11.8756,11.9348,1219000.0],["1998-04-15",12.0195,12.121,11.9941,12.0872,856800.0],["1998-04-16",12.0872,12.358,11.9687,12.3242,1180800.0],["1998-04-17",12.1718,12.2057,12.1041,12.1464,1718600.0],["1998-04-20",12.0957,12.2057,12.0364,12.1549,1852200.0],["1998-04-21",12.4173,12.6204,12.4173,12.5527,1626000.0],["1998-04-22",12.5866,12.6458,12.5697,12.6289,877000.0],["1998-04-23",12.4342,12.4596,12.3581,12.3834,1186600.0],["1998-04-24",12.375,12.4258,12.2734,12.2903,541000.0],["1998-04-27",12.1803,12.2565,12.0703,12.1549,776800.0],["1998-04-28",12.3242,12.3496,12.138,12.2142,667600.0],["1998-04-29",12.3242,12.5781,12.3157,12.485,1227000.0],["1998-04-30",12.7643,12.8828,12.7389,12.7982,2031800.0],["1998-05-01",12.8151,13.1791,12.8151,13.1029,1639400.0],["1998-05-04",12.9844,12.9929,12.8151,12.9336,1291000.0],["1998-05-05",12.6966,12.7559,12.612,12.6797,574200.0],["1998-05-06",12.7643,12.8828,12.7136,12.7728,717200.0],["1998-05-07",12.849,12.849,12.5612,12.5612,576400.0],["1998-05-08",12.4766,12.6374,12.4766,12.5697,596400.0],["1998-05-11",12.6797,12.6966,12.5697,12.612,656000.0],["1998-05-12",12.6882,12.7643,12.6628,12.7559,984600.0],["1998-05-13",12.8796,12.9308,12.7943,12.8369,1147600.0],["1998-05-14",12.8967,12.9308,12.8625,12.9052,714200.0],["1998-05-15",12.8796,12.8796,12.6749,12.6749,883800.0],["1998-05-18",12.5043,12.5299,12.3763,12.3763,1150400.0],["1998-05-19",12.5299,12.5299,12.4019,12.4446,1239400.0],["1998-05-20",12.5469,12.5555,12.4019,12.4361,1903800.0],["1998-05-21",12.4019,12.4446,12.3337,12.3422,806600.0],["1998-05-22",12.2655,12.274,12.1034,12.2228,1264600.0],["1998-05-26",12.4275,12.4531,12.3166,12.3252,2028400.0],["1998-05-27",12.2911,12.3337,12.2313,12.2313,1261000.0],["1998-05-28",12.1631,12.1972,12.1205,12.1631,718600.0],["1998-05-29",12.0608,12.1119,12.0181,12.0693,988800.0],["1998-06-01",11.8902,11.8987,11.8475,11.8475,753200.0],["1998-06-02",11.8475,12.0096,11.839,11.9499,616000.0],["1998-06-03",11.9072,11.9072,11.7878,11.8219,595000.0],["1998-06-04",11.7878,12.2399,11.7878,12.1461,2191400.0],["1998-06-05",12.1119,12.3678,12.0778,12.3678,1390000.0],["1998-06-08",12.3849,12.4105,12.2143,12.2484,1046800.0],["1998-06-09",12.1546,12.1631,12.0607,12.0778,382600.0],["1998-06-10",11.9669,12.1802,11.9669,12.0011,698800.0],["1998-06-11",11.9243,11.9328,11.5746,11.5916,980000.0],["1998-06-12",11.3955,11.6513,11.3699,11.6513,1573800.0],["1998-06-15",11.3784,11.5149,11.3272,11.3272,1045200.0],["1998-06-16",11.5831,11.8049,11.549,11.7537,1239600.0],["1998-06-17",11.8049,12.0693,11.8049,11.984,1188800.0],["1998-06-18",11.7366,11.8049,11.6002,11.6002,575200.0],["1998-06-19",11.4637,11.4978,11.3102,11.3613,2128800.0],["1998-06-22",11.4296,11.7963,11.4296,11.7537,1138800.0],["1998-06-23",11.7537,11.9328,11.7281,11.9072,1405000.0],["1998-06-24",12.3337,12.3337,12.0266,12.1119,1382800.0],["1998-06-25",11.9755,12.0949,11.8731,11.9413,1561600.0],["1998-06-26",11.9413,12.0608,11.9413,12.0181,889800.0],["1998-06-29",12.1119,12.1461,11.9584,11.984,950400.0],["1998-06-30",12.0096,12.1461,11.9072,12.0437,961800.0],["1998-07-01",12.146,12.3593,12.146,12.3508,1195400.0],["1998-07-02",12.291,12.3849,12.2484,12.3166,655000.0],["1998-07-06",11.9584,12.1802,11.9584,12.1631,1188200.0],["1998-07-07",12.0096,12.0181,11.8987,11.9072,805200.0],["1998-07-08",11.839,11.9413,11.7878,11.8816,880800.0],["1998-07-09",11.8731,11.8816,11.6172,11.6343,659600.0],["1998-07-10",11.6684,11.6684,11.4978,11.6002,812800.0],["1998-07-13",11.6087,11.6343,11.1907,11.3443,1249200.0],["1998-07-14",11.3955,11.5746,11.3699,11.5575,2168800.0],["1998-07-15",11.5916,11.6599,11.4296,11.5319,1588400.0],["1998-07-16",11.5831,11.5831,11.4466,11.5319,1111200.0],["1998-07-17",11.566,11.5831,11.4893,11.549,790800.0],["1998-07-20",11.6172,11.6428,11.3102,11.3272,1558400.0],["1998-07-21",11.3955,11.4637,11.3272,11.3272,1034000.0],["1998-07-22",11.2931,11.566,11.2931,11.5234,1549600.0],["1998-07-23",11.3784,11.4125,11.3016,11.3272,1108600.0],["1998-07-24",11.3784,11.4125,11.1737,11.2846,986600.0],["1998-07-27",11.1907,11.276,11.1822,11.2419,972600.0],["1998-07-28",11.1396,11.1737,11.0202,11.1481,897200.0],["1998-07-29",11.1737,11.1907,11.0201,11.1054,1004000.0],["1998-07-30",11.1737,11.2078,11.131,11.1822,847000.0],["1998-07-31",11.0031,11.0202,10.8154,10.9519,1169400.0],["1998-08-03",10.8154,10.8496,10.7131,10.7984,1992800.0],["1998-08-04",10.8837,11.0031,10.7813,10.7813,1960000.0],["1998-08-05",10.6449,10.7046,10.4743,10.5766,2111000.0],["1998-08-06",10.3037,10.389,10.2525,10.3463,1091200.0],["1998-08-07",10.4231,10.7387,10.4231,10.5425,1667000.0],["1998-08-10",10.4913,10.4999,10.3293,10.3719,1031200.0],["1998-08-11",11.7196,11.8219,10.5766,10.6619,25376000.0],["1998-08-12",10.9176,10.9176,10.6593,10.7971,8203800.0],["1998-08-13",10.6765,10.9434,10.6765,10.9176,4327200.0],["1998-08-14",11.3481,11.5547,11.2792,11.2964,6616400.0],["1998-08-17",11.3653,11.4686,11.3309,11.4686,3045400.0],["1998-08-18",11.4342,11.5375,11.4256,11.4859,2148000.0],["1998-08-19",11.4859,11.4945,11.3912,11.4428,1949800.0],["1998-08-20",11.4772,11.5892,11.4428,11.5203,1820800.0],["1998-08-21",11.4084,11.4084,10.9607,11.2792,1501000.0],["1998-08-24",11.2448,11.2792,11.2103,11.2362,1571400.0],["1998-08-25",11.2878,11.2964,11.0812,11.1242,1223000.0],["1998-08-26",11.0898,11.0898,10.8573,10.9348,1539200.0],["1998-08-27",10.8143,10.8229,10.3666,10.4182,2768400.0],["1998-08-28",10.4957,10.4957,10.2288,10.2977,1446400.0],["1998-08-31",10.2632,10.3407,10.0566,10.0738,1559400.0],["1998-09-01",10.1943,10.4096,10.1082,10.3838,2023000.0],["1998-09-02",10.3838,10.4268,10.1513,10.1857,1150200.0],["1998-09-03",10.1771,10.2718,10.1599,10.2288,1781400.0],["1998-09-04",10.5215,10.6162,10.4526,10.5904,1964400.0],["1998-09-08",11.0554,11.064,10.8229,11.0468,3239200.0],["1998-09-09",11.0037,11.0726,10.9262,10.952,1795200.0],["1998-09-10",10.8487,11.064,10.7971,10.9779,2009600.0],["1998-09-11",11.0037,11.1242,10.9951,11.1156,1579800.0],["1998-09-14",11.2276,11.3567,11.2276,11.2964,1480800.0],["1998-09-15",11.262,11.3567,11.2448,11.3567,1831200.0],["1998-09-16",11.3825,11.417,11.2964,11.3739,2762200.0],["1998-09-17",11.3653,11.3912,11.2792,11.3137,1076200.0],["1998-09-18",11.3051,11.4686,11.2103,11.4514,1926400.0],["1998-09-21",11.3481,11.7011,11.3309,11.6322,1553400.0],["1998-09-22",11.7614,11.9078,11.6581,11.6925,1954400.0],["1998-09-23",12.1488,12.2866,12.08,12.2866,4766200.0],["1998-09-24",12.3297,12.5019,12.1574,12.2177,2732800.0],["1998-09-25",12.2005,12.3124,12.1488,12.2091,1725400.0],["1998-09-28",12.5363,12.5363,12.433,12.4674,2228600.0],["1998-09-29",12.588,12.588,12.4244,12.5794,2560400.0],["1998-09-30",12.5363,12.6396,12.0025,12.0111,5451800.0],["1998-10-01",12.1574,12.278,11.8303,11.8389,4294600.0],["1998-10-02",11.9078,12.1574,11.8475,12.123,2278400.0],["1998-10-05",11.8475,11.9853,11.7786,11.925,2884200.0],["1998-10-06",12.0541,12.1316,12.0369,12.1058,1401200.0],["1998-10-07",11.9766,12.0627,11.8819,11.9422,1682600.0],["1998-10-08",11.5375,11.7958,11.5203,11.7097,2918800.0],["1998-10-09",11.8992,11.9594,11.6925,11.7614,2402200.0],["1998-10-12",11.9508,11.9766,11.7872,11.8131,1544400.0],["1998-10-13",11.9508,12.0111,11.9164,11.9422,1625200.0],["1998-10-14",12.123,12.2608,12.1058,12.2177,2098800.0],["1998-10-15",12.0025,12.2608,11.9508,12.2349,1836400.0],["1998-10-16",12.1058,12.1058,11.9422,11.9594,1387200.0],["1998-10-19",11.8303,11.8303,11.3395,11.417,2579600.0],["1998-10-20",11.6236,11.7442,11.5031,11.5203,2641600.0],["1998-10-21",11.5375,11.5547,11.3309,11.3998,2354400.0],["1998-10-22",11.4342,11.4859,11.219,11.2964,3271600.0],["1998-10-23",11.4084,11.4514,11.3653,11.4084,2035400.0],["1998-10-26",11.6581,11.7269,11.6495,11.7097,1528800.0],["1998-10-27",11.9852,12.0541,11.8561,11.9078,2959200.0],["1998-10-28",12.0197,12.0541,11.9508,12.0025,2641400.0],["1998-10-29",12.3469,12.3469,12.1402,12.2608,3738000.0],["1998-10-30",12.2952,12.3038,12.1402,12.1919,2571800.0],["1998-11-02",12.3469,12.3469,12.2436,12.2866,3319000.0],["1998-11-03",12.6224,12.6224,12.3641,12.4416,5867400.0],["1998-11-04",12.5621,12.6396,12.5191,12.6396,6396200.0],["1998-11-05",12.5363,12.6568,12.5105,12.6482,2193400.0],["1998-11-06",12.6396,12.6396,12.4158,12.4674,2338800.0],["1998-11-09",12.4157,12.4157,12.2263,12.3038,2779200.0],["1998-11-10",12.2317,12.2404,12.0757,12.0843,3522600.0],["1998-11-11",12.301,12.301,12.223,12.2317,3213400.0],["1998-11-12",12.275,12.4831,12.275,12.4398,2520600.0],["1998-11-13",12.7778,12.8298,12.6218,12.8298,4593400.0],["1998-11-16",12.8038,12.9339,12.7432,12.9339,3947600.0],["1998-11-17",13.0552,13.1159,12.9859,13.0032,4330000.0],["1998-11-18",13.0379,13.0812,12.9859,13.0812,4456200.0],["1998-11-19",13.2199,13.2286,12.5871,12.7258,5515200.0],["1998-11-20",12.8819,12.9512,12.7605,12.9512,2615600.0],["1998-11-23",13.0032,13.0552,12.9252,13.0552,2402400.0],["1998-11-24",13.0032,13.0379,12.8645,12.8819,2659400.0],["1998-11-25",12.9339,12.9425,12.8038,12.8645,3680800.0],["1998-11-27",13.0552,13.1333,13.0379,13.1333,1424800.0],["1998-11-30",13.0379,13.0379,12.7605,12.7778,4470800.0],["1998-12-01",12.6045,12.6218,12.3964,12.4658,6221600.0],["1998-12-02",12.2577,12.275,11.8936,11.937,6719200.0],["1998-12-03",11.8589,11.937,11.7896,11.8329,3453000.0],["1998-12-04",11.8416,11.937,11.7983,11.8589,2577000.0],["1998-12-07",11.8849,11.963,11.8243,11.963,2571600.0],["1998-12-08",11.9803,12.1624,11.9543,12.067,2870000.0],["1998-12-09",12.145,12.3097,12.1363,12.275,2277400.0],["1998-12-10",12.3617,12.3617,12.1797,12.2404,1857600.0],["1998-12-11",12.1363,12.145,11.9976,12.0497,2393000.0],["1998-12-14",11.9803,12.0843,11.7376,11.8589,4297000.0],["1998-12-15",12.015,12.1103,11.8936,12.1103,2934200.0],["1998-12-16",12.1103,12.3704,12.1103,12.3444,4101000.0],["1998-12-17",12.4484,12.4484,12.249,12.3097,3496800.0],["1998-12-18",12.3964,12.3964,12.2317,12.3444,3144200.0],["1998-12-21",12.3791,12.4571,12.3097,12.3271,1968600.0],["1998-12-22",12.3271,12.3357,12.1884,12.2404,2106200.0],["1998-12-23",12.4831,12.7865,12.4397,12.7778,3582200.0],["1998-12-24",12.7258,12.7258,12.5698,12.5698,823400.0],["1998-12-28",12.5351,12.5698,12.4831,12.5351,2137000.0],["1998-12-29",12.5698,12.6911,12.4658,12.4744,7329000.0],["1998-12-30",12.3357,12.3357,11.4602,11.5382,19561000.0],["1998-12-31",11.5209,13.1766,11.4948,12.5871,30995200.0],["1999-01-04",12.7258,12.8559,12.4658,12.5698,23292600.0],["1999-01-05",12.4918,12.6218,12.4918,12.6131,13075200.0],["1999-01-06",12.8472,12.8645,12.7432,12.8385,9521400.0],["1999-01-07",12.5958,12.6305,12.5351,12.6305,7082800.0],["1999-01-08",12.5871,12.5958,12.301,12.4137,8237000.0],["1999-01-11",12.2404,12.2664,12.067,12.1277,5694800.0],["1999-01-12",12.2404,12.3357,12.1017,12.1103,5439200.0],["1999-01-13",12.1017,12.1537,12.0323,12.1017,5306200.0],["1999-01-14",12.171,12.1884,11.989,11.9976,4052200.0],["1999-01-15",12.1537,12.3271,12.145,12.3097,5029600.0],["1999-01-19",12.5698,12.5871,12.3444,12.3791,4876600.0],["1999-01-20",12.4831,12.5264,12.3617,12.3617,4869600.0],["1999-01-21",12.2837,12.3271,12.0323,12.0497,5627600.0],["1999-01-22",11.963,12.0236,11.8676,11.9283,3376800.0],["1999-01-25",12.0843,12.1017,11.8763,11.9283,4277600.0],["1999-01-26",11.8589,11.8936,11.6942,11.8329,4477400.0],["1999-01-27",11.6162,11.6596,11.3908,11.4082,3766000.0],["1999-01-28",11.5122,11.5815,11.4082,11.4602,3583800.0],["1999-01-29",11.3735,11.3821,11.1654,11.2521,3019200.0],["1999-02-01",11.4255,11.5295,11.4082,11.4883,2701800.0],["1999-02-02",11.7029,11.7289,11.5815,11.5815,3283600.0],["1999-02-03",11.7376,11.989,11.7289,11.9716,4884000.0],["1999-02-04",12.1537,12.2577,12.093,12.093,4762000.0],["1999-02-05",12.015,12.2317,12.015,12.1363,3169400.0],["1999-02-08",12.171,12.2057,12.119,12.1363,2731800.0],["1999-02-09",12.1017,12.1017,11.7549,11.8069,1882000.0],["1999-02-10",11.6856,11.7549,11.6596,11.7202,1882200.0],["1999-02-11",11.6249,11.6769,11.5209,11.6249,2135600.0],["1999-02-12",11.6075,11.6422,11.4949,11.5295,2160600.0],["1999-02-16",11.7896,11.8416,11.3562,11.4082,4128200.0],["1999-02-17",11.5469,11.5642,11.3561,11.3561,4128200.0],["1999-02-18",11.2348,11.2695,11.1481,11.2695,4986600.0],["1999-02-19",11.2695,11.2868,11.1828,11.2868,1942000.0],["1999-02-22",11.3562,11.4342,11.3041,11.3822,4408000.0],["1999-02-23",11.4428,11.5035,11.4082,11.4515,2302600.0],["1999-02-24",11.6596,11.7549,11.5642,11.5642,4269000.0],["1999-02-25",11.6682,11.7549,11.5902,11.7549,3343600.0],["1999-02-26",11.7549,11.8763,11.7116,11.7896,4118200.0],["1999-03-01",11.7376,11.7376,11.5382,11.6075,2130400.0],["1999-03-02",11.5035,11.5209,11.4168,11.4255,1715400.0],["1999-03-03",11.5799,11.7895,11.5624,11.7546,4790600.0],["1999-03-04",11.9642,12.1912,11.9467,12.1563,6644800.0],["1999-03-05",12.5929,12.6279,12.5056,12.5405,7053000.0],["1999-03-08",12.4969,12.5667,12.4881,12.5056,3784600.0],["1999-03-09",12.5755,12.5755,12.4881,12.5405,4604400.0],["1999-03-10",12.6191,13.047,12.5493,13.0121,7034400.0],["1999-03-11",13.0121,14.0077,13.0121,13.4051,14446800.0],["1999-03-12",13.4662,13.5186,13.2217,13.3964,5210000.0],["1999-03-15",13.2741,13.2828,13.1518,13.2217,3665200.0],["1999-03-16",13.1693,13.2916,13.1518,13.2916,2769400.0],["1999-03-17",13.571,13.8243,13.5623,13.8068,4204200.0],["1999-03-18",13.9815,14.1561,13.9291,13.9378,4785200.0],["1999-03-19",13.7981,13.8068,13.4487,13.4575,3008400.0],["1999-03-22",13.6234,13.964,13.6147,13.9553,2814800.0],["1999-03-23",13.7806,13.7981,13.6321,13.6321,1833200.0],["1999-03-24",13.7544,13.8155,13.6496,13.7631,2891000.0],["1999-03-25",13.8155,13.8854,13.7369,13.8767,3237600.0],["1999-03-26",13.8854,14.1212,13.8592,14.0339,3047000.0],["1999-03-29",14.6277,14.715,14.322,14.6714,6669400.0],["1999-03-30",14.6015,14.6277,14.4268,14.4356,6403800.0],["1999-03-31",14.4443,14.4443,14.0775,14.1125,4376400.0],["1999-04-01",13.8155,13.8155,13.1344,13.3876,12241200.0],["1999-04-05",13.3876,13.571,13.3789,13.5448,6207800.0],["1999-04-06",13.3963,13.5448,13.3963,13.4575,4573600.0],["1999-04-07",13.5797,13.6147,13.5011,13.6059,6598800.0],["1999-04-08",13.6234,13.9029,13.6147,13.9029,4223600.0],["1999-04-09",14.0164,14.1037,13.9203,14.0513,4140800.0],["1999-04-12",13.9029,14.1037,13.8941,14.0775,3249800.0],["1999-04-13",14.2347,14.3133,14.0077,14.0688,3338800.0],["1999-04-14",14.1474,14.1474,13.8854,13.8854,2764000.0],["1999-04-15",14.4268,14.7412,14.322,14.6714,5337400.0],["1999-04-16",15.2303,15.2914,15.0381,15.2128,7423600.0],["1999-04-19",15.6495,15.9289,15.3875,15.3875,8090200.0],["1999-04-20",15.6844,15.7193,14.8897,14.9858,8583000.0],["1999-04-21",14.619,14.8024,14.453,14.7412,3412800.0],["1999-04-22",14.9508,15.0207,14.7238,14.9595,5390400.0],["1999-04-23",15.0032,15.0381,14.7063,14.8373,4673800.0],["1999-04-26",14.9334,14.9683,14.8024,14.9683,3268400.0],["1999-04-27",15.1604,15.4923,15.108,15.4923,5124400.0],["1999-04-28",15.5447,15.9289,15.5097,15.7193,6315400.0],["1999-04-29",15.7892,15.9813,15.7193,15.7892,6508800.0],["1999-04-30",15.7892,15.99,15.7193,15.8154,3516400.0],["1999-05-03",15.7542,16.0337,15.7368,15.99,4275400.0],["1999-05-04",16.0686,16.121,15.8852,15.9027,4764200.0],["1999-05-05",15.6844,15.7543,15.37,15.5621,5805600.0],["1999-05-06",15.4399,15.5359,15.3962,15.501,2005400.0],["1999-05-07",15.4399,15.8154,15.3962,15.7979,2347800.0],["1999-05-10",15.3525,15.5796,15.3001,15.4923,2227800.0],["1999-05-11",15.4573,15.4835,15.3438,15.3875,3175400.0],["1999-05-12",14.9334,14.9508,14.7412,14.9334,3480600.0],["1999-05-13",14.8635,15.1429,14.846,15.0643,3425600.0],["1999-05-14",15.0905,15.2303,14.9246,15.0556,2630800.0],["1999-05-17",14.9857,15.0294,14.9072,14.9945,2016000.0],["1999-05-18",14.8111,14.8548,14.6801,14.8286,1960400.0],["1999-05-19",14.669,15.0819,14.6515,15.0819,4149800.0],["1999-05-20",15.2663,15.2839,15.1082,15.1609,2326800.0],["1999-05-21",15.2488,15.5299,15.24,15.5211,2911400.0],["1999-05-24",15.565,15.6265,15.2136,15.2136,2103200.0],["1999-05-25",15.1434,15.3103,15.0994,15.1258,2690400.0],["1999-05-26",15.2839,15.6089,15.2312,15.5738,2732000.0],["1999-05-27",15.2488,15.319,15.0028,15.0643,2574600.0],["1999-05-28",15.038,15.0907,15.0116,15.0643,2272200.0],["1999-06-01",15.2312,15.2312,14.9853,15.0555,2870800.0],["1999-06-02",15.0643,15.2049,15.0643,15.1521,2667000.0],["1999-06-03",15.24,15.2663,15.1522,15.1961,1221200.0],["1999-06-04",15.24,15.3103,15.1522,15.2751,1410200.0],["1999-06-07",15.319,15.3454,15.2312,15.3103,1660600.0],["1999-06-08",15.319,15.319,15.1258,15.1785,1586200.0],["1999-06-09",15.1082,15.1961,15.0555,15.0994,1586800.0],["1999-06-10",15.3366,15.4684,15.3191,15.4332,3384400.0],["1999-06-11",15.6792,15.7758,15.6001,15.6353,3131400.0],["1999-06-14",15.6177,15.6353,15.5123,15.5826,1925200.0],["1999-06-15",15.7055,15.9691,15.6968,15.9076,2255600.0],["1999-06-16",16.1799,16.215,15.8724,15.8988,2679000.0],["1999-06-17",15.8285,15.89,15.6792,15.7934,2287600.0],["1999-06-18",15.8812,15.9515,15.7231,15.7582,3287800.0],["1999-06-21",15.688,15.7231,15.5386,15.6792,2537200.0],["1999-06-22",15.4508,15.5562,15.4332,15.5299,1779800.0],["1999-06-23",15.5123,15.6265,15.5123,15.5562,2051800.0],["1999-06-24",15.6353,15.6616,15.4508,15.5299,1948400.0],["1999-06-25",15.5299,15.5914,15.442,15.4508,1567000.0],["1999-06-28",15.319,15.3542,15.1785,15.2224,1692000.0],["1999-06-29",14.9853,15.2136,14.9501,15.2136,3252600.0],["1999-06-30",15.0907,15.3015,15.0555,15.2488,2506600.0],["1999-07-01",15.565,15.8285,15.442,15.767,2695200.0],["1999-07-02",15.6616,15.7231,15.5738,15.6528,1382000.0],["1999-07-06",16.1272,16.1799,15.8549,15.8549,4211200.0],["1999-07-07",15.8109,15.8197,15.6353,15.8022,2952200.0],["1999-07-08",15.9515,16.0218,15.7582,15.8373,2659600.0],["1999-07-09",15.9164,16.0569,15.8549,16.0481,2279400.0],["1999-07-12",16.4785,16.6366,16.4082,16.6191,4681600.0],["1999-07-13",16.4082,16.417,16.2677,16.3819,2945400.0],["1999-07-14",16.5839,16.6718,16.5312,16.6542,3182400.0],["1999-07-15",17.0055,17.1285,16.9528,17.0758,4426400.0],["1999-07-16",17.1812,17.19,16.6893,16.7069,2791400.0],["1999-07-19",16.6805,16.6893,16.417,16.5839,2242400.0],["1999-07-20",16.3731,16.4609,16.1272,16.1272,2226800.0],["1999-07-21",15.9164,16.0218,15.767,16.0218,4410600.0],["1999-07-22",15.9691,16.0042,15.6528,15.89,2222800.0],["1999-07-23",16.1623,16.1623,15.9163,16.0305,2146400.0],["1999-07-26",15.7758,15.9163,15.7055,15.7055,1972200.0],["1999-07-27",15.8636,15.9515,15.7407,15.9515,2492000.0],["1999-07-28",15.9076,16.092,15.8549,16.092,1756200.0],["1999-07-29",16.0657,16.0832,15.9515,16.0832,2071000.0],["1999-07-30",16.3731,16.4873,16.2326,16.2853,3064800.0],["1999-08-02",16.3204,16.4609,16.3116,16.3643,2585400.0],["1999-08-03",16.3643,16.4082,16.2326,16.3995,2058400.0],["1999-08-04",16.4609,16.5927,16.4346,16.5137,2781400.0],["1999-08-05",16.54,16.6542,16.417,16.6542,1900000.0],["1999-08-06",16.5488,16.6893,16.5312,16.6718,1746600.0],["1999-08-09",16.6366,16.6366,16.5224,16.6191,2102600.0],["1999-08-10",16.7772,16.8123,16.3731,16.5137,3091000.0],["1999-08-11",16.3907,16.5224,16.3292,16.5137,2436000.0],["1999-08-12",16.4961,16.6454,16.4785,16.54,1996800.0],["1999-08-13",16.7157,16.7332,16.6366,16.6893,2374400.0],["1999-08-16",16.7245,16.7332,16.6015,16.6805,2055400.0],["1999-08-17",16.6366,16.7596,16.5664,16.7596,1945400.0],["1999-08-18",16.8185,16.8362,16.6949,16.739,1986600.0],["1999-08-19",16.5005,16.633,16.4829,16.5889,1452200.0],["1999-08-20",16.6065,16.6949,16.5889,16.6242,2097800.0],["1999-08-23",16.633,16.8715,16.6065,16.792,1448400.0],["1999-08-24",16.4652,16.4917,16.3062,16.4387,1930400.0],["1999-08-25",16.4387,16.4652,16.0235,16.156,2835000.0],["1999-08-26",15.7409,15.8115,15.4052,15.5995,3807600.0],["1999-08-27",15.6349,15.6614,15.4935,15.5995,2012000.0],["1999-08-30",15.5642,15.7232,15.5554,15.5995,1609600.0],["1999-08-31",15.8645,15.8822,15.6967,15.8071,2633200.0],["1999-09-01",15.8999,16.05,15.8115,16.0412,1948200.0],["1999-09-02",15.8999,15.8999,15.6349,15.7144,2283800.0],["1999-09-03",15.8999,15.9705,15.8645,15.9617,1909200.0],["1999-09-07",15.8822,15.891,15.7409,15.8204,1737400.0],["1999-09-08",15.6525,15.7939,15.6437,15.7055,2321400.0],["1999-09-09",16.1825,16.4299,16.156,16.368,6384200.0],["1999-09-10",16.6065,16.6065,16.262,16.3769,2591000.0],["1999-09-13",15.9705,16.1737,15.9175,16.1737,2147400.0],["1999-09-14",16.0412,16.1737,16.0235,16.0854,1383000.0],["1999-09-15",15.6525,15.7762,15.5554,15.679,2396400.0],["1999-09-16",15.5465,15.5819,15.3345,15.4582,2181000.0],["1999-09-17",15.2992,15.4759,15.2109,15.4405,2381200.0],["1999-09-20",15.4229,15.4229,15.0519,15.1402,2650400.0],["1999-09-21",14.8399,15.1314,14.8399,14.9459,3553600.0],["1999-09-22",15.3345,15.3699,15.1402,15.2992,2919400.0],["1999-09-23",15.7055,15.7585,15.4229,15.4317,2818000.0],["1999-09-24",15.4229,15.4317,15.1667,15.2639,1743000.0],["1999-09-27",15.3434,15.361,15.2462,15.2551,1735600.0],["1999-09-28",15.0696,15.1314,14.9017,15.0166,2175200.0],["1999-09-29",14.9459,15.3169,14.9459,15.149,2108800.0],["1999-09-30",15.4405,15.7409,15.3169,15.6614,3438600.0],["1999-10-01",15.8292,16.0412,15.8115,15.9882,3954800.0],["1999-10-04",16.0412,16.2002,15.9882,16.0059,2199600.0],["1999-10-05",15.6879,15.7939,15.4405,15.5112,1998800.0],["1999-10-06",15.5642,15.7762,15.5465,15.7585,1667000.0],["1999-10-07",15.7585,15.7585,15.5112,15.6172,1546500.0],["1999-10-08",15.1579,15.2285,14.8575,14.9282,3341800.0],["1999-10-11",14.9812,15.1402,14.9106,15.1402,2082100.0],["1999-10-12",15.4229,15.4229,15.1932,15.2639,2283000.0],["1999-10-13",15.8469,15.8469,15.5112,15.5995,4417900.0],["1999-10-14",15.8292,15.8469,15.6172,15.7055,3279000.0],["1999-10-15",15.5112,15.5995,15.3875,15.5465,1497300.0],["1999-10-18",15.5819,15.7409,15.4759,15.6879,1868800.0],["1999-10-19",15.7586,15.7939,15.5466,15.5642,1970700.0],["1999-10-20",15.7585,16.2179,15.7232,16.1472,3029200.0],["1999-10-21",16.0942,16.2885,16.0412,16.2179,1830600.0],["1999-10-22",16.4122,16.6065,16.4122,16.5182,2163600.0],["1999-10-25",16.3239,16.3592,15.9705,15.9705,1300300.0],["1999-10-26",15.9882,15.9882,15.7762,15.8645,1729200.0],["1999-10-27",15.9882,16.0942,15.7939,15.9529,1751500.0],["1999-10-28",16.2885,16.3945,16.0589,16.0942,2562900.0],["1999-10-29",16.2532,16.4299,16.2179,16.3239,2688800.0],["1999-11-01",16.2532,16.2885,16.1649,16.1825,1747600.0],["1999-11-02",15.9529,16.0059,15.5465,15.6172,7055500.0],["1999-11-03",15.6172,15.6349,15.2285,15.3345,6248700.0],["1999-11-04",15.6172,15.6349,15.0696,15.1402,5285200.0],["1999-11-05",15.2109,15.2462,14.5219,14.7869,4462800.0],["1999-11-08",15.4405,15.7939,15.4052,15.7585,5679200.0],["1999-11-09",16.2885,16.5182,16.2179,16.2179,5736900.0],["1999-11-10",16.5359,16.7479,16.4299,16.5182,5352100.0],["1999-11-11",16.8009,17.0129,16.6772,16.9599,6119600.0],["1999-11-12",16.5712,16.9245,16.5535,16.9069,3334900.0],["1999-11-15",16.9952,17.1895,16.8009,16.8185,3318300.0],["1999-11-16",17.2779,17.4015,17.1542,17.2602,4743600.0],["1999-11-17",17.5147,17.6391,17.3904,17.4614,2792400.0],["1999-11-18",17.5858,17.6746,17.3726,17.3904,3724000.0],["1999-11-19",17.5147,17.5147,17.1417,17.1772,3047900.0],["1999-11-22",17.3904,17.4259,16.8752,16.893,3579200.0],["1999-11-23",17.1239,17.1417,16.5022,16.7154,4698100.0],["1999-11-24",16.3423,17.0529,16.2713,17.0529,3453800.0],["1999-11-26",17.2483,17.3548,17.1239,17.3548,1467100.0],["1999-11-29",17.4792,17.4969,17.2127,17.3015,3372100.0],["1999-11-30",17.0173,17.4614,16.9996,17.3193,2742300.0],["1999-12-01",16.7686,17.5502,16.7686,17.4792,6758300.0],["1999-12-02",17.1062,17.2127,16.8219,16.8752,5281800.0],["1999-12-03",17.1417,17.195,16.8219,16.9108,2901700.0],["1999-12-06",17.0529,17.2305,17.0173,17.0529,3234200.0],["1999-12-07",16.893,16.9463,16.7331,16.8397,2981200.0],["1999-12-08",16.9996,17.1372,16.9285,17.1239,3313200.0],["1999-12-09",17.3193,17.5858,17.2127,17.4614,2485600.0],["1999-12-10",17.5147,17.5325,17.0884,17.2305,2096200.0],["1999-12-13",17.195,17.3015,17.0173,17.0529,2256600.0],["1999-12-14",17.195,17.2305,16.7154,16.893,2696100.0],["1999-12-15",17.195,17.3371,17.1417,17.2483,2670300.0],["1999-12-16",17.639,17.6923,17.5325,17.6213,2967000.0],["1999-12-17",17.6213,17.7989,17.4081,17.5858,3910300.0],["1999-12-20",17.3904,17.4259,17.2127,17.266,2151300.0],["1999-12-21",17.1062,17.266,17.0529,17.1772,2236200.0],["1999-12-22",17.1239,17.1239,16.6088,17.0529,3039800.0],["1999-12-23",17.0173,17.1062,16.9463,16.964,1497900.0],["1999-12-27",16.8397,16.9996,16.8042,16.8397,1216800.0],["1999-12-28",16.8397,16.9108,16.7686,16.8397,1153300.0],["1999-12-29",16.893,17.0529,16.8575,16.9996,1228700.0],["1999-12-30",16.9996,16.9996,16.7154,16.9108,603800.0],["1999-12-31",16.7687,16.9463,16.6976,16.8575,517500.0],["2000-01-03",16.8397,16.8575,16.6265,16.7154,2039300.0],["2000-01-04",16.6088,16.893,16.5555,16.6265,3825800.0],["2000-01-05",16.4667,17.195,16.4134,17.195,4055900.0],["2000-01-06",16.964,17.2305,16.8575,17.2305,4034700.0],["2000-01-07",16.6265,16.9108,16.6265,16.9108,4027200.0],["2000-01-10",16.2713,16.4134,16.1647,16.4134,2999700.0],["2000-01-11",16.2002,16.4134,15.8805,16.4134,3838800.0],["2000-01-12",16.2002,16.2357,15.9338,16.0759,2714700.0],["2000-01-13",15.916,16.4489,15.8094,16.3068,3973000.0],["2000-01-14",15.7917,15.8982,15.5785,15.7206,4740000.0],["2000-01-18",15.5785,15.845,15.5607,15.845,2319500.0],["2000-01-19",15.916,16.0226,15.7917,15.916,3252700.0],["2000-01-20",15.5607,15.6673,15.3476,15.543,5284700.0],["2000-01-21",15.7917,16.0936,15.7917,15.9871,3514000.0],["2000-01-24",16.5555,16.591,15.8094,15.916,2101000.0],["2000-01-25",15.916,15.9871,15.5252,15.5963,2170500.0],["2000-01-26",15.2765,15.6851,15.2765,15.5785,2160900.0],["2000-01-27",15.8449,15.8449,15.2943,15.3831,1713200.0],["2000-01-28",15.3476,15.543,15.2588,15.3298,2663000.0],["2000-01-31",15.241,15.3476,14.9923,15.2765,2265200.0],["2000-02-01",14.9923,15.5075,14.9745,15.4897,2342300.0],["2000-02-02",15.6318,15.6673,15.1344,15.3298,2284100.0],["2000-02-03",14.4949,14.8857,14.2196,14.8324,9773800.0],["2000-02-04",14.1574,14.2995,13.8022,13.9976,5663700.0],["2000-02-07",13.7844,13.891,13.6601,13.7844,2954700.0],["2000-02-08",13.962,14.0153,13.4824,13.6778,3632000.0],["2000-02-09",13.4647,13.4647,12.9673,13.0383,5604200.0],["2000-02-10",12.8252,13.8199,12.8252,13.6778,7042500.0],["2000-02-11",13.1449,13.5179,13.1449,13.2515,6044400.0],["2000-02-14",13.1271,13.5002,12.985,13.4824,2997200.0],["2000-02-15",13.1449,13.5357,13.0739,13.4647,5561700.0],["2000-02-16",13.5535,14.2107,13.5357,13.9976,4224900.0],["2000-02-17",14.4594,14.5305,13.8022,13.891,2896800.0],["2000-02-18",13.7133,13.7489,13.1982,13.3226,2183200.0],["2000-02-22",12.7896,12.9673,12.541,12.8962,3774100.0],["2000-02-23",12.8126,12.92,12.6158,12.8842,2418800.0],["2000-02-24",12.6337,12.6695,12.3474,12.4905,3329400.0],["2000-02-25",12.5621,12.8484,12.5621,12.7053,3337900.0],["2000-02-28",12.5621,13.1705,12.401,13.1168,3456900.0],["2000-02-29",13.4926,13.6358,13.3674,13.4747,4439200.0],["2000-03-01",13.7074,13.8863,13.3853,13.6358,3588000.0],["2000-03-02",13.4747,13.94,13.421,13.7253,3048000.0],["2000-03-03",13.7432,13.7968,13.5463,13.6,2208500.0],["2000-03-06",13.5284,13.7431,13.3853,13.5105,1665800.0],["2000-03-07",13.7253,14.6021,13.5642,14.5126,4960000.0],["2000-03-08",14.8168,15.6758,14.8168,15.1747,8393600.0],["2000-03-09",14.9779,15.1747,14.7453,15.1389,3784400.0],["2000-03-10",15.0853,15.3,14.8526,15.2821,5126400.0],["2000-03-13",14.8526,15.121,14.6916,14.7631,1790200.0],["2000-03-14",14.8705,14.8884,14.5484,14.6379,2350200.0],["2000-03-15",15.2105,15.3,14.781,15.1032,8784600.0],["2000-03-16",15.5684,15.5684,15.1389,15.3895,7059900.0],["2000-03-17",15.0137,15.1389,14.6379,14.7095,3342900.0],["2000-03-20",14.7631,14.781,14.3158,14.4053,3207300.0],["2000-03-21",14.8705,14.8705,14.62,14.8168,4428500.0],["2000-03-22",14.7095,14.8884,14.5842,14.7274,2735600.0],["2000-03-23",14.7095,14.7631,14.3874,14.7453,2627100.0],["2000-03-24",14.6379,14.8526,14.3695,14.4947,4824200.0],["2000-03-27",14.0295,14.2263,13.7968,14.0295,3108400.0],["2000-03-28",14.0116,14.1547,13.7432,13.8505,2385200.0],["2000-03-29",13.8505,14.4589,13.8326,14.4053,3409100.0],["2000-03-30",14.7631,14.96,14.6379,14.8705,4023900.0],["2000-03-31",15.7831,15.7831,15.1389,15.2463,6166000.0],["2000-04-03",15.1389,15.2642,14.96,15.0674,2276100.0],["2000-04-04",15.2463,15.2463,14.7989,15.0853,5295800.0],["2000-04-05",14.8526,15.0316,14.7453,14.7453,2706100.0],["2000-04-06",14.6737,15.0137,14.5842,14.8705,4344800.0],["2000-04-07",14.8347,14.8526,14.5305,14.6558,2415100.0],["2000-04-10",14.6737,14.781,14.5663,14.6379,3448400.0],["2000-04-11",14.96,15.1032,14.7989,14.9421,6491500.0],["2000-04-12",14.8168,15.0316,14.5663,14.9242,3862500.0],["2000-04-13",14.7989,14.8526,14.6021,14.7453,7321400.0],["2000-04-14",14.5305,14.5484,14.0295,14.2084,5197200.0],["2000-04-17",14.3158,14.3516,13.4524,13.6,11017500.0],["2000-04-18",13.6537,13.8684,13.5821,13.7789,7765400.0],["2000-04-19",14.101,14.1368,13.8863,13.9758,6705600.0],["2000-04-20",14.2442,14.4589,14.2263,14.2442,6827300.0],["2000-04-24",14.0653,14.2442,14.0474,14.2442,4561000.0],["2000-04-25",14.9958,15.0674,14.9242,14.96,9940200.0],["2000-04-26",15.1747,15.2642,14.8526,14.8884,5178300.0],["2000-04-27",15.0674,15.3358,14.96,15.1747,6881800.0],["2000-04-28",15.0853,15.1031,14.5842,14.6021,3675700.0],["2000-05-01",14.6021,14.6916,14.3516,14.6737,3832600.0],["2000-05-02",14.6021,14.7989,14.5663,14.7274,6506300.0],["2000-05-03",14.9421,15.1568,14.6379,14.8168,4314600.0],["2000-05-04",14.781,15.0316,14.7095,14.96,4369200.0],["2000-05-05",15.3716,15.5505,15.3358,15.5505,6641600.0],["2000-05-08",15.64,15.7831,15.5505,15.7831,3724500.0],["2000-05-09",15.461,15.5684,15.0674,15.2284,3562200.0],["2000-05-10",15.2284,15.461,15.0853,15.121,5182300.0],["2000-05-11",15.64,15.8368,15.5505,15.6579,7624100.0],["2000-05-12",15.2105,15.64,15.2105,15.5058,3098400.0],["2000-05-15",15.5863,15.7832,15.5326,15.7474,4910500.0],["2000-05-16",15.7116,15.7295,15.3179,15.4252,3575900.0],["2000-05-17",15.3051,15.3951,15.1791,15.3771,2752400.0],["2000-05-18",15.6472,15.7553,15.6112,15.6472,3030400.0],["2000-05-19",15.7733,15.8093,15.5572,15.7553,4576500.0],["2000-05-22",15.7013,15.8273,15.5932,15.6472,3970600.0],["2000-05-23",15.4312,15.5932,15.4312,15.5572,1743900.0],["2000-05-24",15.3051,15.3591,15.071,15.3411,3189100.0],["2000-05-25",15.1251,15.2511,15.053,15.1971,2368100.0],["2000-05-26",15.3411,15.4132,15.053,15.1251,1731600.0],["2000-05-30",15.4852,15.5032,15.2151,15.4312,1514100.0],["2000-05-31",15.6292,15.7913,15.6112,15.7193,2114900.0],["2000-06-01",15.7733,15.9713,15.6472,15.9713,4077200.0],["2000-06-02",16.3855,16.4395,15.9173,16.1334,4456500.0],["2000-06-05",16.0794,16.3135,16.0614,16.2054,2672900.0],["2000-06-06",16.2594,16.5295,16.2414,16.4935,2367100.0],["2000-06-07",16.3675,16.4035,16.0074,16.0794,2259900.0],["2000-06-08",15.9713,16.1874,15.9533,16.1874,2040400.0],["2000-06-09",16.2594,16.3855,16.0434,16.0974,1985100.0],["2000-06-12",16.0434,16.5295,16.0254,16.5295,4740500.0],["2000-06-13",16.5835,16.6556,16.4935,16.6196,3282600.0],["2000-06-14",16.5115,16.6736,16.4215,16.5295,2794000.0],["2000-06-15",16.3495,16.3495,16.0074,16.0074,2270300.0],["2000-06-16",16.1874,16.6015,16.1874,16.5115,2874900.0],["2000-06-19",16.5835,16.6376,16.4215,16.5475,3723600.0],["2000-06-20",16.2955,16.3315,16.1334,16.2774,2907500.0],["2000-06-21",16.2054,16.6015,16.1334,16.4935,3030700.0],["2000-06-22",16.9977,17.0877,16.6376,16.6916,3640500.0],["2000-06-23",16.5295,16.7636,16.5295,16.6736,1657600.0],["2000-06-26",16.8176,16.9437,16.6196,16.6736,3392300.0],["2000-06-27",16.5115,16.5655,16.3675,16.4035,3620100.0],["2000-06-28",16.1874,16.2594,16.0794,16.1334,2756200.0],["2000-06-29",16.2774,16.4215,16.2774,16.3855,1813500.0],["2000-06-30",16.6196,16.6556,16.2414,16.3135,2579000.0],["2000-07-03",16.5655,16.8176,16.5295,16.7996,1644900.0],["2000-07-05",15.5572,15.8453,15.4852,15.5212,3333200.0],["2000-07-06",15.7193,15.8273,15.7193,15.7553,1827100.0],["2000-07-07",16.0254,16.0974,15.8633,15.9533,2362700.0],["2000-07-10",16.1874,16.3315,16.0794,16.1694,2605700.0],["2000-07-11",16.1874,16.5115,16.1874,16.5115,2067100.0],["2000-07-12",16.2414,16.2774,16.0254,16.0974,2087400.0],["2000-07-13",15.8273,15.8813,15.7012,15.7553,2341000.0],["2000-07-14",15.5572,15.6112,15.3231,15.3951,3075200.0],["2000-07-17",15.1251,15.1431,14.891,14.999,3879200.0],["2000-07-18",15.1611,15.3051,14.999,15.017,2659200.0],["2000-07-19",15.3951,15.5392,15.3411,15.4672,3023100.0],["2000-07-20",15.4132,15.4132,15.1251,15.1431,2676800.0],["2000-07-21",14.945,15.035,14.7289,14.7829,1970000.0],["2000-07-24",15.053,15.053,14.5489,14.6209,1858300.0],["2000-07-25",14.855,14.945,14.7289,14.855,2361300.0],["2000-07-26",14.999,15.1251,14.837,14.891,2402800.0],["2000-07-27",14.999,15.4672,14.999,15.4312,2446700.0],["2000-07-28",15.4132,15.4672,15.3591,15.4492,1892100.0],["2000-07-31",15.2331,15.3231,15.053,15.071,1887800.0],["2000-08-01",15.071,15.1431,14.7649,14.855,1709600.0],["2000-08-02",15.1251,15.5932,15.0891,15.5752,2820900.0],["2000-08-03",15.8453,15.8813,15.5212,15.5572,2086700.0],["2000-08-04",15.5212,15.5392,15.4132,15.5032,1747500.0],["2000-08-07",15.7913,15.9173,15.7733,15.8993,1350200.0],["2000-08-08",15.5392,15.6652,15.1791,15.1971,2059100.0],["2000-08-09",15.1791,15.3591,15.1791,15.2871,2690500.0],["2000-08-10",15.107,15.5572,15.107,15.4852,2567300.0],["2000-08-11",15.4672,15.5932,15.4492,15.5032,1618800.0],["2000-08-14",15.4492,15.6472,15.3051,15.6472,3183400.0],["2000-08-15",15.7193,15.7913,15.6112,15.6832,2176000.0],["2000-08-16",15.8885,16.0696,15.8704,16.0515,3496600.0],["2000-08-17",16.2689,16.432,16.1602,16.3595,3842600.0],["2000-08-18",16.4501,16.4501,16.0878,16.0878,2244800.0],["2000-08-21",16.1965,16.3414,16.1783,16.3414,1922900.0],["2000-08-22",16.5588,16.6675,16.3776,16.4139,2703600.0],["2000-08-23",16.6131,16.6675,16.5407,16.595,2149200.0],["2000-08-24",16.4682,16.4863,16.2146,16.2327,2667400.0],["2000-08-25",16.1602,16.3052,16.1602,16.2689,1319900.0],["2000-08-28",16.2689,16.432,16.2327,16.3233,1601100.0],["2000-08-29",16.2327,16.5226,16.1965,16.5226,1094900.0],["2000-08-30",16.2689,16.3233,16.1602,16.2689,1540700.0],["2000-08-31",16.1059,16.1421,15.9247,16.0153,1806000.0],["2000-09-01",16.0696,16.4139,16.0696,16.287,857200.0],["2000-09-05",16.6131,16.6494,16.4139,16.5407,2796000.0],["2000-09-06",16.5588,16.6313,16.4863,16.6131,3946300.0],["2000-09-07",16.6856,16.7581,16.4501,16.5407,2298400.0],["2000-09-08",16.1965,16.4501,16.0878,16.4501,1955600.0],["2000-09-11",16.124,16.6132,16.124,16.5044,2843200.0],["2000-09-12",16.5769,16.5769,16.2327,16.3414,2198000.0],["2000-09-13",16.124,16.1602,15.9247,16.0334,1678800.0],["2000-09-14",15.653,15.7254,15.5261,15.653,4096800.0],["2000-09-15",15.6348,16.1783,15.6348,16.1783,7369000.0],["2000-09-18",15.9428,16.2146,15.9428,16.2146,4698800.0],["2000-09-19",16.0153,16.0515,15.7616,15.7616,2706400.0],["2000-09-20",15.7798,15.8341,15.5805,15.6348,8939400.0],["2000-09-21",15.2906,15.508,15.2906,15.4718,2761500.0],["2000-09-22",15.4718,15.5805,15.2906,15.3269,2927800.0],["2000-09-25",15.1095,15.2182,14.9283,15.2182,4896700.0],["2000-09-26",15.2,15.3268,15.1276,15.2906,4809600.0],["2000-09-27",15.3993,15.508,15.2363,15.4537,2032700.0],["2000-09-28",15.1638,15.2544,15.0189,15.1276,4450700.0],["2000-09-29",15.1457,15.4718,15.1457,15.3631,2435700.0],["2000-10-02",15.5805,15.653,15.508,15.5986,1812900.0],["2000-10-03",15.508,15.5624,15.3812,15.4718,2946900.0],["2000-10-04",15.2906,15.345,15.2363,15.3269,3509300.0],["2000-10-05",15.1638,15.2544,15.0913,15.2363,3002800.0],["2000-10-06",15.3631,15.4899,15.3631,15.3993,2871500.0],["2000-10-09",15.3993,15.5261,15.2906,15.5261,1175900.0],["2000-10-10",15.7617,15.7979,15.6711,15.7254,2037800.0],["2000-10-11",16.2327,16.3052,15.9428,15.9791,6536600.0],["2000-10-12",16.287,16.6131,16.2146,16.432,7432700.0],["2000-10-13",16.1965,16.2327,15.7979,15.816,2812400.0],["2000-10-16",15.7979,15.9428,15.6892,15.8885,2659200.0],["2000-10-17",15.508,15.7254,15.4899,15.6167,3397500.0],["2000-10-18",15.6892,15.6892,15.3631,15.3812,3733500.0],["2000-10-19",15.3631,15.6529,15.2725,15.5624,3372600.0],["2000-10-20",15.5624,15.816,15.4899,15.7979,2338200.0],["2000-10-23",15.7979,15.7979,15.4356,15.6348,1690300.0],["2000-10-24",15.5986,15.6167,15.4356,15.4718,2535100.0],["2000-10-25",15.345,15.345,15.0007,15.0551,2626700.0],["2000-10-26",15.037,15.1276,14.9826,15.0732,3961800.0],["2000-10-27",15.0551,15.0551,14.5297,14.6384,4519300.0],["2000-10-30",14.4572,14.8377,14.4391,14.7833,3358900.0],["2000-10-31",14.9283,14.9464,14.6565,14.7652,3046300.0],["2000-11-01",14.7833,15.1094,14.7833,15.037,4620200.0],["2000-11-02",14.6928,14.6928,14.4572,14.4572,2828300.0],["2000-11-03",14.3304,14.3485,14.113,14.2579,6370300.0],["2000-11-06",14.3848,14.3848,14.113,14.2217,3845800.0],["2000-11-07",14.2761,14.421,14.2398,14.2761,3767700.0],["2000-11-08",14.2398,14.3848,14.2217,14.2942,3121900.0],["2000-11-09",14.4754,14.6022,14.421,14.6022,3338800.0],["2000-11-10",14.7652,14.7833,14.6203,14.6928,2802200.0],["2000-11-13",14.7109,14.8196,14.4572,14.4754,4127600.0],["2000-11-14",14.5659,14.892,14.5297,14.8558,4127600.0],["2000-11-15",15.0674,15.1221,14.9944,15.0492,3479800.0],["2000-11-16",15.1221,15.1586,14.9397,14.9762,3576600.0],["2000-11-17",14.8668,14.9762,14.812,14.958,2736700.0],["2000-11-20",14.885,14.9215,14.6843,14.7026,1556300.0],["2000-11-21",14.885,15.0857,14.885,15.0492,1518300.0],["2000-11-22",14.958,15.0127,14.8668,14.9032,2627000.0],["2000-11-24",14.6661,14.7208,14.5931,14.6661,2380000.0],["2000-11-27",14.7391,14.7573,14.6479,14.7573,2042900.0],["2000-11-28",14.5749,14.7026,14.5567,14.5749,2826700.0],["2000-11-29",14.5384,14.5384,14.0824,14.1553,2819800.0],["2000-11-30",14.1371,14.1553,13.7175,13.8452,3102300.0],["2000-12-01",13.6081,13.8635,13.5534,13.7905,2449600.0],["2000-12-04",13.5899,13.8817,13.5899,13.8635,2957500.0],["2000-12-05",13.9547,13.9912,13.8088,13.8635,2911800.0],["2000-12-06",13.3892,13.4257,13.1703,13.3892,4271400.0],["2000-12-07",13.5898,13.9364,13.5716,13.9182,3685900.0],["2000-12-08",14.1553,14.1553,13.9182,14.0641,4079200.0],["2000-12-11",14.0094,14.0824,13.8817,14.0094,3102500.0],["2000-12-12",14.1189,14.283,14.1189,14.1918,2253900.0],["2000-12-13",14.2283,14.5202,14.2283,14.4654,2357500.0],["2000-12-14",14.0824,14.1553,13.8088,13.9912,3202400.0],["2000-12-15",13.9182,14.0824,13.7905,13.8087,5137300.0],["2000-12-18",13.8087,14.0276,13.7905,14.0094,2454600.0],["2000-12-19",13.9,14.0094,13.8452,13.8817,2555100.0],["2000-12-20",13.5716,13.5899,13.3162,13.3162,2636100.0],["2000-12-21",13.5169,13.5351,13.3162,13.4257,2966100.0],["2000-12-22",13.5351,13.7723,13.4622,13.7723,1892200.0],["2000-12-26",13.6081,14.1371,13.6081,14.1189,1766500.0],["2000-12-27",14.0641,14.2648,13.9912,14.0094,2724200.0],["2000-12-28",14.1006,14.2283,14.0641,14.2283,4086200.0],["2000-12-29",14.0824,14.1189,13.9364,13.9729,3295000.0],["2001-01-02",14.3195,14.429,14.1736,14.1918,2431200.0],["2001-01-03",14.3742,14.429,13.8817,13.9729,3861900.0],["2001-01-04",13.9547,14.0459,13.7723,13.9729,3025400.0],["2001-01-05",14.1189,14.2465,14.1189,14.2101,3614100.0],["2001-01-08",14.3013,14.3925,14.1736,14.1918,1874300.0],["2001-01-09",13.9547,13.9729,13.6263,13.7358,2185600.0],["2001-01-10",13.8635,13.9912,13.7176,13.8635,3408800.0],["2001-01-11",14.283,14.3742,14.1918,14.283,3184900.0],["2001-01-12",14.3377,14.4472,14.2648,14.3742,2628200.0],["2001-01-16",14.4654,14.4837,14.3013,14.4107,3243400.0],["2001-01-17",14.7755,14.7755,14.5384,14.5931,8289600.0],["2001-01-18",14.812,14.9944,14.7755,14.958,4315500.0],["2001-01-19",14.8668,14.9397,14.7938,14.885,4850300.0],["2001-01-22",14.8668,15.1221,14.8485,15.0127,3357100.0],["2001-01-23",14.958,15.2498,14.9215,15.1404,3906100.0],["2001-01-24",14.9944,15.0492,14.885,14.9215,3708600.0],["2001-01-25",14.958,15.3593,14.9397,15.3593,3632000.0],["2001-01-26",15.3045,15.3228,15.1039,15.1221,2418600.0],["2001-01-29",15.2206,15.2206,14.9229,14.9288,2324400.0],["2001-01-30",14.8412,14.8762,14.7683,14.8354,3609400.0],["2001-01-31",14.8354,15.1039,14.8295,15.0309,3430300.0],["2001-02-01",15.1185,15.1448,14.9434,15.1039,2011700.0],["2001-02-02",15.0893,15.1769,15.0338,15.1769,1577500.0],["2001-02-05",15.4103,15.4979,15.3286,15.422,2443600.0],["2001-02-06",15.2936,15.3958,15.206,15.3257,1835200.0],["2001-02-07",15.2936,15.3082,15.1331,15.1477,2058000.0],["2001-02-08",15.1769,15.2381,15.063,15.171,1991000.0],["2001-02-09",15.3666,15.5563,15.352,15.5154,2528500.0],["2001-02-12",15.3637,15.6147,15.3286,15.6117,2007400.0],["2001-02-13",14.9434,15.0893,14.8558,14.885,3578900.0],["2001-02-14",14.7828,15.0105,14.7624,14.8996,2728400.0],["2001-02-15",14.4764,14.6749,14.4735,14.5493,4318000.0],["2001-02-16",14.5931,14.6515,14.3305,14.491,5095800.0],["2001-02-20",14.5785,14.6515,14.3801,14.4618,1946500.0],["2001-02-21",14.4559,14.6088,14.1238,14.3236,1957700.0],["2001-02-22",14.4471,14.5764,14.306,14.3736,2478000.0],["2001-02-23",14.3148,14.4471,14.2707,14.3589,1774900.0],["2001-02-26",14.403,14.5764,14.3736,14.5647,1037700.0],["2001-02-27",14.644,14.6969,14.5265,14.5794,2183800.0],["2001-02-28",14.6529,14.6852,14.4736,14.5794,1746700.0],["2001-03-01",14.6822,14.8292,14.6676,14.7646,2032200.0],["2001-03-02",14.8439,14.9292,14.8145,14.9174,933300.0],["2001-03-05",14.9968,15.1232,14.9909,15.0967,1510300.0],["2001-03-06",15.2554,15.2878,15.1966,15.2701,1949500.0],["2001-03-07",15.373,15.5347,15.3201,15.52,2321600.0],["2001-03-08",15.4612,15.5376,15.4053,15.52,2184700.0],["2001-03-09",15.373,15.4259,15.1026,15.2848,3046300.0],["2001-03-12",15.1672,15.2113,15.0232,15.035,1839600.0],["2001-03-13",14.7557,14.7587,14.6088,14.6969,2493400.0],["2001-03-14",14.547,14.6999,14.4765,14.5206,1553900.0],["2001-03-15",14.6176,14.6822,14.5206,14.55,2002600.0],["2001-03-16",14.5206,14.5265,14.1826,14.2413,1801200.0],["2001-03-19",14.3001,14.5059,14.2972,14.4647,1602100.0],["2001-03-20",14.2854,14.4883,14.2619,14.3589,2303000.0],["2001-03-21",14.5206,14.5441,14.3442,14.3619,2319600.0],["2001-03-22",14.3619,14.3736,13.7563,13.965,3409400.0],["2001-03-23",13.8004,13.8151,13.5565,13.7093,3862700.0],["2001-03-26",13.9327,14.1179,13.9209,14.0914,2889400.0],["2001-03-27",14.3883,14.6969,14.3501,14.6617,3085600.0],["2001-03-28",14.4471,14.5676,14.403,14.45,1928700.0],["2001-03-29",14.4471,14.4647,14.2296,14.2942,1724000.0],["2001-03-30",14.5059,14.6382,14.4794,14.5853,2112400.0],["2001-04-02",14.4618,14.4618,14.1943,14.2266,1819300.0],["2001-04-03",14.2472,14.2707,14.0679,14.0738,1471400.0],["2001-04-04",13.9621,14.2737,13.9621,14.256,1616900.0],["2001-04-05",14.4794,14.6617,14.4647,14.6499,1272100.0],["2001-04-06",14.6823,14.697,14.4912,14.6911,2169700.0],["2001-04-09",15.0644,15.2496,15.0644,15.1967,2361400.0],["2001-04-10",15.4318,15.5258,15.4053,15.4641,3056200.0],["2001-04-11",15.373,15.373,15.1614,15.1819,1984000.0],["2001-04-12",15.2554,15.2995,15.1114,15.1937,1541500.0],["2001-04-16",15.1937,15.373,15.1702,15.3436,1410200.0],["2001-04-17",15.2701,15.4171,15.2407,15.3789,1388400.0],["2001-04-18",15.1525,15.1614,14.8292,15.0614,3654300.0],["2001-04-19",14.9027,15.1643,14.888,15.1526,1912100.0],["2001-04-20",15.2407,15.4171,15.2319,15.3877,2214700.0],["2001-04-23",15.6523,15.7228,15.5817,15.6669,3230500.0],["2001-04-24",15.6669,15.7228,15.5435,15.5611,1571600.0],["2001-04-25",15.5788,15.8845,15.5729,15.8286,3497400.0],["2001-04-26",15.9168,16.2254,15.9021,16.1255,3494100.0],["2001-04-27",16.1372,16.1872,15.9315,15.9462,3425700.0],["2001-04-30",15.9315,15.9873,15.8139,15.8962,2282300.0],["2001-05-01",15.9168,15.9726,15.8139,15.9432,2781000.0],["2001-05-02",15.6963,15.7375,15.2848,15.373,5972600.0],["2001-05-03",15.0203,15.1026,14.888,15.0644,4686800.0],["2001-05-04",15.1966,15.4524,15.182,15.2554,2273700.0],["2001-05-07",15.2701,15.3319,15.1819,15.2848,1926000.0],["2001-05-08",15.0938,15.226,15.0203,15.1349,1729700.0],["2001-05-09",15.2995,15.4906,15.2554,15.4759,3437100.0],["2001-05-10",15.6052,15.6081,15.4377,15.4759,2465800.0],["2001-05-11",15.4024,15.4053,15.2113,15.2672,2128600.0],["2001-05-14",15.1379,15.2672,15.1055,15.2113,1852600.0],["2001-05-15",15.373,15.5641,15.373,15.5641,1462900.0],["2001-05-16",15.5581,15.715,15.496,15.6232,2187500.0],["2001-05-17",15.6824,15.7534,15.6085,15.6972,1450500.0],["2001-05-18",15.7919,16.1115,15.7179,16.0967,2121600.0],["2001-05-21",16.2002,16.2121,15.9546,15.9576,1909200.0],["2001-05-22",15.9487,15.9724,15.8422,15.8688,1534900.0],["2001-05-23",15.786,15.8304,15.6351,15.6528,1881700.0],["2001-05-24",15.7268,15.86,15.712,15.8008,2012200.0],["2001-05-25",15.9043,15.9487,15.8008,15.8215,1508100.0],["2001-05-29",15.9783,16.005,15.8748,15.8836,1335100.0],["2001-05-30",15.8836,15.9191,15.7919,15.8836,1628400.0],["2001-05-31",15.8008,15.8245,15.6528,15.7978,1596200.0],["2001-06-01",15.8748,15.8955,15.8067,15.8245,1129500.0],["2001-06-04",16.0079,16.1174,15.9783,16.1056,1141600.0],["2001-06-05",16.1203,16.2446,16.0937,16.1233,3219400.0],["2001-06-06",15.8156,15.8511,15.5877,15.5937,2746800.0],["2001-06-07",15.4901,15.712,15.4753,15.6351,1677900.0],["2001-06-08",15.6676,15.7416,15.5996,15.7416,945200.0],["2001-06-11",15.8008,15.8156,15.6025,15.6528,2154000.0],["2001-06-12",15.786,15.7919,15.7179,15.7919,1646000.0],["2001-06-13",15.8718,15.8748,15.6114,15.6824,1165500.0],["2001-06-14",15.6676,15.6883,15.5374,15.5493,1489200.0],["2001-06-15",15.786,15.8748,15.7475,15.7771,1710700.0],["2001-06-18",15.6972,15.7712,15.5789,15.5966,1940600.0],["2001-06-19",15.6084,15.6765,15.5522,15.6262,1607400.0],["2001-06-20",15.5789,15.7268,15.5493,15.567,1749500.0],["2001-06-21",15.567,15.638,15.3865,15.3954,3076000.0],["2001-06-22",15.3126,15.5374,15.28,15.5138,1695700.0],["2001-06-25",15.6084,15.7564,15.5256,15.7268,2620000.0],["2001-06-26",15.5789,15.6676,15.5049,15.6676,2429800.0],["2001-06-27",15.5197,15.5226,15.2948,15.3155,2373200.0],["2001-06-28",14.8391,14.8687,14.4781,14.6616,3922200.0],["2001-06-29",14.558,14.7563,14.5225,14.7504,3451800.0],["2001-07-02",14.4545,14.5432,14.4101,14.4988,2517000.0],["2001-07-03",14.3361,14.3657,14.2917,14.3509,1288400.0],["2001-07-05",14.558,14.6409,14.4397,14.4693,2679300.0],["2001-07-06",14.4101,14.4367,14.197,14.4249,3405700.0],["2001-07-09",14.4249,14.4663,14.2858,14.3213,2371000.0],["2001-07-10",14.3065,14.3331,14.1319,14.1586,1155800.0],["2001-07-11",14.1734,14.203,13.981,14.0017,1909600.0],["2001-07-12",14.0994,14.2503,14.0994,14.203,2328000.0],["2001-07-13",14.2473,14.3479,14.1615,14.203,2237300.0],["2001-07-16",14.1941,14.2917,14.1438,14.1882,1941200.0],["2001-07-17",14.129,14.1497,13.9958,14.0106,1472200.0],["2001-07-18",13.8479,13.8479,13.6703,13.7887,2094300.0],["2001-07-19",13.7591,13.981,13.7295,13.981,2201900.0],["2001-07-20",14.1467,14.3509,14.0787,14.3361,1522200.0],["2001-07-23",14.3065,14.3331,14.1438,14.3213,2183000.0],["2001-07-24",14.0402,14.0994,13.6792,13.7295,1335800.0],["2001-07-25",14.0905,14.3213,13.9662,14.3213,2165600.0],["2001-07-26",14.3361,14.4426,14.3036,14.4249,2229100.0],["2001-07-27",14.419,14.4693,14.2473,14.4249,1541900.0],["2001-07-30",14.5136,14.5551,14.3687,14.4397,1089900.0],["2001-07-31",14.6912,14.7711,14.5965,14.6231,2473000.0],["2001-08-01",14.8391,14.8835,14.7001,14.7267,1425600.0],["2001-08-02",14.558,14.7356,14.4574,14.7296,1793800.0],["2001-08-03",14.4397,14.5492,14.3243,14.5284,1980000.0],["2001-08-06",14.4545,14.5344,14.3805,14.4456,1406600.0],["2001-08-07",14.7001,14.8894,14.6941,14.8391,3163900.0],["2001-08-08",15.0463,15.1617,14.9131,14.9309,3662100.0],["2001-08-09",14.9309,15.0167,14.8865,14.9634,1486300.0],["2001-08-10",15.0315,15.0729,14.8835,15.067,1640900.0],["2001-08-13",15.2149,15.2682,15.1261,15.1794,2138100.0],["2001-08-14",15.3037,15.428,15.2682,15.428,2336800.0],["2001-08-15",15.6744,15.8085,15.6446,15.734,3184500.0],["2001-08-16",15.6833,15.731,15.5403,15.6804,2542500.0],["2001-08-17",15.436,15.4956,15.3824,15.4062,2019600.0],["2001-08-20",15.3615,15.4718,15.2781,15.4479,1736700.0],["2001-08-21",15.3913,15.5552,15.3645,15.4509,3684500.0],["2001-08-22",15.6744,15.6982,15.5045,15.5194,2585300.0],["2001-08-23",15.5105,15.5761,15.4867,15.4986,2650500.0],["2001-08-24",15.585,15.6595,15.5314,15.582,1639300.0],["2001-08-27",15.6446,15.6446,15.5314,15.5522,2252700.0],["2001-08-28",15.436,15.4658,15.2632,15.2721,2054800.0],["2001-08-29",15.3615,15.442,15.2751,15.3079,1946800.0],["2001-08-30",15.1976,15.2602,15.1201,15.1976,2395500.0],["2001-08-31",15.1827,15.2572,15.1112,15.1618,1506500.0],["2001-09-04",15.0635,15.2751,15.0635,15.138,1539400.0],["2001-09-05",15.287,15.3198,15.138,15.2334,2838800.0],["2001-09-06",15.1082,15.2274,15.0307,15.2125,2120800.0],["2001-09-07",15.0039,15.0784,14.9473,14.9801,2057600.0],["2001-09-10",14.6761,14.7596,14.5986,14.7566,2386200.0],["2001-09-17",14.542,14.8847,14.393,14.6493,4366700.0],["2001-09-18",14.6761,14.8251,14.4079,14.4079,3416400.0],["2001-09-19",14.4377,14.4377,13.946,14.0503,3844100.0],["2001-09-20",13.6331,13.8537,13.5139,13.5706,3223400.0],["2001-09-21",12.8435,13.6183,12.8167,13.1862,5502800.0],["2001-09-24",13.3501,13.4693,13.1534,13.1713,2737800.0],["2001-09-25",13.2607,13.4097,13.1623,13.3501,3048800.0],["2001-09-26",13.797,13.797,13.4544,13.4544,3224800.0],["2001-09-27",13.8298,14.256,13.4722,14.2232,4199000.0],["2001-09-28",14.4079,14.7506,14.3543,14.6523,2962600.0],["2001-10-01",14.1546,14.2708,13.8417,14.0503,1846100.0],["2001-10-02",14.1397,14.4526,14.1338,14.4526,2109800.0],["2001-10-03",14.1993,14.5361,14.1874,14.5271,1768600.0],["2001-10-04",14.7804,14.989,14.6463,14.8251,1922800.0],["2001-10-05",14.9145,15.0963,14.7685,14.9652,2376800.0],["2001-10-08",14.691,15.0337,14.6761,14.9592,2208300.0],["2001-10-09",15.0039,15.0188,14.8341,14.9592,1966300.0],["2001-10-10",15.0933,15.4658,15.0784,15.4598,1773400.0],["2001-10-11",15.3764,15.439,15.0605,15.1827,2109300.0],["2001-10-12",15.1827,15.436,15.1112,15.3168,3414500.0],["2001-10-15",15.0784,15.1112,14.986,15.1082,1468000.0],["2001-10-16",15.0456,15.1469,14.9443,15.1112,1095600.0],["2001-10-17",15.3615,15.4807,15.0933,15.1916,1737100.0],["2001-10-18",14.7506,14.8311,14.5718,14.5718,1505000.0],["2001-10-19",13.946,14.4467,13.9013,14.4109,4593600.0],["2001-10-22",14.1785,14.5271,14.1308,14.4467,2021000.0],["2001-10-23",14.4675,14.6016,14.399,14.5271,1794400.0],["2001-10-24",14.2738,14.3781,14.1278,14.2202,2265100.0],["2001-10-25",13.8715,14.2679,13.8715,14.2589,2229900.0],["2001-10-26",14.2738,14.7506,14.2589,14.7089,1674500.0],["2001-10-29",14.7506,14.7506,14.4824,14.4824,1396900.0],["2001-10-30",14.393,14.4496,14.2649,14.2828,2453600.0],["2001-10-31",14.5271,14.6463,14.2738,14.4049,2311600.0],["2001-11-01",14.4824,14.6314,14.2738,14.6046,1425800.0],["2001-11-02",14.4228,14.4318,14.244,14.3334,1487800.0],["2001-11-05",14.5331,14.7059,14.4675,14.4765,2672400.0],["2001-11-06",14.1815,14.3364,14.0205,14.3304,1624300.0],["2001-11-07",14.2828,14.4467,14.2053,14.4377,1893400.0],["2001-11-08",14.3781,14.542,14.3394,14.393,1673400.0],["2001-11-09",14.6463,14.7238,14.6106,14.6851,1871100.0],["2001-11-12",14.5271,14.5718,14.3483,14.4526,1130700.0],["2001-11-13",14.5569,14.7953,14.5092,14.7745,1528600.0],["2001-11-14",14.1101,14.1401,13.6988,13.7799,4925700.0],["2001-11-15",12.8342,13.0743,12.6691,13.0593,9088800.0],["2001-11-16",13.0443,13.1794,12.8942,13.1794,4639100.0],["2001-11-19",13.0593,13.1524,12.8492,13.1374,3280600.0],["2001-11-20",13.5097,13.5877,13.3926,13.5337,4276300.0],["2001-11-21",13.6147,13.6388,13.3055,13.4616,2429400.0],["2001-11-23",13.1644,13.5277,13.1494,13.5097,1352700.0],["2001-11-26",13.1044,13.2094,12.9753,13.2034,2613100.0],["2001-11-27",13.0743,13.3595,12.9843,13.2635,3347800.0],["2001-11-28",13.1194,13.2124,12.9783,12.9783,2445200.0],["2001-11-29",13.1494,13.3085,13.0894,13.3025,2006300.0],["2001-11-30",13.0743,13.4166,13.0443,13.2605,2246600.0],["2001-12-03",13.1044,13.3475,13.0293,13.3265,4242600.0],["2001-12-04",13.3235,13.3565,13.1494,13.3295,2840900.0],["2001-12-05",13.5607,13.6147,13.4616,13.5967,3064300.0],["2001-12-06",13.5097,13.6297,13.3686,13.4496,2679700.0],["2001-12-07",13.2395,13.4646,13.2245,13.4196,2063300.0],["2001-12-10",13.1344,13.2395,13.0653,13.1494,2377500.0],["2001-12-11",13.2695,13.2965,13.1044,13.1074,2373300.0],["2001-12-12",13.2995,13.2995,13.1644,13.2395,1993200.0],["2001-12-13",13.2214,13.2395,13.0743,13.0894,2354800.0],["2001-12-14",13.2034,13.2485,13.0593,13.2455,2145900.0],["2001-12-17",13.2995,13.5127,13.2455,13.3295,2388000.0],["2001-12-18",13.6147,13.6237,13.4346,13.4676,2003500.0],["2001-12-19",13.2395,13.6778,13.2275,13.5097,2693900.0],["2001-12-20",13.4946,13.5277,13.2995,13.3295,2423200.0],["2001-12-21",13.5547,13.6898,13.4946,13.6297,2656100.0],["2001-12-24",13.6598,13.7468,13.5547,13.5607,1561000.0],["2001-12-26",13.5697,13.8909,13.5637,13.7738,1617900.0],["2001-12-27",13.8249,13.948,13.7648,13.7648,2168500.0],["2001-12-28",13.8999,14.041,13.8849,14.02,1955800.0],["2001-12-31",14.0951,14.1311,13.96,13.963,1844800.0],["2002-01-02",13.8999,13.9149,13.7168,13.8249,2199500.0],["2002-01-03",13.8279,13.8699,13.7348,13.8309,2133200.0],["2002-01-04",13.8999,13.93,13.7348,13.8939,2357800.0],["2002-01-07",13.7648,13.8309,13.7138,13.7348,1694300.0],["2002-01-08",13.6808,13.7048,13.5217,13.5667,1919400.0],["2002-01-09",13.5097,13.5847,13.4706,13.5307,2384600.0],["2002-01-10",13.5697,13.6087,13.5187,13.5547,2239300.0],["2002-01-11",13.5247,13.5427,13.4136,13.4496,1605600.0],["2002-01-14",13.4796,13.5097,13.3445,13.3445,1848900.0],["2002-01-15",13.4946,13.6538,13.4946,13.5337,2598100.0],["2002-01-16",13.4946,13.5247,13.3746,13.3746,2357400.0],["2002-01-17",13.5397,13.5487,13.4046,13.4616,2025400.0],["2002-01-18",13.3385,13.3595,13.2245,13.2635,2605900.0],["2002-01-22",13.3445,13.3475,13.1344,13.1614,1355200.0],["2002-01-23",13.4196,13.7048,13.3986,13.6598,3014100.0],["2002-01-24",13.6898,13.7498,13.6177,13.6598,2993500.0],["2002-01-25",13.7048,13.7588,13.6658,13.7348,1572900.0],["2002-01-28",13.945,14.002,13.8399,13.8579,2612700.0],["2002-01-29",13.8399,13.8669,13.4496,13.5427,2119900.0],["2002-01-30",13.5697,13.8369,13.5397,13.8369,3316900.0],["2002-01-31",13.9149,14.05,13.8729,14.026,2049300.0],["2002-02-01",14.0951,14.2602,14.026,14.1101,3037100.0],["2002-02-04",14.1251,14.1251,13.918,13.96,1351700.0],["2002-02-05",13.8399,13.8729,13.7078,13.7979,1464100.0],["2002-02-06",13.8249,14.0651,13.8249,14.041,1754600.0],["2002-02-07",13.7198,13.8399,13.6838,13.7828,2670900.0],["2002-02-08",13.8399,13.8699,13.7228,13.8699,1509600.0],["2002-02-11",13.8339,14.026,13.7528,13.963,1854800.0],["2002-02-12",14.0951,14.1311,13.993,14.02,2512200.0],["2002-02-13",14.1401,14.4103,14.0861,14.3503,4315800.0],["2002-02-14",14.5724,14.7015,14.5304,14.5754,3565600.0],["2002-02-15",14.5784,14.7585,14.5784,14.6565,2312900.0],["2002-02-19",14.6595,14.7075,14.5244,14.5604,2859400.0],["2002-02-20",14.5341,14.6279,14.2678,14.4494,1505400.0],["2002-02-21",14.3465,14.522,14.3465,14.3737,2217300.0],["2002-02-22",14.4947,14.6914,14.4796,14.643,1927000.0],["2002-02-25",14.643,14.9789,14.643,14.9638,2376900.0],["2002-02-26",14.9698,15.1302,14.9486,15.0485,2928300.0],["2002-02-27",15.2119,15.2845,15.0455,15.0727,2905300.0],["2002-02-28",15.0394,15.1877,14.9032,14.994,2362300.0],["2002-03-01",14.9486,15.3118,14.9365,15.3118,1722700.0],["2002-03-04",15.2815,15.4782,15.2664,15.4601,2784100.0],["2002-03-05",15.3874,15.5175,15.3209,15.4177,2386600.0],["2002-03-06",15.3723,15.7021,15.3572,15.6295,2103300.0],["2002-03-07",15.7354,15.8383,15.69,15.7082,2364900.0],["2002-03-08",15.8413,15.8565,15.4691,15.4873,2059000.0],["2002-03-11",15.69,15.8111,15.6749,15.7354,2374800.0],["2002-03-12",15.4026,15.8595,15.4026,15.8474,2931800.0],["2002-03-13",15.8474,15.8898,15.7506,15.7869,2262100.0],["2002-03-14",15.7505,15.7657,15.5932,15.7354,2060700.0],["2002-03-15",15.6598,15.8807,15.6598,15.7959,1771700.0],["2002-03-18",15.7505,15.8595,15.6658,15.8262,2265800.0],["2002-03-19",15.8413,15.92,15.8413,15.9049,2164200.0],["2002-03-20",15.8413,16.0078,15.7838,15.8807,2034500.0],["2002-03-21",15.9018,15.9926,15.799,15.9836,2192100.0],["2002-03-22",15.9866,15.9866,15.7566,15.7657,1442300.0],["2002-03-25",15.7657,15.7959,15.6053,15.6295,2307700.0],["2002-03-26",15.6446,15.8262,15.569,15.6931,2110800.0],["2002-03-27",15.8262,16.0078,15.8111,16.0047,1735500.0],["2002-03-28",16.0562,16.1954,16.0471,16.0683,2252900.0],["2002-04-01",16.0774,16.2347,16.0774,16.2317,2519200.0],["2002-04-02",16.2741,16.3346,16.2256,16.3043,1487900.0],["2002-04-03",16.3255,16.3285,16.1258,16.1288,2694000.0],["2002-04-04",15.8867,15.923,15.6446,15.7415,1944400.0],["2002-04-05",15.8141,15.8928,15.684,15.687,2890600.0],["2002-04-08",15.6991,15.9049,15.693,15.8111,2768600.0],["2002-04-09",15.6598,15.7536,15.5357,15.6386,2217200.0],["2002-04-10",15.5357,15.7354,15.5175,15.7203,2121800.0],["2002-04-11",15.5387,15.6083,15.3874,15.3965,1926300.0],["2002-04-12",15.3118,15.3148,15.0697,15.106,2617600.0],["2002-04-15",15.4328,15.5841,15.4116,15.4843,1873900.0],["2002-04-16",15.7203,15.8292,15.687,15.7627,1864500.0],["2002-04-17",15.8565,15.9503,15.5539,15.5841,2826600.0],["2002-04-18",15.8171,15.8565,15.5508,15.684,1853300.0],["2002-04-19",15.69,15.7173,15.5569,15.6446,1684500.0],["2002-04-22",15.6598,15.7384,15.6265,15.6507,1656600.0],["2002-04-23",15.3057,15.6053,15.2876,15.5085,1907800.0],["2002-04-24",15.1756,15.221,15.0727,15.0878,2162000.0],["2002-04-25",15.0546,15.1907,14.991,15.0999,2268000.0],["2002-04-26",14.9486,14.985,14.7701,14.9789,2152500.0],["2002-04-29",15.0848,15.1514,15.0243,15.0364,1512300.0],["2002-04-30",15.5236,15.5508,15.3602,15.3723,2101800.0],["2002-05-01",15.3269,15.4086,15.2543,15.3814,1191300.0],["2002-05-02",15.4419,15.5508,15.3027,15.3693,1702400.0],["2002-05-03",15.7959,15.8565,15.6023,15.69,2860300.0],["2002-05-06",15.5387,15.5387,15.3511,15.3783,2002800.0],["2002-05-07",15.3874,15.3935,15.2513,15.2664,1353800.0],["2002-05-08",15.342,15.569,15.2966,15.4964,1097900.0],["2002-05-09",15.4933,15.5448,15.3723,15.4661,1618200.0],["2002-05-10",15.5629,15.569,15.3844,15.4479,1032600.0],["2002-05-13",15.5236,15.7566,15.5115,15.7505,1836400.0],["2002-05-14",15.9261,15.9412,15.802,15.8716,3100600.0],["2002-05-15",15.8816,15.9213,15.6987,15.714,1994900.0],["2002-05-16",15.8969,15.9701,15.7933,15.8207,1645900.0],["2002-05-17",15.8816,15.9091,15.7262,15.8664,1084900.0],["2002-05-20",15.8359,15.8451,15.6683,15.7292,1190300.0],["2002-05-21",15.8207,15.9365,15.7536,15.7536,1238100.0],["2002-05-22",15.6073,15.6988,15.5098,15.6896,2170300.0],["2002-05-23",15.4518,15.5951,15.4518,15.5951,1964000.0],["2002-05-24",15.6987,15.7597,15.6744,15.714,924300.0],["2002-05-28",15.5159,15.5402,15.2842,15.2872,1705200.0],["2002-05-29",15.4854,15.6225,15.4092,15.6225,2555100.0],["2002-05-30",15.4549,15.4732,15.3025,15.4031,1325300.0],["2002-05-31",15.6378,15.7292,15.5524,15.5677,1323400.0],["2002-06-03",15.5311,15.5341,15.2476,15.2628,927500.0],["2002-06-04",15.1653,15.2446,15.0586,15.2202,1673000.0],["2002-06-05",15.0738,15.211,14.9946,15.1348,1158200.0],["2002-06-06",15.1805,15.211,14.955,14.955,1146900.0],["2002-06-07",14.7385,15.0586,14.7355,15.0068,1838300.0],["2002-06-10",15.0129,15.0617,14.7538,14.8208,2511700.0],["2002-06-11",14.9733,15.0403,14.7599,14.7843,1715900.0],["2002-06-12",14.7843,14.9031,14.7081,14.7934,2386600.0],["2002-06-13",14.5861,14.6654,14.4855,14.5709,2848000.0],["2002-06-14",14.2508,14.4185,14.1014,14.4185,2620900.0],["2002-06-17",14.4276,14.9458,14.3484,14.9092,3059300.0],["2002-06-18",14.8666,14.8757,14.6715,14.8391,1921600.0],["2002-06-19",14.5252,14.7538,14.4794,14.6014,1741200.0],["2002-06-20",14.7081,14.8666,14.5709,14.5953,2153600.0],["2002-06-21",14.5922,14.7355,14.4672,14.5252,1619000.0],["2002-06-24",14.7233,14.7568,14.5099,14.6928,2392700.0],["2002-06-25",14.9733,14.9915,14.7904,14.833,2601800.0],["2002-06-26",14.7843,15.0281,14.7843,15.0251,2839900.0],["2002-06-27",14.9824,15.0891,14.7995,15.0678,1993200.0],["2002-06-28",15.1501,15.4701,15.147,15.3909,2190600.0],["2002-07-01",15.464,15.6195,15.3604,15.4976,2513500.0],["2002-07-02",15.6378,15.6866,14.8757,15.0921,2123100.0],["2002-07-03",15.15,15.2506,14.8666,14.9671,1819200.0],["2002-07-05",15.0739,15.5006,15.0617,15.4183,1416900.0],["2002-07-08",15.4031,15.6073,15.3421,15.5037,2075500.0],["2002-07-09",15.3665,15.4701,15.1653,15.2263,1555000.0],["2002-07-10",15.5189,15.5372,14.9031,14.9367,3622900.0],["2002-07-11",14.7385,14.8422,14.324,14.4886,4416400.0],["2002-07-12",14.4185,14.4215,14.071,14.2356,3450400.0],["2002-07-15",13.7936,13.7936,13.1382,13.6716,5810700.0],["2002-07-16",13.3211,13.7631,13.1534,13.4735,4165800.0],["2002-07-17",13.9307,14.074,13.8088,13.9246,2995200.0],["2002-07-18",13.9307,14.1746,13.7417,13.8149,3467200.0],["2002-07-19",13.4887,13.696,12.9827,12.9858,4254600.0],["2002-07-22",12.8638,13.0467,11.8884,12.0987,4805800.0],["2002-07-23",12.1018,12.3151,11.9189,11.9859,4593600.0],["2002-07-24",11.7543,13.0315,11.6445,13.0315,5006300.0],["2002-07-25",12.6504,12.94,12.5102,12.7907,3539800.0],["2002-07-26",12.8181,13.0315,12.7114,12.9675,2863800.0],["2002-07-29",13.4796,13.8088,13.3942,13.8088,3086900.0],["2002-07-30",13.8088,13.9155,13.6564,13.8301,2996500.0],["2002-07-31",13.8484,14.2356,13.8362,14.1441,3820800.0],["2002-08-01",13.824,13.8393,13.3973,13.3973,3277400.0],["2002-08-02",13.8698,13.8759,13.4125,13.5436,2798100.0],["2002-08-05",13.5192,13.7448,13.1991,13.2083,1414300.0],["2002-08-06",13.5832,14.0008,13.5832,13.882,2528300.0],["2002-08-07",14.0984,14.1106,13.7722,14.0832,2847000.0],["2002-08-08",14.0222,14.5526,13.9795,14.4977,2112400.0],["2002-08-09",14.1289,14.6014,14.0984,14.4307,1976300.0],["2002-08-12",14.2051,14.2965,14.0923,14.2173,1313400.0],["2002-08-13",14.0831,14.4703,14.0831,14.2203,1810800.0],["2002-08-14",14.5493,14.5493,14.1619,14.5124,2433600.0],["2002-08-15",14.7584,14.9306,14.7276,14.8168,3422500.0],["2002-08-16",14.7399,14.7891,14.6047,14.6538,1522900.0],["2002-08-19",14.8199,15.0659,14.7891,15.0659,2533100.0],["2002-08-20",15.0351,15.0382,14.6969,14.7584,2822500.0],["2002-08-21",14.9275,15.0013,14.6846,14.9613,2402500.0],["2002-08-22",14.9121,15.1673,14.8875,15.1673,2061500.0],["2002-08-23",15.0197,15.0505,14.6908,14.7399,1347900.0],["2002-08-26",14.7399,14.9552,14.6385,14.9552,1059400.0],["2002-08-27",15.2503,15.3303,15.0228,15.0812,3073100.0],["2002-08-28",14.8353,14.8752,14.2818,14.3402,3219000.0],["2002-08-29",14.3279,14.4202,14.1773,14.4202,3512500.0],["2002-08-30",14.1435,14.4725,14.1281,14.3894,2261200.0],["2002-09-03",13.8575,13.876,13.4486,13.467,3248600.0],["2002-09-04",13.467,13.59,12.6984,13.3133,6786000.0],["2002-09-05",12.9751,13.2518,12.8798,13.2364,4088100.0],["2002-09-06",13.5746,13.6515,13.3287,13.467,3036400.0],["2002-09-09",13.4763,13.5439,13.3348,13.5193,2076600.0],["2002-09-10",13.7468,13.8175,13.547,13.63,1710700.0],["2002-09-11",13.9467,13.959,13.5747,13.6054,1059000.0],["2002-09-12",13.5531,13.5777,13.2334,13.2856,2178900.0],["2002-09-13",13.1596,13.341,13.0612,13.2979,2285100.0],["2002-09-16",13.2979,13.4455,13.2672,13.3994,1148100.0],["2002-09-17",13.4025,13.4025,12.8552,12.932,2976100.0],["2002-09-18",12.683,12.7752,12.4647,12.6492,3842600.0],["2002-09-19",12.6522,12.6522,12.2956,12.2987,4563600.0],["2002-09-20",12.6707,12.6861,12.4831,12.5508,2375900.0],["2002-09-23",12.5754,12.7383,12.4247,12.5662,2548300.0],["2002-09-24",12.2279,12.3847,12.1111,12.191,3254700.0],["2002-09-25",12.3602,12.3755,11.899,12.2279,3108000.0],["2002-09-26",12.4524,12.7906,12.4216,12.7291,2233600.0],["2002-09-27",12.7937,13.0888,12.6215,12.7076,2403400.0],["2002-09-30",12.4247,12.4278,12.0342,12.2679,2912000.0],["2002-10-01",12.5508,12.9136,12.4985,12.8798,2867300.0],["2002-10-02",12.3601,12.9751,12.3417,12.5877,3843900.0],["2002-10-03",12.5908,13.0673,12.3878,12.4309,3678100.0],["2002-10-04",12.4217,12.4247,12.0834,12.2402,2834200.0],["2002-10-07",12.191,12.3233,12.0927,12.1757,2375100.0],["2002-10-08",12.2525,12.2741,11.6837,11.9297,3593800.0],["2002-10-09",12.2679,12.2679,11.53,11.5607,3993600.0],["2002-10-10",11.5638,11.9758,11.5577,11.9727,3719800.0],["2002-10-11",12.191,12.3325,12.108,12.3079,3306800.0],["2002-10-14",12.2372,12.3817,12.0681,12.2771,1754300.0],["2002-10-15",12.7599,12.9074,12.6399,12.8767,3590400.0],["2002-10-16",12.7137,12.8675,12.683,12.6984,2483200.0],["2002-10-17",13.2672,13.2672,12.9136,13.0212,2538500.0],["2002-10-18",12.9905,13.1442,12.9013,13.0212,2096800.0],["2002-10-21",12.8828,12.9597,12.8091,12.9259,2188000.0],["2002-10-22",12.314,12.3448,12.1326,12.2956,3373100.0],["2002-10-23",12.2987,12.2987,11.9574,12.2833,3734500.0],["2002-10-24",12.3448,12.4063,12.2341,12.2341,3051500.0],["2002-10-25",12.2003,12.3448,12.148,12.3356,2106000.0],["2002-10-28",12.2679,12.2679,12.0066,12.1295,2550300.0],["2002-10-29",11.2533,11.407,11.1457,11.3086,9335100.0],["2002-10-30",11.3117,11.7391,11.3117,11.7237,6580100.0],["2002-10-31",11.7913,11.9358,11.7452,11.8221,3805200.0],["2002-11-01",11.8467,12.1726,11.8467,12.1357,2070800.0],["2002-11-04",12.1388,12.1511,11.6253,11.7606,3824500.0],["2002-11-05",11.5761,11.8682,11.5761,11.8436,3331400.0],["2002-11-06",11.4316,11.6591,11.4101,11.653,5115000.0],["2002-11-07",11.53,11.613,11.4685,11.4992,2177700.0],["2002-11-08",11.7237,11.9113,11.7145,11.8867,2979400.0],["2002-11-11",11.8867,11.9451,11.7452,11.7606,2426000.0],["2002-11-12",11.9359,11.9758,11.8375,11.8836,2465700.0],["2002-11-13",11.9364,12.0545,11.6972,11.7904,2978300.0],["2002-11-14",11.7935,12.0047,11.7438,11.9861,2357500.0],["2002-11-15",11.8836,12.2315,11.8649,12.2315,1983500.0],["2002-11-18",12.2719,12.2999,12.1197,12.2005,2286800.0],["2002-11-19",12.3807,12.4273,12.1849,12.2284,2267800.0],["2002-11-20",12.0607,12.1166,11.8991,12.0669,3533900.0],["2002-11-21",12.2036,12.2067,11.9799,12.1446,4065400.0],["2002-11-22",11.9892,12.0203,11.809,11.837,3399900.0],["2002-11-25",11.6816,11.7935,11.635,11.7686,3840300.0],["2002-11-26",11.7189,11.7376,11.4952,11.5294,3165900.0],["2002-11-27",11.868,12.1849,11.8059,12.1787,4089200.0],["2002-11-29",12.1011,12.1943,12.0296,12.1818,1139700.0],["2002-12-02",12.0234,12.0731,11.9146,12.0389,2559800.0],["2002-12-03",12.1539,12.303,12.0731,12.2098,3566000.0],["2002-12-04",12.2098,12.2098,12.0234,12.1414,2698900.0],["2002-12-05",12.3341,12.3341,12.1787,12.2626,2687400.0],["2002-12-06",11.9799,12.303,11.9612,12.2813,2912600.0],["2002-12-09",12.1943,12.2999,12.0855,12.1011,2713700.0],["2002-12-10",12.1787,12.331,12.0669,12.303,2202800.0],["2002-12-11",12.2688,12.3558,12.2067,12.2378,2166000.0],["2002-12-12",12.1818,12.3434,12.1166,12.2688,2980900.0],["2002-12-13",12.1352,12.2346,12.0855,12.2005,2657300.0],["2002-12-16",12.4273,12.6758,12.4086,12.6603,3949100.0],["2002-12-17",12.7939,12.8312,12.4583,12.4739,3161200.0],["2002-12-18",12.477,12.477,12.2595,12.3496,2398300.0],["2002-12-19",12.303,12.4179,12.2688,12.3962,2272200.0],["2002-12-20",12.3807,12.5174,12.3092,12.4708,2092200.0],["2002-12-23",12.623,12.6479,12.5049,12.5671,1854600.0],["2002-12-24",12.6137,12.6199,12.4428,12.4428,926300.0],["2002-12-26",12.4459,12.5982,12.4428,12.4987,907700.0],["2002-12-27",12.4801,12.5205,12.3185,12.3341,2154700.0],["2002-12-30",12.6758,12.6945,12.4925,12.5826,2135000.0],["2002-12-31",12.6758,12.6914,12.5236,12.6292,2442000.0],["2003-01-02",12.6913,12.8343,12.6603,12.8312,1884300.0],["2003-01-03",12.738,12.8156,12.6914,12.7815,1636200.0],["2003-01-06",12.6758,13.03,12.6323,13.0114,4036400.0],["2003-01-07",12.7535,12.7721,12.536,12.5733,3503100.0],["2003-01-08",12.4273,12.5205,12.4211,12.4739,2299600.0],["2003-01-09",12.4179,12.6758,12.3931,12.6603,2916600.0],["2003-01-10",12.6137,12.7348,12.5391,12.6168,1762500.0],["2003-01-13",12.536,12.5671,12.3962,12.4801,2221000.0],["2003-01-14",12.2719,12.331,12.2098,12.3185,2537300.0],["2003-01-15",12.2253,12.2719,12.1011,12.157,2517100.0],["2003-01-16",12.2129,12.303,12.1787,12.2564,2362700.0],["2003-01-17",12.2595,12.2719,12.1166,12.1228,1888700.0],["2003-01-21",11.7251,11.7748,11.6506,11.6506,4156000.0],["2003-01-22",11.4331,11.6599,11.4144,11.517,3669400.0],["2003-01-23",11.5201,11.5263,11.3523,11.4176,4806400.0],["2003-01-24",11.4207,11.4207,11.1131,11.1845,4646100.0],["2003-01-27",10.8521,11.1348,10.7713,10.9888,5693100.0],["2003-01-28",11.0261,11.371,11.0137,11.3368,6347000.0],["2003-01-29",11.3865,11.9302,11.3554,11.8991,7865900.0],["2003-01-30",11.8929,11.8929,11.604,11.6537,4873400.0],["2003-01-31",11.6537,12.1321,11.5884,12.1197,6659400.0],["2003-02-03",12.1197,12.1446,11.9613,12.0576,2764400.0],["2003-02-04",12.0389,12.1321,11.9581,12.0669,3389400.0],["2003-02-05",12.1632,12.2005,12.0047,12.0265,2784200.0],["2003-02-06",12.0296,12.0296,11.6226,11.7034,3625400.0],["2003-02-07",11.7127,11.7407,11.5946,11.7065,3413000.0],["2003-02-10",11.7065,11.8059,11.6288,11.7935,3902400.0],["2003-02-11",11.9457,11.9923,11.837,11.837,3292100.0],["2003-02-12",11.8401,11.8401,11.6195,11.7127,3652000.0],["2003-02-13",11.7065,11.868,11.6195,11.8214,4791500.0],["2003-02-14",11.837,12.0513,11.8059,11.9768,2692300.0],["2003-02-18",12.0234,12.1756,12.0078,12.0793,2685400.0],["2003-02-19",11.9084,12.0824,11.8277,11.9488,2931000.0],["2003-02-20",12.0917,12.1477,11.955,11.955,2219900.0],["2003-02-21",12.0638,12.4273,12.0638,12.4179,4441900.0],["2003-02-24",12.3341,12.4552,12.3154,12.3651,2428200.0],["2003-02-25",12.2719,12.4242,12.1787,12.303,5034500.0],["2003-02-26",12.4308,12.4308,12.054,12.1796,3442200.0],["2003-02-27",12.0791,12.167,11.9755,12.0477,3744300.0],["2003-02-28",11.806,12.0069,11.7997,11.9661,4652400.0],["2003-03-03",12.2141,12.3335,12.1514,12.3335,4262100.0],["2003-03-04",12.3335,12.3931,12.2769,12.3523,4149800.0],["2003-03-05",12.4025,12.4151,12.3115,12.3303,2277800.0],["2003-03-06",12.3083,12.3805,12.2236,12.2769,2293600.0],["2003-03-07",12.2769,12.2769,12.0823,12.2016,3253700.0],["2003-03-10",12.1513,12.2047,11.9159,11.963,3056600.0],["2003-03-11",12.0414,12.1451,12.01,12.01,2812100.0],["2003-03-12",11.7275,11.7746,11.4103,11.6961,4953500.0],["2003-03-13",11.6961,12.1042,11.6961,12.054,4497100.0],["2003-03-14",11.9629,12.0571,11.8405,12.0509,3948000.0],["2003-03-17",12.0885,12.5752,12.0666,12.3868,5064600.0],["2003-03-18",12.3083,12.39,12.0163,12.3083,3702300.0],["2003-03-19",12.3083,12.5375,12.2612,12.3586,3117500.0],["2003-03-20",12.3586,12.4622,12.255,12.3554,4201400.0],["2003-03-21",12.6631,12.6788,12.5313,12.5689,5240100.0],["2003-03-24",12.4496,12.5407,12.2926,12.2926,2675800.0],["2003-03-25",12.5281,12.6945,12.4967,12.5752,3205800.0],["2003-03-26",12.7008,12.839,12.6851,12.6977,5106200.0],["2003-03-27",12.7008,12.7008,12.3052,12.4025,3482800.0],["2003-03-28",12.324,12.4434,12.2989,12.3554,3548200.0],["2003-03-31",12.1199,12.1482,12.0226,12.1168,3873800.0],["2003-04-01",12.3586,12.4716,12.3083,12.4433,2513300.0],["2003-04-02",12.2393,12.324,11.9944,12.0571,4974600.0],["2003-04-03",12.1827,12.368,11.9912,12.0446,3003600.0],["2003-04-04",12.3397,12.3586,12.2236,12.2926,3361300.0],["2003-04-07",12.5595,12.5909,12.1356,12.1356,3963800.0],["2003-04-08",12.0571,12.1639,12.0163,12.0728,3879400.0],["2003-04-09",12.1231,12.2424,12.0823,12.1199,2672400.0],["2003-04-10",12.1513,12.2455,12.0414,12.2455,2614800.0],["2003-04-11",12.2455,12.2455,12.0132,12.0415,2879500.0],["2003-04-14",12.1419,12.2864,12.0917,12.2832,2129100.0],["2003-04-15",12.3021,12.368,12.2298,12.2298,2385200.0],["2003-04-16",12.2707,12.2707,12.0791,12.1074,1877500.0],["2003-04-17",12.2016,12.2864,12.1356,12.2016,1641400.0],["2003-04-21",12.2047,12.2864,12.1827,12.2079,1728900.0],["2003-04-22",12.1953,12.5313,12.1827,12.4025,2717100.0],["2003-04-23",12.525,12.525,12.1796,12.2958,4988200.0],["2003-04-24",12.2204,12.5501,12.1733,12.368,3825400.0],["2003-04-25",12.0885,12.0885,11.8531,12.0289,5127100.0],["2003-04-28",12.0289,12.1702,11.9316,12.1639,2805700.0],["2003-04-29",12.0226,12.211,12.0038,12.0477,4461600.0],["2003-04-30",11.9818,12.1639,11.9818,12.1011,4448800.0],["2003-05-01",12.2298,12.2455,12.0854,12.1294,3105200.0],["2003-05-02",12.1639,12.3711,12.1576,12.3711,4554500.0],["2003-05-05",12.3711,12.4748,12.2989,12.3711,2784200.0],["2003-05-06",12.6317,12.6412,12.4685,12.5187,4034400.0],["2003-05-07",12.5438,12.5941,12.4967,12.525,2540700.0],["2003-05-08",12.4025,12.4873,12.3523,12.4528,2116100.0],["2003-05-09",12.4339,12.5846,12.368,12.5846,2801400.0],["2003-05-12",12.5909,12.8641,12.5627,12.7479,4284300.0],["2003-05-13",12.6223,12.8641,12.6223,12.8609,4178800.0],["2003-05-14",12.8594,12.8594,12.6534,12.7548,3919000.0],["2003-05-15",12.8657,12.9449,12.7865,12.9101,3119600.0],["2003-05-16",12.9608,13.0305,12.9037,12.9608,2839500.0],["2003-05-19",12.8816,12.9037,12.7073,12.7073,1794800.0],["2003-05-20",12.8974,13.0305,12.8816,12.9735,3442800.0],["2003-05-21",12.7738,13.1224,12.7738,13.1161,4593500.0],["2003-05-22",13.1097,13.1477,13.0653,13.1065,3094000.0],["2003-05-23",13.1065,13.1953,12.9291,13.0273,2426200.0],["2003-05-27",13.04,13.3886,13.0115,13.3886,4629200.0],["2003-05-28",13.3886,13.4171,13.2872,13.341,3892800.0],["2003-05-29",13.3664,13.3981,13.2491,13.3062,1967000.0],["2003-05-30",13.3062,13.3822,13.2365,13.2745,2979800.0],["2003-06-02",13.3252,13.5058,13.2808,13.3569,2089000.0],["2003-06-03",13.452,13.5248,13.4044,13.4678,2134800.0],["2003-06-04",13.5946,13.7467,13.585,13.734,3054700.0],["2003-06-05",13.734,13.734,13.5312,13.6801,2534100.0],["2003-06-06",13.8164,13.9463,13.5787,13.5787,3201300.0],["2003-06-09",13.4868,13.5724,13.4488,13.5217,2614500.0],["2003-06-10",13.7562,13.7847,13.585,13.7467,2784500.0],["2003-06-11",13.9368,14.1776,13.8322,14.1333,3455200.0],["2003-06-12",14.3392,14.3678,14.0445,14.1269,4097600.0],["2003-06-13",14.1206,14.165,13.8227,13.9114,2826000.0],["2003-06-16",14.1016,14.1808,14.0033,14.0857,3669700.0],["2003-06-17",13.9083,13.959,13.8512,13.959,2547800.0],["2003-06-18",13.959,14.3583,13.9463,13.9812,2859800.0],["2003-06-19",13.8005,13.8386,13.7055,13.7942,2399800.0],["2003-06-20",13.8956,13.9146,13.715,13.791,2841400.0],["2003-06-23",13.7435,13.7974,13.6611,13.7245,1457200.0],["2003-06-24",13.6262,13.7055,13.5787,13.6199,2006800.0],["2003-06-25",13.5248,13.6769,13.5185,13.5692,2360100.0],["2003-06-26",13.4583,13.4995,13.3949,13.471,2929400.0],["2003-06-27",13.2523,13.4393,13.2365,13.341,2788900.0],["2003-06-30",13.4488,13.5058,13.265,13.3157,2179000.0],["2003-07-01",13.3157,13.3252,13.0685,13.3252,4931200.0],["2003-07-02",13.0495,13.2777,13.0495,13.2555,3157500.0],["2003-07-03",13.002,13.1858,12.9893,13.1192,2342300.0],["2003-07-07",13.1826,13.2777,13.1224,13.1351,3082400.0],["2003-07-08",12.9132,13.1161,12.9132,13.04,4386400.0],["2003-07-09",12.8182,12.9513,12.8023,12.8816,4858200.0],["2003-07-10",12.6597,12.7865,12.6471,12.758,4063100.0],["2003-07-11",12.7389,12.8974,12.7041,12.8752,4293800.0],["2003-07-14",12.7992,12.8911,12.6914,12.6914,4136400.0],["2003-07-15",12.5615,12.5964,12.4379,12.4538,7709400.0],["2003-07-16",12.5171,12.5742,12.4601,12.5425,4365000.0],["2003-07-17",12.5932,12.7675,12.5773,12.739,6494800.0],["2003-07-18",12.7231,12.8372,12.5995,12.834,5964300.0],["2003-07-21",12.8594,12.8594,12.7073,12.7231,2938000.0],["2003-07-22",12.8245,13.021,12.7865,12.9893,4203500.0],["2003-07-23",13.0178,13.0812,12.9449,12.9544,3081700.0],["2003-07-24",13.1002,13.2111,13.0558,13.0558,3343000.0],["2003-07-25",12.9925,13.1446,12.8974,13.1351,2898500.0],["2003-07-28",13.2143,13.3252,13.1541,13.3157,5817200.0],["2003-07-29",13.1636,13.2301,13.097,13.2111,4954300.0],["2003-07-30",13.2206,13.2808,13.1541,13.2428,3114200.0],["2003-07-31",13.246,13.2903,13.1065,13.1668,2890900.0],["2003-08-01",13.0146,13.0844,12.9481,13.0749,3265900.0],["2003-08-04",13.1351,13.1572,13.0083,13.1509,1632400.0],["2003-08-05",13.2301,13.2935,13.1382,13.1446,2315200.0],["2003-08-06",13.1002,13.1826,13.0717,13.1477,2133200.0],["2003-08-07",13.1224,13.3917,13.1097,13.3886,3151700.0],["2003-08-08",13.5407,13.5534,13.4361,13.4361,2783400.0],["2003-08-11",13.528,13.7055,13.528,13.6262,3587700.0],["2003-08-12",13.7213,13.734,13.4963,13.5312,5201500.0],["2003-08-13",13.6058,13.7018,13.4969,13.5738,3302000.0],["2003-08-14",13.625,13.8139,13.6122,13.7338,2683900.0],["2003-08-15",13.6538,13.6538,13.4905,13.5738,1595300.0],["2003-08-18",13.5738,13.6922,13.5738,13.6698,2383100.0],["2003-08-19",13.9387,13.9387,13.3977,13.5193,2119800.0],["2003-08-20",13.4841,13.6122,13.4553,13.5866,1691500.0],["2003-08-21",13.4777,13.5161,13.4265,13.5033,2328600.0],["2003-08-22",13.3401,13.4521,13.3401,13.3817,2474600.0],["2003-08-25",13.3817,13.5033,13.3753,13.4489,1917700.0],["2003-08-26",13.2696,13.3593,13.1832,13.3433,3020200.0],["2003-08-27",13.292,13.4425,13.292,13.3945,2402600.0],["2003-08-28",13.4073,13.5225,13.3433,13.5097,3185900.0],["2003-08-29",13.5097,13.5097,13.2728,13.3561,4272900.0],["2003-09-02",13.3625,13.5578,13.3561,13.5417,3988300.0],["2003-09-03",13.7018,13.7915,13.6602,13.7274,3868900.0],["2003-09-04",13.7915,13.8427,13.753,13.7658,2908000.0],["2003-09-05",13.6058,13.7178,13.6058,13.6314,2348000.0],["2003-09-08",13.7658,13.9003,13.7498,13.8299,2312200.0],["2003-09-09",13.7594,13.7786,13.6794,13.6858,2088200.0],["2003-09-10",13.6538,13.6986,13.6058,13.625,1883900.0],["2003-09-11",13.7114,13.8043,13.6954,13.753,2324900.0],["2003-09-12",13.8139,13.8331,13.6762,13.7914,1629800.0],["2003-09-15",13.7914,13.7914,13.5866,13.7242,2847100.0],["2003-09-16",13.5898,13.7914,13.5417,13.7754,4529500.0],["2003-09-17",13.7274,13.7818,13.6538,13.6538,4744600.0],["2003-09-18",13.5353,13.6218,13.4873,13.5802,3948700.0],["2003-09-19",13.5289,13.5513,13.4457,13.5161,3363100.0],["2003-09-22",13.4873,13.6538,13.4457,13.6314,3514000.0],["2003-09-23",13.5642,13.593,13.4937,13.5257,3279700.0],["2003-09-24",13.7466,13.7626,13.6282,13.6538,3779000.0],["2003-09-25",13.7979,13.8395,13.7338,13.737,3450800.0],["2003-09-26",13.5097,13.5802,13.4457,13.5449,6344500.0],["2003-09-29",13.4617,13.5033,13.3881,13.4457,2366900.0],["2003-09-30",13.4297,13.4777,13.2472,13.4777,7474500.0],["2003-10-01",13.5577,13.8139,13.5481,13.8139,3131200.0],["2003-10-02",13.8139,13.8139,13.5385,13.6954,4738900.0],["2003-10-03",13.8459,14.0219,13.8299,13.9483,3718800.0],["2003-10-06",14.0604,14.0956,13.9707,13.9771,3123500.0],["2003-10-07",13.9451,14.0828,13.9259,14.0764,2246100.0],["2003-10-08",14.086,14.0892,13.8907,13.9771,2354200.0],["2003-10-09",13.9579,14.102,13.9419,13.9963,2207300.0],["2003-10-10",14.118,14.1916,14.0924,14.1052,2872700.0],["2003-10-13",14.15,14.3197,14.15,14.3197,3184500.0],["2003-10-14",14.102,14.1596,14.0764,14.1404,3441100.0],["2003-10-15",14.1916,14.1916,13.9579,14.054,3266800.0],["2003-10-16",14.054,14.0668,13.9387,14.0059,2826300.0],["2003-10-17",14.0059,14.0059,13.8075,13.9579,2607300.0],["2003-10-20",13.9739,13.9931,13.8779,13.9195,2391600.0],["2003-10-21",13.8203,13.8459,13.7434,13.8107,4081300.0],["2003-10-22",13.7498,13.7818,13.6794,13.7338,2819000.0],["2003-10-23",13.5097,13.6634,13.5033,13.6346,2794700.0],["2003-10-24",13.5738,13.7082,13.5321,13.705,2718000.0],["2003-10-27",13.5609,13.6346,13.4905,13.5898,2476900.0],["2003-10-28",13.5738,13.6122,13.4105,13.5193,4311600.0],["2003-10-29",13.4137,13.5642,13.3817,13.5257,3226400.0],["2003-10-30",13.5289,13.6058,13.3337,13.3497,3792000.0],["2003-10-31",13.4361,13.5898,13.4297,13.5674,2792600.0],["2003-11-03",13.721,13.7434,13.5642,13.5962,2833000.0],["2003-11-04",13.6698,13.705,13.6218,13.6218,2511900.0],["2003-11-05",13.6218,13.6634,13.5674,13.6346,2222800.0],["2003-11-06",13.5257,13.6218,13.5257,13.609,2164300.0],["2003-11-07",13.7018,13.7658,13.6442,13.6954,2515700.0],["2003-11-10",13.7498,13.7594,13.6058,13.6314,1970300.0],["2003-11-11",13.5513,13.6794,13.5513,13.6378,1732300.0],["2003-11-12",13.642,13.7778,13.5838,13.7778,2276200.0],["2003-11-13",13.6646,13.7617,13.6226,13.7455,2208500.0],["2003-11-14",13.8263,13.9589,13.8069,13.8781,3342300.0],["2003-11-17",13.8716,13.8749,13.7034,13.7681,2590200.0],["2003-11-18",13.7455,13.7552,13.6193,13.6193,3059000.0],["2003-11-19",13.7778,13.7843,13.697,13.7455,3946500.0],["2003-11-20",13.7325,13.8587,13.7034,13.8102,2310700.0],["2003-11-21",13.5902,13.8199,13.5902,13.7778,2030400.0],["2003-11-24",13.8716,13.9525,13.8458,13.891,2020300.0],["2003-11-25",13.794,13.8134,13.7228,13.7778,3186900.0],["2003-11-26",13.8554,13.8943,13.7649,13.8716,1847000.0],["2003-11-28",13.752,13.8619,13.6808,13.8069,1556000.0],["2003-12-01",13.8684,14.0301,13.836,13.9719,2230900.0],["2003-12-02",13.8749,14.0204,13.8425,13.9007,3762900.0],["2003-12-03",13.9783,14.0333,13.9395,13.9719,3272600.0],["2003-12-04",13.9266,14.1271,13.9137,14.1271,3011200.0],["2003-12-05",14.0851,14.1562,14.043,14.1013,1850900.0],["2003-12-08",14.1174,14.4182,14.1142,14.36,4359500.0],["2003-12-09",14.6608,14.7157,14.5734,14.5767,5580700.0],["2003-12-10",14.5411,14.7643,14.5249,14.6252,4270700.0],["2003-12-11",14.6252,14.7966,14.6123,14.7804,3729100.0],["2003-12-12",14.7998,14.9907,14.7998,14.9907,3781000.0],["2003-12-15",14.9098,14.9583,14.7222,14.7481,3620600.0],["2003-12-16",14.8742,14.9227,14.7384,14.8225,3031000.0],["2003-12-17",15.1039,15.2365,15.0456,15.2268,4387100.0],["2003-12-18",15.4532,15.6407,15.4402,15.5793,5270300.0],["2003-12-19",15.6763,15.7281,15.5761,15.6634,3844300.0],["2003-12-22",15.6634,15.7313,15.6278,15.6537,3818800.0],["2003-12-23",15.492,15.6116,15.4531,15.5566,2583600.0],["2003-12-24",15.6698,15.7636,15.6213,15.6731,1791200.0],["2003-12-26",15.6731,15.7928,15.6472,15.7733,765700.0],["2003-12-29",15.7442,15.8639,15.7119,15.838,2417100.0],["2003-12-30",15.8316,15.9124,15.8283,15.8736,1891200.0],["2003-12-31",15.906,16.0386,15.906,15.9609,2462900.0],["2004-01-02",16.0191,16.0418,15.9124,15.9771,2972500.0],["2004-01-05",15.9609,16.1873,15.948,16.1388,4142800.0],["2004-01-06",16.2003,16.3005,16.1582,16.2423,3172900.0],["2004-01-07",15.8898,15.8963,15.7669,15.8542,5830200.0],["2004-01-08",15.9124,15.9577,15.8251,15.8704,2941100.0],["2004-01-09",15.6213,15.9415,15.5631,15.8736,7391700.0],["2004-01-12",16.0612,16.142,15.9286,16.0644,3558500.0],["2004-01-13",16.0838,16.1356,15.9771,15.9771,3690600.0],["2004-01-14",15.7119,15.783,15.6892,15.7184,4396800.0],["2004-01-15",15.686,15.699,15.5664,15.6052,3261800.0],["2004-01-16",15.3076,15.5308,15.2688,15.5276,5719700.0],["2004-01-20",15.5922,15.8639,15.589,15.7701,2930600.0],["2004-01-21",16.0903,16.1712,16.0741,16.1647,4664100.0],["2004-01-22",16.2035,16.2035,16.0353,16.0482,3556500.0],["2004-01-23",15.7604,15.8768,15.437,15.7669,3722500.0],["2004-01-26",15.6537,15.7184,15.5146,15.7184,3615400.0],["2004-01-27",15.6828,15.7992,15.644,15.7378,3235500.0],["2004-01-28",15.8154,15.9448,15.6666,15.6666,3558000.0],["2004-01-29",15.6181,15.631,15.4435,15.5469,3160600.0],["2004-01-30",15.437,15.4952,15.3594,15.3949,2972300.0],["2004-02-02",15.3141,15.4208,15.2397,15.382,3530200.0],["2004-02-03",15.3205,15.4596,15.2235,15.4499,3502500.0],["2004-02-04",15.4143,15.4887,15.3788,15.3885,2270100.0],["2004-02-05",15.3852,15.3852,15.2526,15.2882,2234200.0],["2004-02-06",15.2171,15.3949,15.1718,15.3949,2415400.0],["2004-02-09",15.4079,15.7345,15.3982,15.6537,3147100.0],["2004-02-10",15.1168,15.4758,15.0877,15.3788,7789600.0],["2004-02-11",15.2656,15.5081,15.1912,15.4984,5148000.0],["2004-02-12",15.327,15.4661,15.2817,15.437,3845500.0],["2004-02-13",15.4693,15.6149,15.3626,15.5405,2671800.0],["2004-02-17",15.7701,15.7895,15.686,15.7572,2859900.0],["2004-02-18",15.7702,15.7866,15.6364,15.6364,2879500.0],["2004-02-19",15.78,15.8486,15.7017,15.7115,3184500.0],["2004-02-20",15.9008,15.9008,15.7311,15.829,3295100.0],["2004-02-23",15.8682,15.878,15.7506,15.8323,2920500.0],["2004-02-24",15.7278,15.9171,15.718,15.842,2669700.0],["2004-02-25",15.8812,15.9204,15.8159,15.9106,2055200.0],["2004-02-26",15.9563,16.0249,15.9237,16.0053,3589600.0],["2004-02-27",16.0934,16.1293,15.9367,16.0608,3004700.0],["2004-03-01",16.2174,16.4819,16.2142,16.397,3837100.0],["2004-03-02",16.2729,16.348,16.1913,16.1913,3064200.0],["2004-03-03",16.2468,16.2958,16.0706,16.2109,2916000.0],["2004-03-04",16.1587,16.3546,16.1424,16.3089,2702200.0],["2004-03-05",16.2566,16.3872,16.2468,16.3546,2265800.0],["2004-03-08",16.3937,16.4557,16.2893,16.3023,2201900.0],["2004-03-09",16.2468,16.3121,16.1522,16.1652,3131700.0],["2004-03-10",16.2403,16.2893,16.113,16.1163,3805300.0],["2004-03-11",16.0281,16.2175,15.9302,15.9334,3496300.0],["2004-03-12",15.7278,16.0444,15.7278,15.9955,3901200.0],["2004-03-15",16.0379,16.1881,16.0151,16.113,4786000.0],["2004-03-16",16.2044,16.2305,16.1293,16.2109,4059100.0],["2004-03-17",16.0934,16.335,16.0901,16.3089,2989500.0],["2004-03-18",16.4035,16.4525,16.2893,16.3807,3350600.0],["2004-03-19",16.4068,16.4982,16.3187,16.348,2589400.0],["2004-03-22",16.2077,16.2305,15.9596,15.9726,3065200.0],["2004-03-23",16.0934,16.1261,15.8975,16.0444,2304100.0],["2004-03-24",16.0281,16.0738,15.7996,15.8159,3895700.0],["2004-03-25",15.6984,15.7213,15.6005,15.656,3945000.0],["2004-03-26",15.6952,15.8486,15.6364,15.8192,3608100.0],["2004-03-29",16.0771,16.2795,16.0444,16.1424,3861800.0],["2004-03-30",16.4851,16.805,16.4786,16.6875,5999300.0],["2004-03-31",16.7332,16.7789,16.4917,16.7136,3716900.0],["2004-04-01",16.7202,16.8181,16.5667,16.6092,3266200.0],["2004-04-02",16.805,16.9748,16.7626,16.9748,3980900.0],["2004-04-05",17.0335,17.2849,17.0303,17.2849,4544500.0],["2004-04-06",17.3828,17.4612,17.3371,17.4416,3873400.0],["2004-04-07",17.36,17.5526,17.2947,17.4938,4417000.0],["2004-04-08",17.595,17.6081,17.4318,17.4677,3053400.0],["2004-04-12",17.4155,17.6538,17.4155,17.5624,4009700.0],["2004-04-13",17.644,17.657,17.4971,17.5004,2954900.0],["2004-04-14",17.2849,17.409,17.2686,17.3045,2685800.0],["2004-04-15",17.5036,17.706,17.5036,17.6799,3223400.0],["2004-04-16",17.5526,17.8627,17.5526,17.7093,2883800.0],["2004-04-19",17.5395,17.6701,17.5395,17.6048,2083700.0],["2004-04-20",17.4187,17.4449,17.1739,17.1935,4152200.0],["2004-04-21",17.014,17.138,16.9552,17.1217,3613200.0],["2004-04-22",17.0074,17.3763,16.9878,17.3763,2845600.0],["2004-04-23",17.187,17.3078,17.1413,17.3078,2115100.0],["2004-04-26",17.4024,17.4285,17.2523,17.2751,2329700.0],["2004-04-27",17.1445,17.6113,17.1445,17.5297,4639400.0],["2004-04-28",17.595,17.6113,17.311,17.3371,3207700.0],["2004-04-29",17.3339,17.4057,16.9911,16.9911,3566700.0],["2004-04-30",17.138,17.311,17.0956,17.2686,3329100.0],["2004-05-03",17.2686,17.4285,17.2294,17.3926,2888500.0],["2004-05-04",17.5069,17.5754,17.3665,17.4644,2856100.0],["2004-05-05",17.6342,17.8203,17.6146,17.7648,4829500.0],["2004-05-06",17.9378,17.9508,17.6701,17.8039,5454300.0],["2004-05-07",17.6603,17.7746,17.5199,17.6146,3730000.0],["2004-05-10",17.2359,17.2686,17.0466,17.0466,4228800.0],["2004-05-11",16.8932,17.2033,16.8769,17.187,4100300.0],["2004-05-12",17.1787,17.2676,17.1064,17.2478,4013000.0],["2004-05-13",17.2478,17.409,17.2018,17.238,2445200.0],["2004-05-14",17.363,17.4617,17.3169,17.4123,2724900.0],["2004-05-17",17.3794,17.4222,17.2149,17.261,5066100.0],["2004-05-18",17.0669,17.0735,16.8761,16.8794,2686400.0],["2004-05-19",17.0241,17.238,16.9583,17.0406,3525200.0],["2004-05-20",17.0406,17.0965,16.909,16.909,2001400.0],["2004-05-21",17.1261,17.1623,16.8432,16.9485,2067400.0],["2004-05-24",17.1327,17.3136,17.1097,17.261,2656300.0],["2004-05-25",17.6821,17.7577,17.6492,17.6919,4591300.0],["2004-05-26",17.8466,17.863,17.5834,17.6196,3904200.0],["2004-05-27",17.7051,17.715,17.5209,17.5867,3308800.0],["2004-05-28",17.534,17.5571,17.3531,17.4353,2673000.0],["2004-06-01",17.5867,17.6064,17.4682,17.5505,3356300.0],["2004-06-02",17.8663,17.8959,17.6887,17.7183,4969100.0],["2004-06-03",17.8071,17.817,17.6525,17.6722,4982400.0],["2004-06-04",17.6656,17.6788,17.4682,17.5176,3592400.0],["2004-06-07",17.6985,17.7643,17.6327,17.7544,3014100.0],["2004-06-08",17.8466,17.9091,17.636,17.6821,3892100.0],["2004-06-09",17.5373,17.5472,17.3235,17.4025,3800700.0],["2004-06-10",17.4024,17.5143,17.3794,17.4649,2646600.0],["2004-06-14",17.2051,17.2511,17.0833,17.1162,3519500.0],["2004-06-15",17.409,17.5011,17.3761,17.386,3493300.0],["2004-06-16",17.7216,17.7643,17.6163,17.6788,4048800.0],["2004-06-17",17.8301,17.863,17.715,17.7873,2991300.0],["2004-06-18",17.9716,18.0834,17.9321,17.9354,3425700.0],["2004-06-21",17.7479,17.7972,17.659,17.6623,3304000.0],["2004-06-22",17.5571,17.6623,17.4748,17.6459,2616400.0],["2004-06-23",17.6557,17.8926,17.6426,17.8893,2585300.0],["2004-06-24",17.8959,17.9452,17.8301,17.8301,2159900.0],["2004-06-25",17.6821,17.7939,17.6656,17.6722,2379400.0],["2004-06-28",17.8137,17.84,17.5998,17.6656,2671800.0],["2004-06-29",17.6689,17.7117,17.5604,17.5768,3693400.0],["2004-06-30",17.5505,17.659,17.4617,17.6229,3030200.0],["2004-07-01",17.5867,17.6261,17.4222,17.5801,2506500.0],["2004-07-02",17.4584,17.511,17.409,17.4617,2647300.0],["2004-07-06",17.7775,17.7775,17.6656,17.6722,2561800.0],["2004-07-07",17.6656,17.7248,17.6393,17.6656,1679700.0],["2004-07-08",17.7248,18.0867,17.6919,17.8564,3348900.0],["2004-07-09",18.1393,18.2249,18.0571,18.1262,4508300.0],["2004-07-12",18.1196,18.1262,17.9518,17.9946,2367000.0],["2004-07-13",17.9485,17.9617,17.7939,17.863,1922000.0],["2004-07-14",17.7972,18.0078,17.7972,17.9288,2284200.0],["2004-07-15",18.0407,18.1196,18.0143,18.0242,2814300.0],["2004-07-16",18.3071,18.4058,18.2709,18.3532,3483500.0],["2004-07-19",18.2512,18.3499,18.1986,18.2018,2708400.0],["2004-07-20",18.1426,18.2907,18.0867,18.2347,2699300.0],["2004-07-21",18.0045,18.0834,17.8531,17.8531,4326700.0],["2004-07-22",17.8893,17.9847,17.8202,17.8465,3277400.0],["2004-07-23",17.7972,17.8959,17.7643,17.8795,2171700.0],["2004-07-26",17.863,17.9124,17.6327,17.8137,2269600.0],["2004-07-27",17.6064,17.7972,17.534,17.7314,3071900.0],["2004-07-28",17.8334,18.1032,17.8235,18.067,3003900.0],["2004-07-29",18.4124,18.5275,18.3466,18.419,6960000.0],["2004-07-30",18.5867,18.6657,18.5308,18.5407,4183400.0],["2004-08-02",18.4815,18.6032,18.4815,18.5144,2564000.0],["2004-08-03",18.7512,18.8203,18.669,18.669,5817200.0],["2004-08-04",18.6032,18.6427,18.3795,18.4453,4980100.0],["2004-08-05",18.5045,18.5867,18.3828,18.3894,3749500.0],["2004-08-06",18.4223,18.4387,18.0275,18.0768,3343000.0],["2004-08-09",18.0999,18.3729,18.0999,18.2709,2957100.0],["2004-08-10",18.34,18.4058,18.2249,18.2413,2858400.0],["2004-08-11",18.1339,18.1737,17.9251,18.1074,3946100.0],["2004-08-12",18.1339,18.1637,17.8687,17.8687,3329500.0],["2004-08-13",17.8919,17.9483,17.8223,17.8488,3362900.0],["2004-08-16",17.9781,18.1041,17.9615,18.0809,2951400.0],["2004-08-17",17.9615,17.9715,17.6996,17.7195,2842400.0],["2004-08-18",17.7195,17.8587,17.7096,17.8057,3165700.0],["2004-08-19",17.7096,17.8123,17.6466,17.7129,2727100.0],["2004-08-20",17.683,17.8389,17.683,17.693,2879800.0],["2004-08-23",17.8157,17.8223,17.4974,17.504,2401700.0],["2004-08-24",17.3217,17.3349,17.2255,17.3217,3817100.0],["2004-08-25",17.2289,17.4311,17.2222,17.3449,3112700.0],["2004-08-26",17.3051,17.4477,17.2819,17.4311,2258300.0],["2004-08-27",17.7195,17.7958,17.63,17.7858,1966900.0],["2004-08-30",17.7527,18.1472,17.6366,17.6565,1553100.0],["2004-08-31",17.7527,17.819,17.6797,17.8024,2368300.0],["2004-09-01",17.8886,18.1273,17.8853,18.061,2900100.0],["2004-09-02",18.0477,18.1803,18.0378,18.1803,2368900.0],["2004-09-03",17.9284,18.051,17.8919,18.0013,2620300.0],["2004-09-07",17.8853,17.988,17.7328,17.9847,3450200.0],["2004-09-08",17.8322,18.0809,17.8256,17.9682,2279400.0],["2004-09-09",18.0444,18.1803,17.9814,18.1074,2522700.0],["2004-09-10",18.2499,18.2599,18.1041,18.1339,1920600.0],["2004-09-13",18.1538,19.1483,18.1372,18.1969,2140900.0],["2004-09-14",18.177,18.2864,18.1472,18.2035,2177800.0],["2004-09-15",18.0842,18.2765,18.0444,18.1803,4189700.0],["2004-09-16",18.2698,18.3328,18.2334,18.2731,2439800.0],["2004-09-17",18.5549,18.7837,18.5085,18.7074,5161300.0],["2004-09-20",18.8268,18.9196,18.787,18.8003,3676400.0],["2004-09-21",19.155,19.3108,19.0754,19.2611,5616800.0],["2004-09-22",19.1384,19.155,19.0257,19.0953,3075800.0],["2004-09-23",19.218,19.2213,18.9362,18.9362,4661400.0],["2004-09-24",19.1815,19.2843,19.0721,19.0787,2988200.0],["2004-09-27",19.1616,19.2611,19.0986,19.1881,2625700.0],["2004-09-28",19.5362,19.5727,19.3771,19.3904,3798900.0],["2004-09-29",19.145,19.1948,18.9528,19.0157,3411400.0],["2004-09-30",18.9793,19.092,18.9693,19.0721,1648600.0],["2004-10-01",19.1948,19.3075,19.1749,19.2909,2233500.0],["2004-10-04",19.0887,19.145,18.9992,19.0787,3024400.0],["2004-10-05",19.2876,19.5329,19.2876,19.4202,3327700.0],["2004-10-06",19.6821,19.8478,19.6556,19.7418,4193000.0],["2004-10-07",19.755,19.7815,19.5959,19.6357,2419000.0],["2004-10-08",19.7782,19.8412,19.6622,19.7186,2662600.0],["2004-10-11",19.7915,19.8047,19.6025,19.6953,2470300.0],["2004-10-12",19.5429,19.6257,19.4301,19.4301,1987700.0],["2004-10-13",19.271,19.2843,19.0953,19.2279,4141200.0],["2004-10-14",19.4235,19.523,19.3804,19.4202,3085800.0],["2004-10-15",19.5893,19.6257,19.46,19.5561,3400600.0],["2004-10-18",19.5561,19.6556,19.3837,19.4069,2545700.0],["2004-10-19",19.4401,19.4765,19.334,19.3605,3128100.0],["2004-10-20",19.3008,19.6058,19.2975,19.6058,2303600.0],["2004-10-21",19.6953,19.702,19.5196,19.5859,2538800.0],["2004-10-22",19.7418,19.7583,19.5263,19.5495,2676600.0],["2004-10-25",19.6854,19.7915,19.6622,19.7186,3377900.0],["2004-10-26",19.5163,19.5727,19.3605,19.5362,3065100.0],["2004-10-27",19.7583,19.7583,19.3307,19.4401,4602900.0],["2004-10-28",19.1119,19.3605,19.0191,19.1019,3894800.0],["2004-10-29",19.2213,19.3241,19.1351,19.3108,3115000.0],["2004-11-01",19.5627,19.6025,19.3042,19.3671,4711700.0],["2004-11-02",19.4368,19.5395,19.2213,19.2279,2899800.0],["2004-11-03",19.6987,19.7119,19.4533,19.6522,3935900.0],["2004-11-04",19.7152,19.9407,19.7152,19.9241,4574300.0],["2004-11-05",19.7384,19.881,19.6987,19.7484,4022400.0],["2004-11-08",19.818,19.8478,19.6655,19.7384,2919400.0],["2004-11-09",19.844,19.9107,19.7271,19.7505,2903600.0],["2004-11-10",19.6336,19.7872,19.5234,19.7404,2476100.0],["2004-11-11",19.6336,19.7004,19.5768,19.6737,2712100.0],["2004-11-12",19.5401,20.0176,19.5401,20.0076,2320800.0],["2004-11-15",19.9742,19.9775,19.7104,19.8006,3745500.0],["2004-11-16",19.8506,19.8774,19.6369,19.687,3112200.0],["2004-11-17",19.8573,19.9508,19.7805,19.9341,2448500.0],["2004-11-18",19.9007,19.9408,19.7772,19.9208,2101000.0],["2004-11-19",20.0543,20.0844,19.9942,20.0209,3217200.0],["2004-11-22",19.9408,20.0911,19.9074,20.031,2919400.0],["2004-11-23",20.1211,20.2012,20.081,20.1244,2388900.0],["2004-11-24",20.2513,20.3582,20.2046,20.3014,2594900.0],["2004-11-26",20.5351,20.622,20.5151,20.5886,1081900.0],["2004-11-29",20.6921,20.7355,20.4316,20.5251,2982200.0],["2004-11-30",20.5585,20.6019,20.435,20.4851,1852200.0],["2004-12-01",20.6019,20.6754,20.3014,20.3415,4325600.0],["2004-12-02",20.1077,20.1111,19.7638,19.7672,4094900.0],["2004-12-03",19.8339,19.9208,19.7404,19.8306,3164300.0],["2004-12-06",20.0176,20.0443,19.9141,20.0009,3022800.0],["2004-12-07",20.1678,20.1979,19.7672,19.7872,2734700.0],["2004-12-08",19.49,19.7371,19.3431,19.7338,3769600.0],["2004-12-09",19.6336,19.8006,19.5201,19.7538,2209900.0],["2004-12-10",19.6169,19.6803,19.47,19.4867,2532400.0],["2004-12-13",19.4833,19.7505,19.4666,19.7471,3467100.0],["2004-12-14",19.5935,19.7271,19.5869,19.7171,1870600.0],["2004-12-15",19.7104,19.864,19.6136,19.8339,2356100.0],["2004-12-16",19.6837,19.7004,19.3698,19.4333,2752500.0],["2004-12-17",19.3965,19.5167,19.3531,19.4867,2058900.0],["2004-12-20",19.7004,19.7404,19.6136,19.6303,1830800.0],["2004-12-21",19.6369,19.7438,19.5535,19.7104,1932000.0],["2004-12-22",19.7104,19.7438,19.5101,19.6269,1945900.0],["2004-12-23",19.47,19.6937,19.46,19.6603,1703600.0],["2004-12-27",19.6269,19.7004,19.5368,19.5835,1405100.0],["2004-12-28",19.6503,19.7338,19.6102,19.6436,1529200.0],["2004-12-29",19.5334,19.7137,19.5334,19.6737,1745000.0],["2004-12-30",19.6169,19.7004,19.5568,19.6102,1198300.0],["2004-12-31",19.6002,19.647,19.5,19.5,1322800.0],["2005-01-03",19.3832,19.3999,18.9992,19.0726,2543900.0],["2005-01-04",19.0726,19.1595,18.899,18.9023,2742800.0],["2005-01-05",19.1494,19.1561,18.909,18.9324,3451000.0],["2005-01-06",19.0192,19.273,18.9725,19.116,3173800.0],["2005-01-07",19.3698,19.3698,19.0059,19.1094,3438000.0],["2005-01-10",19.0994,19.2363,19.0392,19.0927,2599300.0],["2005-01-11",19.106,19.1327,19.0292,19.0326,1997000.0],["2005-01-12",19.116,19.3131,19.0994,19.2997,2387600.0],["2005-01-13",19.1828,19.4333,19.1795,19.2997,2459000.0],["2005-01-14",19.3732,19.4232,19.2429,19.3464,2153900.0],["2005-01-18",19.3231,19.4433,19.293,19.3464,2832000.0],["2005-01-19",19.5368,19.5368,19.3832,19.4032,1827200.0],["2005-01-20",19.1595,19.2663,19.106,19.1595,1911400.0],["2005-01-21",19.1761,19.293,19.1494,19.2162,2297300.0],["2005-01-24",19.5034,19.5902,19.4533,19.4667,2450400.0],["2005-01-25",19.5368,19.6136,19.4433,19.5935,2899200.0],["2005-01-26",19.884,20.0777,19.8406,20.0009,6111300.0],["2005-01-27",19.9809,20.1645,19.9508,20.1011,3370600.0],["2005-01-28",19.9842,19.9842,19.8239,19.8607,2919800.0],["2005-01-31",19.7505,20.0176,19.7071,19.9074,3121700.0],["2005-02-01",20.0677,20.2446,20.0176,20.2046,3123300.0],["2005-02-02",20.3081,20.3782,20.2413,20.2513,2649400.0],["2005-02-03",20.0777,20.2113,20.0276,20.1979,3285900.0],["2005-02-04",20.2547,20.3949,20.2246,20.3281,3492600.0],["2005-02-07",20.3081,20.3916,20.1845,20.2914,3169500.0],["2005-02-08",20.1745,20.435,20.1278,20.3782,5044300.0],["2005-02-09",20.3014,20.4817,20.258,20.3648,3476500.0],["2005-02-10",20.5652,20.8524,20.5652,20.7589,5436800.0],["2005-02-11",20.5953,20.8557,20.5852,20.7689,3873400.0],["2005-02-14",20.7689,20.8724,20.7088,20.7856,2454400.0],["2005-02-15",20.7188,20.8791,20.7188,20.8557,3003600.0],["2005-02-16",20.9399,21.3001,20.9298,21.3001,4430900.0],["2005-02-17",21.4718,21.5425,21.2058,21.2058,4168900.0],["2005-02-18",21.1722,21.428,21.1654,21.2765,4141300.0],["2005-02-22",21.364,21.6098,21.3304,21.3842,4297500.0],["2005-02-23",21.3775,21.5728,21.3169,21.5122,3059200.0],["2005-02-24",21.6738,21.694,21.3775,21.4953,4062900.0],["2005-02-25",21.7983,21.9869,21.7344,21.9061,7171000.0],["2005-02-28",22.135,22.236,21.5627,21.8556,5119200.0],["2005-03-01",21.8387,21.8488,21.5458,21.5829,4539600.0],["2005-03-02",21.3977,21.8623,21.3977,21.7647,4479400.0],["2005-03-03",21.9835,22.0272,21.8488,22.0272,3198500.0],["2005-03-04",22.1787,22.438,22.0777,22.3403,3662000.0],["2005-03-07",22.135,22.2023,21.9565,22.1114,3067300.0],["2005-03-08",22.1451,22.3538,22.0845,22.3033,3375000.0],["2005-03-09",22.1047,22.3403,21.7344,21.7647,5260400.0],["2005-03-10",21.7276,21.731,21.4617,21.6064,5005700.0],["2005-03-11",21.63,21.8522,21.6132,21.7041,3598700.0],["2005-03-14",21.6805,21.8454,21.5324,21.7647,3064300.0],["2005-03-15",21.9397,21.9734,21.5896,21.6165,3443900.0],["2005-03-16",21.6805,21.8993,21.6367,21.6704,3430800.0],["2005-03-17",21.8152,21.8758,21.6771,21.8219,2934600.0],["2005-03-18",21.8892,22.0071,21.8185,22.0071,2623900.0],["2005-03-21",21.8219,21.8556,21.6872,21.8219,2346900.0],["2005-03-22",21.6132,21.8825,21.3842,21.3842,3294800.0],["2005-03-23",21.0947,21.1149,20.7749,20.8759,5360300.0],["2005-03-24",20.7379,20.9197,20.6032,20.7749,4529900.0],["2005-03-28",20.721,20.8961,20.5359,20.6941,2159600.0],["2005-03-29",20.8288,21.0408,20.7076,20.7311,3107800.0],["2005-03-30",20.9062,20.9802,20.6066,20.9735,3149600.0],["2005-03-31",21.0072,21.088,20.923,21.0072,4326700.0],["2005-04-01",21.2092,21.2294,20.9062,21.1284,2973300.0],["2005-04-04",21.1688,21.3034,21.051,21.1486,3475100.0],["2005-04-05",21.2227,21.3708,21.1654,21.226,3251300.0],["2005-04-06",21.1923,21.3809,21.1385,21.2967,2712000.0],["2005-04-07",21.4886,21.7108,21.3337,21.428,3899500.0],["2005-04-08",21.3371,21.4953,21.2529,21.2866,2876100.0],["2005-04-11",21.3775,21.4718,21.2832,21.4179,3053400.0],["2005-04-12",21.3102,21.364,20.9769,21.088,4878100.0],["2005-04-13",20.8658,20.96,20.5864,20.6234,4395400.0],["2005-04-14",20.6705,20.6773,20.3339,20.4079,4508400.0],["2005-04-15",20.4079,20.4349,19.7784,19.9972,5152200.0],["2005-04-18",19.8962,20.1959,19.8154,20.1353,4676300.0],["2005-04-19",20.3339,20.5864,20.3272,20.5864,3520300.0],["2005-04-20",20.4147,20.5291,20.1487,20.1992,3209200.0],["2005-04-21",20.2665,20.482,20.1353,20.4517,3274900.0],["2005-04-22",20.4685,20.6874,20.3743,20.5561,2699300.0],["2005-04-25",20.8254,20.8725,20.6537,20.7379,2587700.0],["2005-04-26",20.9432,20.9803,20.684,20.684,3127000.0],["2005-04-27",20.8018,20.8119,20.3137,20.3541,3951500.0],["2005-04-28",20.5089,20.6436,20.3541,20.4685,6312100.0],["2005-04-29",20.7816,20.7917,20.4012,20.5022,4451200.0],["2005-05-02",20.5022,20.6335,20.4046,20.6133,2217000.0],["2005-05-03",20.6369,20.7278,20.4349,20.4584,3113500.0],["2005-05-04",20.6975,20.7985,20.5897,20.7884,4259600.0],["2005-05-05",20.8927,21.0409,20.8389,20.9062,2300600.0],["2005-05-06",20.9096,20.9937,20.8119,20.8119,2623500.0],["2005-05-09",20.7547,20.8523,20.6571,20.8389,2600300.0],["2005-05-10",20.6874,20.8389,20.6436,20.6907,2676000.0],["2005-05-11",20.5889,20.6161,20.4158,20.5617,2413800.0],["2005-05-12",20.4701,20.4803,20.0627,20.0967,3641300.0],["2005-05-13",20.0118,20.0695,19.7708,19.8828,3771500.0],["2005-05-16",19.8013,19.876,19.6723,19.8421,3422100.0],["2005-05-17",19.9269,20.1102,19.8998,20.0695,2762200.0],["2005-05-18",20.3275,20.4293,20.1985,20.2834,4090200.0],["2005-05-19",20.2358,20.4803,20.2223,20.3614,3003500.0],["2005-05-20",20.2664,20.3139,20.1612,20.1985,2141900.0],["2005-05-23",20.2155,20.3241,20.1985,20.2902,2490300.0],["2005-05-24",20.375,20.3954,20.2834,20.3852,2714200.0],["2005-05-25",20.5583,20.6907,20.4938,20.6059,2492800.0],["2005-05-26",20.8163,20.8197,20.7179,20.7858,2213800.0],["2005-05-27",20.6636,20.9318,20.5753,20.8367,1913300.0],["2005-05-31",20.5787,20.6093,20.4361,20.4361,3084300.0],["2005-06-01",20.5448,20.7858,20.5312,20.7315,3399000.0],["2005-06-02",20.7417,20.8673,20.7111,20.7756,2039400.0],["2005-06-03",20.7009,20.8197,20.6161,20.8197,2716700.0],["2005-06-06",20.8503,20.8605,20.6737,20.8163,2207800.0],["2005-06-07",20.8639,20.9963,20.8469,20.874,1971400.0],["2005-06-08",20.9691,21.0913,20.7247,20.7247,2661200.0],["2005-06-09",20.8231,21.1354,20.7552,21.1117,2856700.0],["2005-06-10",21.2475,21.2882,20.9453,21.1049,2212000.0],["2005-06-13",21.0336,21.2848,20.9453,21.183,2261000.0],["2005-06-14",21.2203,21.3493,21.2033,21.295,1545900.0],["2005-06-15",21.2373,21.3833,21.1626,21.3052,2329000.0],["2005-06-16",21.4104,21.519,21.295,21.4783,2066400.0],["2005-06-17",21.7804,21.9536,21.7669,21.9536,2695000.0],["2005-06-20",21.9977,22.0452,21.8857,21.9637,2373800.0],["2005-06-21",21.794,21.8755,21.6107,21.6514,2847900.0],["2005-06-22",21.6514,21.7567,21.5258,21.5598,2982600.0],["2005-06-23",21.6005,21.8619,21.5598,21.6039,2731000.0],["2005-06-24",21.7091,21.7397,21.536,21.5564,1923700.0],["2005-06-27",21.6786,21.7974,21.665,21.7431,2151000.0],["2005-06-28",21.9196,22.0181,21.7804,21.8619,3867500.0],["2005-06-29",21.6718,21.7159,21.5156,21.5734,2619800.0],["2005-06-30",21.3697,21.4308,21.132,21.1762,4136500.0],["2005-07-01",21.3866,21.519,21.3323,21.4647,1968800.0],["2005-07-05",21.9977,22.4051,21.9807,22.4051,4397900.0],["2005-07-06",22.5986,22.6427,22.2014,22.2421,4849900.0],["2005-07-07",21.8619,22.1844,21.7804,22.1369,3871400.0],["2005-07-08",22.4017,22.6868,22.3915,22.5103,4535400.0],["2005-07-11",22.4933,22.7242,22.4458,22.551,3925700.0],["2005-07-12",22.5205,22.5442,22.2828,22.3032,5921900.0],["2005-07-13",22.3372,22.4152,22.1946,22.3032,2715200.0],["2005-07-14",22.4288,22.4933,21.9977,22.086,4519900.0],["2005-07-15",22.0927,22.1538,22.035,22.0758,2840400.0],["2005-07-18",22.2014,22.293,22.1505,22.2319,2710700.0],["2005-07-19",22.2998,22.3915,22.1403,22.3915,3344600.0],["2005-07-20",21.9468,22.2862,21.8687,22.2455,3663900.0],["2005-07-21",21.9739,22.0724,21.9026,22.0113,2495900.0],["2005-07-22",22.0961,22.3881,22.0826,22.3881,2465900.0],["2005-07-25",22.6936,22.86,22.5918,22.7038,4064700.0],["2005-07-26",22.3779,22.439,22.2353,22.2353,2913100.0],["2005-07-27",22.3134,22.5578,22.2862,22.4831,3015600.0],["2005-07-28",22.7309,22.7309,22.4458,22.5918,4124300.0],["2005-07-29",22.7242,22.7411,22.3643,22.3643,3734900.0],["2005-08-01",22.6698,22.7445,22.5307,22.6189,2828400.0],["2005-08-02",22.7343,22.9177,22.7343,22.9177,2533700.0],["2005-08-03",23.2571,23.3488,23.1179,23.1587,5077300.0],["2005-08-04",23.1078,23.3114,23.05,23.0942,3340800.0],["2005-08-05",23.1757,23.1824,22.9482,23.0501,2521500.0],["2005-08-08",23.4404,23.6611,23.4404,23.4914,3713400.0],["2005-08-09",23.9836,24.0277,23.7426,23.824,5171600.0],["2005-08-10",24.1579,24.1853,23.9664,24.1442,4104300.0],["2005-08-11",24.305,24.3734,24.0313,24.1442,4420500.0],["2005-08-12",24.2366,24.2605,24.0827,24.134,2710900.0],["2005-08-15",23.9116,24.0245,23.8364,23.9185,2401800.0],["2005-08-16",23.6687,23.7953,23.5216,23.5216,3708100.0],["2005-08-17",23.5627,23.7919,23.1898,23.248,4551200.0],["2005-08-18",23.0804,23.1453,22.8238,22.988,3276900.0],["2005-08-19",23.2993,23.3301,23.2377,23.2822,2539200.0],["2005-08-22",23.2788,23.3882,23.0154,23.159,3419300.0],["2005-08-23",23.0769,23.1043,22.9162,22.9606,2990700.0],["2005-08-24",22.9538,23.1146,22.9162,23.0564,3313900.0],["2005-08-25",23.0667,23.0838,22.8648,22.9777,2217900.0],["2005-08-26",22.9196,22.964,22.6185,22.6185,2402300.0],["2005-08-29",22.8341,22.9093,22.5262,22.6972,1898500.0],["2005-08-30",22.6049,22.9059,22.5878,22.8512,3252200.0],["2005-08-31",23.1214,23.443,23.0359,23.3916,4391900.0],["2005-09-01",23.8261,24.0211,23.8124,23.9287,3468000.0],["2005-09-02",23.8877,23.9903,23.7474,23.8774,3182900.0],["2005-09-06",24.0245,24.0827,23.8979,23.9971,4018000.0],["2005-09-07",23.8398,24.0553,23.7679,23.7782,3381600.0],["2005-09-08",23.809,23.8945,23.5661,23.638,3249500.0],["2005-09-09",23.9287,24.2503,23.9014,24.199,3544100.0],["2005-09-12",24.0211,24.0553,23.8056,23.8877,3562500.0],["2005-09-13",23.573,23.7269,23.5353,23.5422,3851800.0],["2005-09-14",23.6687,23.7406,23.5695,23.6619,3374700.0],["2005-09-15",24.0313,24.0656,23.7235,23.9321,4280400.0],["2005-09-16",24.2537,24.2571,24.0827,24.1545,3077200.0],["2005-09-19",24.3837,24.6608,24.3803,24.5103,3237400.0],["2005-09-20",24.63,24.7224,24.3495,24.4247,3930500.0],["2005-09-21",24.7395,24.8558,24.4966,24.5958,3683900.0],["2005-09-22",24.4521,24.5889,24.1887,24.4145,3654500.0],["2005-09-23",24.0313,24.175,23.9698,24.11,2556100.0],["2005-09-26",23.9492,24.3974,23.9014,24.394,2988700.0],["2005-09-27",24.2605,24.3529,24.2058,24.305,2211100.0],["2005-09-28",24.5376,24.7566,24.4145,24.7223,3411200.0],["2005-09-29",24.7566,24.7976,24.6437,24.6676,3711300.0],["2005-09-30",24.5274,24.63,24.2366,24.2366,2564100.0],["2005-10-03",24.3324,24.3734,24.0963,24.1511,2348900.0],["2005-10-04",23.8603,23.8843,23.4738,23.5353,3696600.0],["2005-10-05",23.1761,23.2514,22.7212,22.7485,6317100.0],["2005-10-06",22.5775,22.6801,22.2867,22.4407,7872100.0],["2005-10-07",22.7417,22.7862,22.3928,22.533,4431400.0],["2005-10-10",22.8819,22.8956,22.4304,22.7143,4707200.0],["2005-10-11",22.8512,22.988,22.7417,22.9538,3148800.0],["2005-10-12",22.9709,22.9709,22.6288,22.7212,2812300.0],["2005-10-13",22.2354,22.4338,22.1054,22.3928,4135200.0],["2005-10-14",22.4441,22.6493,22.2115,22.6493,3294300.0],["2005-10-17",22.817,22.8477,22.622,22.793,2429300.0],["2005-10-18",22.3038,22.3722,21.9823,21.9823,4193600.0],["2005-10-19",22.0268,22.3723,21.8968,22.3517,5597800.0],["2005-10-20",22.3483,22.3517,21.6915,21.8318,5804700.0],["2005-10-21",21.8796,22.2012,21.8386,21.9891,3381700.0],["2005-10-24",22.1567,22.4578,22.1157,22.1157,4143900.0],["2005-10-25",22.3757,22.5912,22.2696,22.3791,4153100.0],["2005-10-26",22.6904,22.9538,22.5604,22.6014,4761200.0],["2005-10-27",22.6493,22.7109,22.2867,22.2867,3068500.0],["2005-10-28",22.5707,22.7485,22.3415,22.7348,3619200.0],["2005-10-31",22.9914,23.1146,22.622,22.7143,6341100.0],["2005-11-01",22.6733,22.7827,22.5946,22.663,3180400.0],["2005-11-02",22.6767,23.029,22.6767,23.0222,3431700.0],["2005-11-03",23.2274,23.5593,23.1146,23.4327,4256300.0],["2005-11-04",23.4977,23.5045,22.8272,22.8751,4155200.0],["2005-11-07",22.7896,22.834,22.6288,22.7451,3324900.0],["2005-11-08",22.6782,22.9886,22.6782,22.9334,2862300.0],["2005-11-09",22.9851,22.9851,22.5609,22.623,3164000.0],["2005-11-10",22.5092,22.5127,22.154,22.1747,3170300.0],["2005-11-11",22.192,22.3713,22.1575,22.3196,2031400.0],["2005-11-14",22.561,22.6023,22.4299,22.5885,2189000.0],["2005-11-15",22.5954,22.8368,22.4609,22.5058,3398500.0],["2005-11-16",22.2506,22.5023,22.1782,22.4368,5028600.0],["2005-11-17",22.8127,22.8403,22.5196,22.623,3463200.0],["2005-11-18",22.9679,22.9679,22.7127,22.9093,3539800.0],["2005-11-21",23.2369,23.3438,23.1196,23.3059,2830600.0],["2005-11-22",23.4541,23.6231,23.3886,23.5852,3329700.0],["2005-11-23",23.5024,23.5542,23.3162,23.399,2082400.0],["2005-11-25",23.4542,23.4955,23.3679,23.3921,640600.0],["2005-11-28",23.2197,23.2369,22.7989,22.7989,2564400.0],["2005-11-29",22.93,22.9334,22.7403,22.7506,2719900.0],["2005-11-30",22.8058,22.93,22.5713,22.7058,2505400.0],["2005-12-01",23.1265,23.4783,23.1058,23.3817,3795700.0],["2005-12-02",23.5024,23.5335,23.3438,23.4886,2394100.0],["2005-12-05",23.6576,23.8266,23.6093,23.6404,2730600.0],["2005-12-06",23.5093,23.8818,23.4645,23.7128,2232000.0],["2005-12-07",23.5645,23.5818,23.1127,23.2197,3942300.0],["2005-12-08",23.3852,23.6231,23.3024,23.5956,3014000.0],["2005-12-09",23.2541,23.3162,23.0403,23.1472,3400300.0],["2005-12-12",23.2093,23.2852,23.0714,23.2197,2756800.0],["2005-12-13",23.3231,23.3404,23.0334,23.0645,4135000.0],["2005-12-14",23.1265,23.2265,23.0403,23.1921,2812400.0],["2005-12-15",22.9679,22.9886,22.6748,22.8472,3390500.0],["2005-12-16",22.9472,22.9955,22.5679,22.6644,3014600.0],["2005-12-19",22.6644,22.7472,22.4885,22.5127,2587900.0],["2005-12-20",22.6127,22.6679,22.392,22.4161,3729200.0],["2005-12-21",22.6334,22.6437,22.4161,22.4506,4372800.0],["2005-12-22",22.4437,22.4989,22.2954,22.3368,1999200.0],["2005-12-23",22.2506,22.454,22.1471,22.3471,1230900.0],["2005-12-27",22.3299,22.3299,21.8161,21.8402,2979200.0],["2005-12-28",22.0368,22.2437,22.0126,22.1057,2397400.0],["2005-12-29",22.1609,22.3161,22.0713,22.1402,1995200.0],["2005-12-30",21.9678,22.2471,21.9643,22.1471,1869500.0],["2006-01-03",22.5885,22.9541,22.5782,22.9058,5786300.0],["2006-01-04",23.0886,23.1058,22.9369,23.0541,4587500.0],["2006-01-05",23.1645,23.1748,22.9265,22.9334,4222700.0],["2006-01-06",23.4335,23.5714,23.3886,23.4507,3946800.0],["2006-01-09",23.6059,23.6369,23.4093,23.4886,4124400.0],["2006-01-10",23.4852,23.6369,23.4611,23.5128,2748700.0],["2006-01-11",23.2196,23.5093,23.1093,23.4162,3669100.0],["2006-01-12",23.6714,23.8197,23.3438,23.4335,4397100.0],["2006-01-13",23.6921,24.0611,23.6921,24.0439,4853800.0],["2006-01-17",24.1749,24.2818,24.0611,24.2818,5097000.0],["2006-01-18",24.2129,24.2232,23.7749,23.9611,3418800.0],["2006-01-19",24.0301,24.2542,23.9335,24.2404,3694000.0],["2006-01-20",24.4991,24.5336,24.0301,24.2025,4279500.0],["2006-01-23",24.2439,24.4577,24.1266,24.3991,3475800.0],["2006-01-24",24.506,24.6439,24.2577,24.3267,3361600.0],["2006-01-25",24.575,24.5819,24.037,24.1853,5119900.0],["2006-01-26",24.2542,24.2956,24.0197,24.1542,3802900.0],["2006-01-27",24.506,24.6198,24.3611,24.4887,3356000.0],["2006-01-30",24.9336,25.0785,24.8612,24.9233,4556700.0],["2006-01-31",25.1267,25.1336,24.844,24.9371,3768400.0],["2006-02-01",24.8267,25.0302,24.4887,24.5267,3516100.0],["2006-02-02",24.4577,24.4577,23.999,24.0059,6089200.0],["2006-02-03",23.999,24.0852,23.8301,23.8438,3145400.0],["2006-02-06",24.2128,24.3232,23.9301,24.1301,2448600.0],["2006-02-07",23.3645,23.5024,23.1265,23.2783,5089600.0],["2006-02-08",23.2197,23.23,22.9679,23.1748,5860800.0],["2006-02-09",23.3645,23.5197,23.1231,23.1955,3764600.0],["2006-02-10",23.4093,23.4783,23.0817,23.2369,4645700.0],["2006-02-13",23.161,23.3783,23.0955,23.2093,3045300.0],["2006-02-14",22.9851,23.2783,22.9334,23.1369,3475900.0],["2006-02-15",23.3817,23.5956,23.0127,23.1748,3932700.0],["2006-02-16",23.299,23.6093,23.299,23.5921,3072500.0],["2006-02-17",23.7231,23.7542,23.5611,23.6266,2823600.0],["2006-02-21",23.9576,24.0715,23.7611,23.8645,3669800.0],["2006-02-22",23.6813,23.7474,23.4588,23.577,3149300.0],["2006-02-23",23.4936,23.657,23.3406,23.4344,2818300.0],["2006-02-24",23.5735,23.6604,23.4901,23.504,1931400.0],["2006-02-27",23.3788,23.4484,23.2919,23.2954,1844400.0],["2006-02-28",23.0346,23.1737,22.9512,23.0937,2494200.0],["2006-03-01",23.2676,23.3823,23.1806,23.358,2258000.0],["2006-03-02",23.1041,23.2745,23.045,23.2641,5150200.0],["2006-03-03",23.4345,23.4657,23.2328,23.3475,2242500.0],["2006-03-06",23.4414,23.4414,23.0207,23.0242,2549600.0],["2006-03-07",22.8329,22.9755,22.7912,22.9546,2428700.0],["2006-03-08",22.906,23.0589,22.7217,22.9894,3171100.0],["2006-03-09",23.052,23.1111,22.9199,22.9511,2153000.0],["2006-03-10",22.8816,23.1041,22.8086,23.0937,3402700.0],["2006-03-13",23.2884,23.5214,23.2502,23.5005,2812200.0],["2006-03-14",23.5735,23.883,23.5353,23.8273,3106600.0],["2006-03-15",24.2863,24.3211,24.1368,24.3106,5549000.0],["2006-03-16",24.1437,24.328,24.0533,24.3037,2755400.0],["2006-03-17",24.3593,24.3593,24.1055,24.175,1931600.0],["2006-03-20",24.2515,24.2654,23.8273,23.9038,2927700.0],["2006-03-21",23.7891,23.9873,23.6952,23.73,2281500.0],["2006-03-22",23.9038,24.1055,23.7578,23.876,2405200.0],["2006-03-23",23.7126,23.8169,23.5387,23.8169,2771200.0],["2006-03-24",23.9212,24.3211,23.9212,24.1576,3486500.0],["2006-03-27",24.0603,24.1855,24.0116,24.175,2531200.0],["2006-03-28",24.2098,24.2793,23.9212,23.9734,2657500.0],["2006-03-29",24.1333,24.3002,24.102,24.2619,2152500.0],["2006-03-30",24.3941,24.5749,24.2133,24.2585,2637500.0],["2006-03-31",24.1646,24.2098,23.8621,23.9699,2107800.0],["2006-04-03",24.1646,24.5053,24.1611,24.2272,2563800.0],["2006-04-04",24.2793,24.5644,24.2515,24.4428,2462400.0],["2006-04-05",24.5192,24.7522,24.4288,24.7,2489800.0],["2006-04-06",24.6618,24.6792,24.3767,24.5297,2847500.0],["2006-04-07",25.0582,25.0686,24.6514,24.6548,4788400.0],["2006-04-10",25.2077,25.2112,25.0686,25.1451,3533600.0],["2006-04-11",25.3259,25.4685,25.079,25.1694,3775300.0],["2006-04-12",25.2703,25.378,25.0512,25.1242,3109600.0],["2006-04-13",25.0686,25.1833,24.9643,25.1068,1915500.0],["2006-04-17",25.2424,25.3885,25.2424,25.3641,2659800.0],["2006-04-18",25.8544,26.1047,25.764,26.1047,3857800.0],["2006-04-19",26.0734,26.369,25.9274,26.3446,3899800.0],["2006-04-20",26.3272,26.4246,25.9448,26.0456,3952900.0],["2006-04-21",26.3029,26.588,26.1742,26.5289,4815200.0],["2006-04-24",26.7201,26.7201,26.2786,26.362,3300000.0],["2006-04-25",26.4941,26.5706,25.9378,26.0352,3112100.0],["2006-04-26",26.0526,26.1325,25.5867,25.6388,4160700.0],["2006-04-27",25.3989,25.8161,25.2842,25.6284,4667400.0],["2006-04-28",25.7327,25.9031,25.6319,25.6319,2487200.0],["2006-05-01",25.8161,26.0699,25.7953,25.8683,2900800.0],["2006-05-02",26.2959,26.5706,26.2751,26.5289,4284800.0],["2006-05-03",26.4768,26.4837,25.9761,26.0943,3885600.0],["2006-05-04",26.1013,26.3724,25.9031,26.1673,4620200.0],["2006-05-05",26.3446,26.588,26.3029,26.588,3777700.0],["2006-05-08",26.2403,26.4142,26.1464,26.2925,2818700.0],["2006-05-09",26.3273,26.5811,26.3203,26.5185,2721000.0],["2006-05-10",26.6141,26.7402,26.3794,26.7402,2791800.0],["2006-05-11",26.8033,26.8558,26.4355,26.453,2860600.0],["2006-05-12",26.5826,26.6386,26.0642,26.1447,3787600.0],["2006-05-15",25.5808,25.7454,25.4232,25.7279,3590800.0],["2006-05-16",25.5037,25.7454,25.3356,25.5107,3495700.0],["2006-05-17",25.1605,25.3181,24.3583,24.6701,6611000.0],["2006-05-18",24.6701,24.8277,24.3793,24.4669,3485600.0],["2006-05-19",24.621,24.9047,24.4844,24.8102,4012600.0],["2006-05-22",24.3898,24.6981,23.994,24.586,5190500.0],["2006-05-23",24.9047,25.1955,24.7471,24.7822,3791200.0],["2006-05-24",24.4879,24.572,24.1341,24.3583,5279700.0],["2006-05-25",24.7997,25.22,24.656,25.0869,3267700.0],["2006-05-26",24.9188,25.1149,24.7471,25.0869,1623900.0],["2006-05-30",25.0273,25.1499,24.5194,24.5755,3410100.0],["2006-05-31",24.6631,24.8207,24.5089,24.7646,3348700.0],["2006-06-01",24.3828,24.9258,24.3093,24.8977,3147900.0],["2006-06-02",25.1079,25.2515,24.8312,25.185,2592200.0],["2006-06-05",25.262,25.3531,24.8032,24.8067,2922700.0],["2006-06-06",24.6771,24.7786,24.4074,24.5405,3597800.0],["2006-06-07",24.4599,24.5089,23.952,24.008,3574800.0],["2006-06-08",23.4336,23.9275,23.1884,23.8819,4547700.0],["2006-06-09",23.7383,23.966,23.4581,23.6367,7092800.0],["2006-06-12",23.6718,23.7418,23.2514,23.283,2865600.0],["2006-06-13",22.9082,23.1183,22.5334,22.6525,4486400.0],["2006-06-14",22.8346,23.0588,22.4843,22.8311,5113000.0],["2006-06-15",23.1779,23.6192,23.0938,23.4931,4032700.0],["2006-06-16",23.3075,23.3985,23.1674,23.3635,4530900.0],["2006-06-19",23.374,23.395,22.754,22.8836,2843400.0],["2006-06-20",22.8591,23.381,22.8346,23.0133,3939800.0],["2006-06-21",23.0483,23.5632,23.0483,23.4721,3529800.0],["2006-06-22",23.2689,23.4231,23.0763,23.2549,3357400.0],["2006-06-23",23.5036,23.7278,23.4336,23.4791,2136100.0],["2006-06-26",23.4546,23.6578,23.2339,23.6332,2295600.0],["2006-06-27",23.5176,23.7173,23.4336,23.4546,4103400.0],["2006-06-28",23.6858,23.8399,23.5737,23.8084,2264200.0],["2006-06-29",23.6858,24.2567,23.6858,24.2567,5566500.0],["2006-06-30",24.4984,24.558,24.3618,24.3828,3489000.0],["2006-07-03",24.6245,24.8067,24.579,24.6455,1198200.0],["2006-07-05",24.4073,24.6175,24.2252,24.5264,2769400.0],["2006-07-06",24.642,24.7891,24.558,24.593,3597700.0],["2006-07-07",25.0519,25.192,24.8417,24.9223,4458200.0],["2006-07-10",24.8732,24.9853,24.7366,24.8347,3381300.0],["2006-07-11",24.9118,25.0098,24.6385,24.9993,3316400.0],["2006-07-12",24.6806,24.7366,24.4984,24.642,3731600.0],["2006-07-13",24.6876,25.0028,24.5755,24.8627,3568900.0],["2006-07-14",24.9503,25.0764,24.7716,24.9993,2598300.0],["2006-07-17",24.5615,24.7156,24.1727,24.3723,2724100.0],["2006-07-18",24.4844,24.5124,24.1026,24.3443,3586700.0],["2006-07-19",24.0816,24.5124,24.0606,24.4074,4441900.0],["2006-07-20",24.4564,24.4564,23.9765,24.0291,4087100.0],["2006-07-21",24.2007,24.2462,23.8714,23.8854,2613300.0],["2006-07-24",24.3478,24.7086,24.2812,24.4284,4150800.0],["2006-07-25",24.5299,24.6105,24.2567,24.3478,4238100.0],["2006-07-26",24.4249,24.8697,24.3863,24.7997,5890300.0],["2006-07-27",25.4932,25.5177,25.0379,25.1394,4260700.0],["2006-07-28",25.3671,25.5633,25.3461,25.3531,5498700.0],["2006-07-31",25.2971,25.5317,25.2865,25.4021,2619600.0],["2006-08-01",25.2795,25.3951,25.0694,25.3951,2130600.0],["2006-08-02",25.5282,25.6684,25.3776,25.4932,2757500.0],["2006-08-03",25.3426,25.3811,25.1885,25.22,2334000.0],["2006-08-04",25.4021,25.5037,25.22,25.4092,2175000.0],["2006-08-07",24.8907,25.0589,24.6035,24.6771,6166200.0],["2006-08-08",24.4669,24.6981,24.3548,24.5685,4784200.0],["2006-08-09",24.9288,25.0807,24.8158,24.8193,4219200.0],["2006-08-10",24.791,24.791,24.4484,24.6427,4021800.0],["2006-08-11",24.4342,24.6003,24.3883,24.4872,2225200.0],["2006-08-14",24.7628,24.7628,24.4625,24.4802,2838100.0],["2006-08-15",24.7239,24.7486,24.519,24.6709,4130500.0],["2006-08-16",24.5614,24.5614,24.1163,24.2082,4195700.0],["2006-08-17",24.3212,24.4378,24.0845,24.3883,4072200.0],["2006-08-18",24.5967,24.7168,24.4095,24.7168,2575600.0],["2006-08-21",24.7274,25.003,24.7274,24.8052,2189700.0],["2006-08-22",24.6568,24.7451,24.5473,24.6745,1771300.0],["2006-08-23",24.7098,24.7628,24.3141,24.4166,1867900.0],["2006-08-24",24.3424,24.3742,24.0633,24.3495,3407700.0],["2006-08-25",24.1128,24.3212,24.0563,24.1304,3112100.0],["2006-08-28",24.0916,24.134,23.8902,24.1269,2826600.0],["2006-08-29",24.1552,24.1552,23.6359,23.7737,6198600.0],["2006-08-30",24.0598,24.1269,23.7136,23.9573,6662700.0],["2006-08-31",24.0987,24.1693,23.9891,24.0386,5350500.0],["2006-09-01",23.9786,24.0704,23.9256,24.0209,2174400.0],["2006-09-05",23.9538,24.2329,23.9185,24.2329,3585600.0],["2006-09-06",23.8514,23.9044,23.5688,23.643,3641900.0],["2006-09-07",23.3816,23.4557,23.1837,23.2297,4143200.0],["2006-09-08",23.4204,23.4769,23.1555,23.2509,3611800.0],["2006-09-11",23.0707,23.1166,22.8376,22.9223,5817300.0],["2006-09-12",23.1802,23.2297,22.8552,23.053,5060100.0],["2006-09-13",23.2438,23.597,23.1625,23.5441,3908000.0],["2006-09-14",23.6076,23.6465,23.2049,23.2615,4019400.0],["2006-09-15",23.0601,23.0601,22.7669,22.9117,4127000.0],["2006-09-18",23.0636,23.2191,22.8164,23.1555,4627400.0],["2006-09-19",23.272,23.3427,22.8411,23.0318,3490000.0],["2006-09-20",23.3003,23.4522,22.9329,22.9612,5818700.0],["2006-09-21",23.0884,23.3498,22.9789,23.3003,3723000.0],["2006-09-22",23.484,23.484,22.993,23.0318,3596800.0],["2006-09-25",22.8729,23.046,22.5408,22.9824,5100000.0],["2006-09-26",22.721,23.0636,22.721,22.9895,5093000.0],["2006-09-27",23.1731,23.4134,22.993,23.3851,4362000.0],["2006-09-28",23.3745,23.4134,23.1943,23.2438,3377200.0],["2006-09-29",23.1449,23.2297,22.9718,23.1661,2630800.0],["2006-10-02",23.2509,23.3992,23.0813,23.0954,2758300.0],["2006-10-03",22.721,22.7704,22.4384,22.509,4055800.0],["2006-10-04",22.6609,22.9789,22.6079,22.9789,6077400.0],["2006-10-05",22.9082,22.9647,22.8022,22.8976,3793300.0],["2006-10-06",22.7457,22.8517,22.5726,22.8517,2931300.0],["2006-10-09",22.9188,22.9506,22.6327,22.721,2832600.0],["2006-10-10",22.5444,22.8906,22.5161,22.7952,3405900.0],["2006-10-11",22.6362,22.721,22.4455,22.5585,3201700.0],["2006-10-12",22.7245,22.9859,22.6468,22.9859,3519400.0],["2006-10-13",23.2968,23.4734,23.212,23.3039,3209200.0],["2006-10-16",23.643,23.9079,23.6182,23.8549,3403100.0],["2006-10-17",24.141,24.141,23.7913,23.9362,3466600.0],["2006-10-18",23.8443,23.9291,23.4911,23.5087,4393700.0],["2006-10-19",23.6606,24.0633,23.6606,24.0492,3428400.0],["2006-10-20",24.1587,24.1587,23.8549,23.9503,2571800.0],["2006-10-23",23.537,24.0139,23.5052,23.9715,3188500.0],["2006-10-24",23.9785,24.2258,23.9538,24.1269,3646500.0],["2006-10-25",24.081,24.5155,24.0739,24.4519,3460300.0],["2006-10-26",24.5367,24.5473,23.9962,24.1799,4639400.0],["2006-10-27",24.2435,24.2647,23.9856,24.0421,2528700.0],["2006-10-30",23.922,23.9397,23.6324,23.6959,3426200.0],["2006-10-31",23.5264,23.7525,23.3568,23.703,3310100.0],["2006-11-01",23.8479,23.9468,23.6359,23.7383,4100000.0],["2006-11-02",23.643,23.8443,23.6218,23.756,2525900.0],["2006-11-03",23.65,23.8443,23.6006,23.7913,3751400.0],["2006-11-06",23.9892,24.1834,23.9185,24.1304,2469100.0],["2006-11-07",24.3389,24.3671,24.0139,24.0633,2981700.0],["2006-11-08",24.0883,24.5408,24.0669,24.5052,3365900.0],["2006-11-09",24.3698,24.5479,24.2807,24.3733,3165700.0],["2006-11-10",24.6263,24.6263,24.2593,24.3876,2260300.0],["2006-11-13",23.9101,24.0847,23.8317,23.9208,4022800.0],["2006-11-14",24.0063,24.1097,23.8139,24.099,3570800.0],["2006-11-15",23.8816,24.1417,23.821,24.1025,3914000.0],["2006-11-16",24.2522,24.3662,23.6963,23.7391,3697300.0],["2006-11-17",23.5217,23.6963,23.5003,23.6535,4922000.0],["2006-11-20",23.5181,23.7854,23.5181,23.6001,2701200.0],["2006-11-21",23.7498,23.8994,23.6927,23.878,2713300.0],["2006-11-22",23.8567,23.9208,23.6179,23.7355,2350500.0],["2006-11-24",23.5181,23.7355,23.429,23.6963,1838000.0],["2006-11-27",23.7355,23.8175,23.568,23.6678,2921500.0],["2006-11-28",23.764,24.0063,23.7498,23.9992,2672800.0],["2006-11-29",23.9992,24.3377,23.9137,24.2558,3716200.0],["2006-11-30",24.2486,24.3021,24.0954,24.2593,3408600.0],["2006-12-01",24.1453,24.2486,23.9172,24.2023,3498400.0],["2006-12-04",24.1132,24.1524,23.9457,24.074,2639900.0],["2006-12-05",24.3377,24.5052,24.2273,24.4517,3898800.0],["2006-12-06",24.2843,24.5016,24.1453,24.2166,4498600.0],["2006-12-07",24.2629,24.409,24.1239,24.2914,3257100.0],["2006-12-08",24.4197,24.5444,24.3306,24.409,3665000.0],["2006-12-11",24.1845,24.4909,24.1738,24.3377,2052600.0],["2006-12-12",24.3627,24.4517,24.1845,24.3199,2576000.0],["2006-12-13",24.27,24.4696,24.2166,24.4411,2717600.0],["2006-12-14",24.1346,24.2949,24.1168,24.2522,5134100.0],["2006-12-15",24.3235,24.3484,24.1025,24.1881,2129500.0],["2006-12-18",24.1346,24.188,23.7783,23.7854,3754400.0],["2006-12-19",23.9457,24.3199,23.9065,24.1916,2919600.0],["2006-12-20",24.0348,24.0812,23.8388,23.8424,2885300.0],["2006-12-21",23.7034,23.8495,23.5894,23.8424,2966700.0],["2006-12-22",23.9814,23.9814,23.6642,23.707,1883100.0],["2006-12-26",23.8531,23.8531,23.6179,23.7604,1305400.0],["2006-12-27",23.9707,24.0313,23.8852,23.9921,2089800.0],["2006-12-28",23.9208,23.9921,23.8424,23.9457,1560900.0],["2006-12-29",23.878,24.017,23.8531,23.9101,1298100.0],["2007-01-03",23.9707,23.9707,23.4291,23.511,5357400.0],["2007-01-04",23.397,23.4112,23.1761,23.201,4288600.0],["2007-01-05",23.1333,23.1796,22.8981,23.1511,3399300.0],["2007-01-08",23.1618,23.2188,22.8375,22.9088,3783900.0],["2007-01-09",22.1997,22.3529,22.0393,22.2496,8270300.0],["2007-01-10",22.0679,22.0999,21.8398,21.9039,4895000.0],["2007-01-11",22.0928,22.3601,21.9325,21.9467,5941900.0],["2007-01-12",22.2211,23.0834,22.1712,23.0335,9976100.0],["2007-01-16",22.9373,22.9836,22.4598,22.5489,4883000.0],["2007-01-17",22.3422,22.6986,22.3422,22.6594,5355900.0],["2007-01-18",22.9052,22.9658,22.5418,22.6665,5587200.0],["2007-01-19",22.7378,23.005,22.7378,22.9908,3719100.0],["2007-01-22",23.0727,23.1048,22.6843,22.7734,2866400.0],["2007-01-23",22.9979,23.2687,22.9836,23.2402,4422600.0],["2007-01-24",23.2509,23.2901,22.9694,23.1832,4186700.0],["2007-01-25",22.9979,22.9979,22.6487,22.6807,2894400.0],["2007-01-26",22.7734,22.8162,22.5667,22.7093,2562400.0],["2007-01-29",22.5097,22.5917,22.3779,22.3886,3364200.0],["2007-01-30",22.4776,22.7164,22.4349,22.6629,3894200.0],["2007-01-31",22.3814,22.6772,22.2745,22.6309,5947100.0],["2007-02-01",22.7057,22.8162,22.638,22.7199,3389500.0],["2007-02-02",22.5774,22.7235,22.4527,22.6807,2711900.0],["2007-02-05",22.7021,22.7877,22.6558,22.7306,3462000.0],["2007-02-06",22.4563,22.6166,22.4206,22.5382,3778100.0],["2007-02-07",22.7698,22.7912,22.524,22.6202,3223700.0],["2007-02-08",22.2959,22.6736,22.2888,22.6273,4868000.0],["2007-02-09",22.4634,22.5382,22.385,22.4135,3708700.0],["2007-02-12",22.1641,22.214,22.1106,22.1569,3345500.0],["2007-02-13",22.0821,22.3992,22.0714,22.3814,3763900.0],["2007-02-14",22.36,22.4705,22.2496,22.3886,3586200.0],["2007-02-15",22.4598,22.5062,22.328,22.4812,3176400.0],["2007-02-16",22.3102,22.4099,22.246,22.328,2475100.0],["2007-02-20",22.0785,22.2318,22.0572,22.1819,2921000.0],["2007-02-21",22.1531,22.2035,21.9443,22.1351,3978000.0],["2007-02-22",22.0667,22.2683,22.0199,22.2395,4532700.0],["2007-02-23",22.6282,22.8225,22.5742,22.7326,5450600.0],["2007-02-26",23.1285,23.1789,22.9089,22.9953,3960400.0],["2007-02-27",22.6894,22.8369,22.1711,22.2683,4943500.0],["2007-02-28",22.4266,22.441,22.0631,22.1495,4948400.0],["2007-03-01",21.9551,22.1315,21.714,21.9767,5546000.0],["2007-03-02",21.804,21.8759,21.5376,21.6276,4919600.0],["2007-03-05",21.1129,21.4584,21.0985,21.1633,6371600.0],["2007-03-06",21.2929,21.4512,21.1957,21.426,5748600.0],["2007-03-07",21.4152,21.9407,21.3865,21.84,8208400.0],["2007-03-08",21.9191,21.9983,21.8292,21.858,4359000.0],["2007-03-09",21.8831,22.0235,21.8184,22.0235,5146200.0],["2007-03-12",21.7896,21.9803,21.7896,21.9443,3632100.0],["2007-03-13",21.7572,21.9731,21.4692,21.5052,5368800.0],["2007-03-14",21.4333,21.5952,21.2317,21.57,6734700.0],["2007-03-15",21.3541,21.6384,21.3289,21.498,3573700.0],["2007-03-16",21.5052,21.6348,21.3613,21.4404,2567100.0],["2007-03-19",21.5088,21.7392,21.4512,21.6312,2855500.0],["2007-03-20",21.5628,21.7068,21.5088,21.696,2223800.0],["2007-03-21",21.8724,22.1999,21.7752,22.1351,3587800.0],["2007-03-22",22.2359,22.5742,22.1855,22.4086,4340100.0],["2007-03-23",22.7398,23.0637,22.711,22.9269,5315200.0],["2007-03-26",23.2401,23.2508,23.0313,23.1753,4777300.0],["2007-03-27",23.1033,23.1969,23.0061,23.1249,3226400.0],["2007-03-28",23.4884,23.5388,23.2724,23.2868,6283200.0],["2007-03-29",23.6648,23.7043,23.51,23.6648,5214500.0],["2007-03-30",23.474,23.474,23.2616,23.3048,4328100.0],["2007-04-02",23.5244,23.5352,23.3084,23.4092,2716900.0],["2007-04-03",23.42,23.5028,23.3156,23.4596,3027600.0],["2007-04-04",23.258,23.4272,23.1861,23.4272,2420600.0],["2007-04-05",23.5316,23.6252,23.4668,23.4848,2289600.0],["2007-04-09",23.3624,23.6072,23.3012,23.3372,1581100.0],["2007-04-10",23.5676,23.6972,23.546,23.69,2546900.0],["2007-04-11",23.9023,24.0247,23.7007,23.7547,3825000.0],["2007-04-12",23.8771,24.2622,23.8159,24.2622,3803600.0],["2007-04-13",24.6078,24.6941,24.4962,24.6222,4862200.0],["2007-04-16",24.7913,24.8021,24.6257,24.7481,3642500.0],["2007-04-17",25.0144,25.0432,24.7841,24.8381,4306800.0],["2007-04-18",24.8057,24.8849,24.7409,24.8129,3465900.0],["2007-04-19",24.4998,24.7373,24.4962,24.7085,4116700.0],["2007-04-20",24.6617,24.7589,24.543,24.7157,3833800.0],["2007-04-23",24.8417,25.1044,24.7193,24.7409,3262800.0],["2007-04-24",24.7589,24.7697,24.3702,24.3882,4165800.0],["2007-04-25",24.6797,24.8525,24.6293,24.8345,4139600.0],["2007-04-26",24.5394,24.6149,24.3918,24.4818,3547600.0],["2007-04-27",24.2766,24.453,24.1938,24.3738,2780800.0],["2007-04-30",24.417,24.5286,24.2298,24.2298,3702300.0],["2007-05-01",24.381,24.4566,24.1614,24.2298,4144400.0],["2007-05-02",24.1974,24.4746,24.1722,24.4602,3255300.0],["2007-05-03",24.7445,24.7949,24.5969,24.6941,3110200.0],["2007-05-04",24.7985,25.0037,24.5826,24.6581,3218100.0],["2007-05-07",24.5645,24.7229,24.5501,24.6977,2222100.0],["2007-05-08",24.4818,24.6149,24.4026,24.6077,2978200.0],["2007-05-09",24.5533,24.6077,24.3353,24.5605,3261800.0],["2007-05-10",24.2954,24.3499,23.914,23.9721,3916600.0],["2007-05-11",24.0775,24.2736,24.0666,24.19,3123500.0],["2007-05-14",24.1755,24.3281,24.1319,24.2373,2611100.0],["2007-05-15",24.0738,24.2772,24.0084,24.0121,3084800.0],["2007-05-16",24.1791,24.1864,23.8595,24.1101,2674500.0],["2007-05-17",24.2591,24.6913,24.1574,24.5787,4132200.0],["2007-05-18",25.0036,25.138,24.9128,25.0254,4303600.0],["2007-05-21",25.4068,25.4104,25.1598,25.2216,5331300.0],["2007-05-22",25.0618,25.0654,24.7494,24.7639,3726500.0],["2007-05-23",25.0,25.0363,24.7276,24.7494,3765100.0],["2007-05-24",24.8438,24.9165,24.3063,24.4261,3442500.0],["2007-05-25",24.4443,24.615,24.4189,24.615,2997600.0],["2007-05-29",24.5968,24.6695,24.3499,24.4261,2555500.0],["2007-05-30",24.1319,24.5496,24.1102,24.5279,3502600.0],["2007-05-31",24.368,24.5642,24.2663,24.339,3467500.0],["2007-06-01",24.2445,24.5932,24.2264,24.5569,3533800.0],["2007-06-04",24.6477,24.8983,24.6477,24.8293,4765800.0],["2007-06-05",24.6114,24.6477,24.3934,24.5024,3372200.0],["2007-06-06",24.477,24.4879,24.1574,24.2336,2487400.0],["2007-06-07",24.121,24.3898,23.9467,24.0375,3229300.0],["2007-06-08",24.3172,24.3244,24.0448,24.3244,3373100.0],["2007-06-11",24.2046,24.5169,24.1828,24.4043,2627900.0],["2007-06-12",24.6695,24.7421,24.2881,24.3172,4648100.0],["2007-06-13",24.6259,24.8402,24.5605,24.8293,4062900.0],["2007-06-14",24.8693,25.0509,24.8293,25.0109,2726500.0],["2007-06-15",25.3414,25.4431,25.1271,25.1671,6806300.0],["2007-06-18",25.2761,25.3051,25.1344,25.1598,3537800.0],["2007-06-19",25.4177,25.4177,25.1961,25.3196,5720300.0],["2007-06-20",25.4032,25.425,24.971,25.0218,4447800.0],["2007-06-21",25.2397,25.2543,24.9891,25.1453,5048000.0],["2007-06-22",25.4867,25.6139,25.138,25.3378,6089200.0],["2007-06-25",25.5049,25.6756,25.3378,25.4649,6496800.0],["2007-06-26",25.8972,25.8972,25.4577,25.5703,5031400.0],["2007-06-27",25.5121,25.77,25.4613,25.77,4991400.0],["2007-06-28",26.086,26.1696,25.9916,26.0788,5446200.0],["2007-06-29",26.1696,26.3294,26.0606,26.2023,3755900.0],["2007-07-02",26.4965,26.6526,26.4638,26.6236,4948400.0],["2007-07-03",26.6781,26.7471,26.5764,26.6999,2033600.0],["2007-07-05",26.8124,26.8161,26.3076,26.4856,3160900.0],["2007-07-06",26.6781,26.787,26.6345,26.6962,4698000.0],["2007-07-09",26.8488,27.0086,26.8052,26.9069,2952000.0],["2007-07-10",26.8851,26.9868,26.6926,26.7398,4651200.0],["2007-07-11",26.7289,26.9105,26.6817,26.8778,3696400.0],["2007-07-12",26.8488,27.1938,26.8415,27.1611,3630300.0],["2007-07-13",27.0703,27.3318,27.0667,27.2447,3079100.0],["2007-07-16",26.9832,27.0376,26.689,26.856,3186300.0],["2007-07-17",27.0231,27.0667,26.7943,26.8524,2992700.0],["2007-07-18",26.8233,27.0703,26.7907,27.0703,3788600.0],["2007-07-19",26.9323,27.0522,26.9178,27.0195,3556100.0],["2007-07-20",26.9541,26.9832,26.6417,26.8306,4033300.0],["2007-07-23",26.9686,27.1248,26.7907,27.0304,3287300.0],["2007-07-24",26.5909,26.7652,26.1913,26.2604,4768200.0],["2007-07-25",26.2023,26.4056,25.9516,26.3657,4387200.0],["2007-07-26",26.2277,26.2749,25.3451,25.7519,6154500.0],["2007-07-27",25.6574,25.7591,24.9855,25.2252,6485200.0],["2007-07-30",25.2615,25.4504,25.0618,25.3923,3838700.0],["2007-07-31",25.4722,25.6756,25.1707,25.207,4240900.0],["2007-08-01",25.385,25.5448,24.822,25.316,6521400.0],["2007-08-02",25.0509,25.1308,24.7421,25.0545,5773500.0],["2007-08-03",24.7385,24.8729,24.1356,24.1537,5679800.0],["2007-08-06",24.3898,24.5351,24.0157,24.5315,6607200.0],["2007-08-07",24.1392,24.8801,24.1247,24.7058,5246800.0],["2007-08-08",24.6398,25.1972,24.6178,24.9735,6130400.0],["2007-08-09",24.3061,24.4894,24.02,24.0714,6069500.0],["2007-08-10",23.778,24.0017,23.4993,23.921,4986200.0],["2007-08-13",24.1814,24.2878,23.954,24.009,4110100.0],["2007-08-14",24.1411,24.1851,23.668,23.6973,3654900.0],["2007-08-15",23.4333,23.8734,23.3306,23.3563,4913000.0],["2007-08-16",23.0042,23.1913,22.4065,23.1033,7721000.0],["2007-08-17",23.437,23.8147,23.3123,23.6827,5115800.0],["2007-08-20",23.8697,23.877,23.3563,23.69,3461500.0],["2007-08-21",23.4553,23.602,23.3489,23.4883,3007400.0],["2007-08-22",23.7853,23.9724,23.7083,23.9357,2815100.0],["2007-08-23",24.1631,24.2291,23.8954,24.1594,2987300.0],["2007-08-24",24.3758,24.6251,24.3574,24.5848,4241900.0],["2007-08-27",24.5628,24.5628,24.3244,24.4638,1702200.0],["2007-08-28",24.2217,24.2841,23.745,23.7707,2771600.0],["2007-08-29",23.9687,24.3061,23.8917,24.2951,3050900.0],["2007-08-30",24.0751,24.5481,24.0531,24.3538,3394100.0],["2007-08-31",24.7938,24.8452,24.5995,24.7021,2871700.0],["2007-09-04",24.5004,25.0615,24.4821,24.9845,3697500.0],["2007-09-05",24.9258,24.9992,24.7388,24.9442,2727600.0],["2007-09-06",25.0872,25.2119,24.9735,25.0689,3038300.0],["2007-09-07",25.0799,25.1715,24.8525,25.0139,4036900.0],["2007-09-10",25.2192,25.2265,24.8085,25.0615,3365100.0],["2007-09-11",25.0285,25.3952,24.9955,25.3696,3743400.0],["2007-09-12",25.1679,25.5199,25.1312,25.4576,4383200.0],["2007-09-13",25.6336,25.6373,25.4172,25.5052,2464500.0],["2007-09-14",25.0652,25.4026,24.9955,25.2302,2873700.0],["2007-09-17",25.0579,25.2192,24.8818,25.0542,2256000.0],["2007-09-18",25.1495,25.7546,25.0579,25.6519,3775600.0],["2007-09-19",25.7436,26.1654,25.7216,25.8646,4183500.0],["2007-09-20",26.0957,26.1984,26.0077,26.0553,2745600.0],["2007-09-21",26.444,26.444,26.1397,26.1873,4069100.0],["2007-09-24",26.3267,26.3524,26.0957,26.125,2311400.0],["2007-09-25",25.3182,25.4246,25.2156,25.4246,5901900.0],["2007-09-26",25.3182,25.3989,24.9552,25.1569,4207000.0],["2007-09-27",25.3036,25.3842,25.1165,25.2816,2846400.0],["2007-09-28",25.3879,25.5749,25.1972,25.4319,2817000.0],["2007-10-01",25.3842,25.6006,25.2742,25.5273,2594200.0],["2007-10-02",25.0579,25.2706,24.9992,25.2082,3208100.0],["2007-10-03",24.6581,25.0139,24.6581,24.7975,4142100.0],["2007-10-04",25.4136,25.4319,25.1422,25.3769,4745600.0],["2007-10-05",25.685,25.7656,25.6263,25.7473,3362400.0],["2007-10-08",25.5933,25.6593,25.3769,25.5456,1891500.0],["2007-10-09",25.7546,26.1433,25.7436,26.103,3814300.0],["2007-10-10",25.9527,26.3121,25.9417,26.1654,4597700.0],["2007-10-11",26.4661,26.7924,26.224,26.3377,5204100.0],["2007-10-12",27.3609,27.7056,27.2838,27.6616,10101000.0],["2007-10-15",28.1823,28.197,27.6909,27.8412,6291100.0],["2007-10-16",28.0906,28.1126,27.9586,27.9843,5689300.0],["2007-10-17",27.9073,27.9549,27.4635,27.7422,4769500.0],["2007-10-18",27.6396,27.9219,27.5809,27.8743,3652900.0],["2007-10-19",27.9366,27.9366,27.3865,27.4489,5815100.0],["2007-10-22",26.9501,27.1408,26.7814,27.0932,4296300.0],["2007-10-23",27.7056,27.7459,27.4525,27.6652,4561200.0],["2007-10-24",27.7276,27.8339,27.4269,27.7129,5412300.0],["2007-10-25",27.8486,27.8779,27.5295,27.8193,3759500.0],["2007-10-26",28.351,28.538,28.2153,28.5233,7062100.0],["2007-10-29",28.725,28.8167,28.5894,28.6774,3637600.0],["2007-10-30",28.4427,28.461,28.0686,28.1016,3317400.0],["2007-10-31",28.186,28.681,28.1236,28.6004,3796400.0],["2007-11-01",28.6003,28.6003,27.9916,28.0173,4330600.0],["2007-11-02",28.6444,28.8974,28.516,28.747,6886200.0],["2007-11-05",28.7947,29.0477,28.626,28.8937,5978400.0],["2007-11-06",29.2458,29.2531,28.9414,29.2275,4386200.0],["2007-11-07",29.3014,29.4863,28.695,28.7098,5263600.0],["2007-11-08",28.5915,28.7209,28.1219,28.4325,4761800.0],["2007-11-09",27.9667,28.0443,27.5858,27.7781,3383100.0],["2007-11-12",26.839,26.9832,26.6615,26.6615,4633100.0],["2007-11-13",26.6948,27.2457,26.6467,27.2309,4194600.0],["2007-11-14",27.5267,27.5858,27.0941,27.1606,2549900.0],["2007-11-15",26.7096,26.8685,26.2215,26.3768,4346900.0],["2007-11-16",26.8981,26.9351,26.5432,26.7872,3713200.0],["2007-11-19",26.5321,26.5765,25.8629,25.996,4812100.0],["2007-11-20",26.0847,26.6948,26.0662,26.5506,4287200.0],["2007-11-21",26.6578,26.7391,26.2511,26.2918,3097800.0],["2007-11-23",26.1661,26.4618,26.0662,26.3657,1250100.0],["2007-11-26",26.5432,26.7761,26.0404,26.0662,3071500.0],["2007-11-27",26.044,26.1845,25.8111,26.1698,2998900.0],["2007-11-28",26.4138,26.8242,26.362,26.802,3068000.0],["2007-11-29",26.6356,26.9832,26.5691,26.7391,2987900.0],["2007-11-30",27.1126,27.1126,26.7872,26.8944,3608200.0],["2007-12-03",26.9425,27.1569,26.924,27.1163,2662900.0],["2007-12-04",26.9979,27.0386,26.717,26.7502,2274700.0],["2007-12-05",26.9018,27.401,26.9018,27.242,2785600.0],["2007-12-06",27.2679,27.7226,27.2605,27.6228,2224900.0],["2007-12-07",27.7744,27.9223,27.6635,27.8816,2992600.0],["2007-12-10",27.8336,28.0998,27.804,27.8742,1997000.0],["2007-12-11",28.1552,28.1663,27.4564,27.5452,6908000.0],["2007-12-12",28.2107,28.2846,27.8964,28.1367,4758000.0],["2007-12-13",27.73,27.8964,27.4786,27.7744,2716700.0],["2007-12-14",27.6302,27.7596,27.3677,27.4269,2907600.0],["2007-12-17",27.2974,27.3159,27.0164,27.0904,2707000.0],["2007-12-18",27.3196,27.4416,26.8353,27.1422,1939500.0],["2007-12-19",26.9166,27.1237,26.6578,26.8168,3298500.0],["2007-12-20",26.8242,26.8981,26.7059,26.8574,2259600.0],["2007-12-21",27.2346,27.3307,27.0534,27.1311,4428900.0],["2007-12-24",27.0238,27.1643,26.8722,27.1532,772000.0],["2007-12-26",27.0867,27.3307,27.0608,27.2346,1335300.0],["2007-12-27",27.2642,27.5341,27.1754,27.3714,1609600.0],["2007-12-28",27.2457,27.4527,27.1643,27.3418,1983700.0],["2007-12-31",27.6339,27.6339,26.9203,27.0534,1513300.0],["2008-01-02",27.2789,27.3455,26.9721,27.1237,2266800.0],["2008-01-03",27.7818,27.8188,27.6043,27.6413,3600000.0],["2008-01-04",27.9519,27.9593,27.205,27.2383,4278900.0],["2008-01-07",27.8077,27.8335,27.4897,27.7263,5682600.0],["2008-01-08",28.0036,28.0517,27.2531,27.2826,3036800.0],["2008-01-09",26.2326,26.6245,26.1919,26.5432,7162600.0],["2008-01-10",26.3139,26.5099,26.1476,26.4249,4759500.0],["2008-01-11",26.1587,26.1882,25.9035,25.9368,3174100.0],["2008-01-14",26.0921,26.155,25.7926,25.9664,2111500.0],["2008-01-15",25.397,25.4377,24.9053,24.9053,4030900.0],["2008-01-16",24.9422,25.0421,24.2582,24.3728,5996900.0],["2008-01-17",24.3654,24.713,23.8293,23.8293,7235200.0],["2008-01-18",24.2952,24.4098,23.7443,24.0401,4799300.0],["2008-01-22",21.7773,23.2673,21.5924,23.101,11668400.0],["2008-01-23",21.7588,22.9974,21.3891,22.6943,11877700.0],["2008-01-24",23.2341,23.5114,22.8237,23.4966,5103700.0],["2008-01-25",23.992,24.0438,23.2341,23.3931,4632600.0],["2008-01-28",23.1971,23.6038,22.8902,23.4744,3896100.0],["2008-01-29",23.4263,23.6075,23.1416,23.5336,4199600.0],["2008-01-30",23.1897,23.589,23.0196,23.1047,4346800.0],["2008-01-31",22.8495,23.6814,22.7386,23.6445,6040700.0],["2008-02-01",23.4189,23.8478,23.3413,23.7554,5761400.0],["2008-02-04",23.7258,24.0697,23.6408,23.8145,3750800.0],["2008-02-05",23.9255,23.9513,23.4226,23.4707,6279800.0],["2008-02-06",23.7073,23.7628,23.5003,23.5557,7252800.0],["2008-02-07",23.4004,23.4929,23.064,23.308,5081600.0],["2008-02-08",23.3043,23.8441,23.2747,23.7739,4481700.0],["2008-02-11",23.7739,23.9587,23.5188,23.9587,5510300.0],["2008-02-12",24.066,24.4986,23.992,24.2397,5516800.0],["2008-02-13",24.31,24.713,24.273,24.6834,3963200.0],["2008-02-14",24.7721,24.8202,24.5392,24.5614,3123000.0],["2008-02-15",24.3433,24.4283,23.9772,24.2841,3394600.0],["2008-02-19",24.92,24.957,24.6797,24.7684,3337200.0],["2008-02-20",24.3762,24.8216,24.2789,24.7243,4579000.0],["2008-02-21",24.3388,24.4698,24.0731,24.1105,4600500.0],["2008-02-22",24.5409,24.5671,24.088,24.5334,3314200.0],["2008-02-25",24.7093,25.0312,24.597,24.9975,3475600.0],["2008-02-26",24.728,25.2857,24.6682,25.2183,3689000.0],["2008-02-27",24.8253,25.1285,24.7617,24.8703,3861200.0],["2008-02-28",24.5596,24.8815,24.4174,24.7617,5152900.0],["2008-02-29",24.6083,24.627,24.2116,24.2789,3875700.0],["2008-03-03",23.9832,24.365,23.9383,24.1891,4706500.0],["2008-03-04",23.6838,24.0843,23.6352,23.9907,5293900.0],["2008-03-05",24.1853,24.6083,24.1367,24.6083,4343000.0],["2008-03-06",24.3426,24.4174,23.8111,23.8635,3784500.0],["2008-03-07",23.9458,24.1479,23.6314,23.9009,4523600.0],["2008-03-10",24.4286,24.5297,23.9683,24.1442,9299600.0],["2008-03-11",24.6682,24.7542,24.1779,24.6195,7158000.0],["2008-03-12",24.7804,24.9039,24.627,24.6719,7265400.0],["2008-03-13",24.5184,24.6045,24.2901,24.5184,4354400.0],["2008-03-14",24.5297,24.6008,23.8522,24.0394,5049100.0],["2008-03-17",23.2534,23.4817,22.838,23.216,6703600.0],["2008-03-18",23.4106,23.74,23.317,23.695,3315100.0],["2008-03-19",23.347,23.5079,22.4824,22.4824,7403100.0],["2008-03-20",22.1531,22.5049,22.0595,22.4151,5917800.0],["2008-03-24",22.5236,22.9016,22.3065,22.707,3575900.0],["2008-03-25",22.9802,23.216,22.7556,23.1112,4593500.0],["2008-03-26",22.8267,23.3095,22.7968,23.1898,4441500.0],["2008-03-27",23.4555,23.4667,22.6022,22.7032,5816900.0],["2008-03-28",22.5348,22.7519,22.3589,22.4263,4389700.0],["2008-03-31",22.7556,22.9241,22.5348,22.6995,4056100.0],["2008-04-01",22.591,22.9765,22.5498,22.9765,3989500.0],["2008-04-02",22.8604,23.448,22.8193,23.3395,4489100.0],["2008-04-03",23.4293,23.5603,23.3208,23.3919,3648100.0],["2008-04-04",23.579,23.6763,23.4705,23.5715,2412000.0],["2008-04-07",23.8373,24.0019,23.6352,23.7512,3071300.0],["2008-04-08",23.7849,23.9121,23.6726,23.8972,2446600.0],["2008-04-09",24.2415,24.3762,24.1404,24.2939,3724300.0],["2008-04-10",24.3313,24.466,24.1404,24.3051,3117600.0],["2008-04-11",24.1816,24.3163,24.0843,24.1966,3138100.0],["2008-04-14",24.5559,24.6644,24.4099,24.5559,3060500.0],["2008-04-15",24.481,24.6008,24.2827,24.5035,3637400.0],["2008-04-16",24.7018,25.1921,24.6569,25.1846,3795400.0],["2008-04-17",24.7879,25.3381,24.7468,25.2782,4421600.0],["2008-04-18",25.3905,25.5627,25.282,25.5252,2839200.0],["2008-04-21",25.6637,25.7086,25.4504,25.6076,3619400.0],["2008-04-22",25.7311,25.8583,25.6375,25.761,3790600.0],["2008-04-23",25.7573,25.9893,25.5252,25.8845,3551000.0],["2008-04-24",25.3942,25.5514,25.1323,25.3793,4840700.0],["2008-04-25",25.8434,25.9893,25.6525,25.892,3912900.0],["2008-04-28",25.9706,26.0642,25.7049,25.8172,2844600.0],["2008-04-29",26.9287,27.1758,26.8202,27.0148,9590900.0],["2008-04-30",27.2169,27.4527,27.1271,27.2431,6624200.0],["2008-05-01",27.1383,27.2207,26.5957,26.9138,6024900.0],["2008-05-02",27.0373,27.2356,26.8352,27.0298,4510000.0],["2008-05-05",27.1084,27.2431,26.8913,27.1234,2086900.0],["2008-05-06",26.8127,27.3404,26.8127,27.2618,3326800.0],["2008-05-07",27.2207,27.2544,26.9213,26.9961,3371600.0],["2008-05-08",27.0373,27.2619,26.9662,27.2095,2875600.0],["2008-05-09",27.0261,27.1159,26.7603,26.9849,2716700.0],["2008-05-12",27.2806,27.3517,27.0934,27.3217,3623500.0],["2008-05-13",26.9849,27.1982,26.8202,27.1121,4278500.0],["2008-05-14",27.4611,27.5179,27.2378,27.2643,4134800.0],["2008-05-15",27.6315,27.8094,27.4195,27.7299,5109900.0],["2008-05-16",28.2447,28.3279,28.1197,28.3052,5335200.0],["2008-05-19",28.4642,28.5777,28.3128,28.3166,4421100.0],["2008-05-20",28.5058,28.5172,27.9305,28.362,5065400.0],["2008-05-21",28.8578,29.2288,28.714,28.7746,7983600.0],["2008-05-22",29.2969,29.4067,28.7102,28.8124,7522700.0],["2008-05-23",28.9828,29.0017,28.2257,28.415,5001300.0],["2008-05-27",28.0403,28.0668,27.658,27.8434,4409600.0],["2008-05-28",27.3211,27.586,27.2075,27.5217,6341000.0],["2008-05-29",27.533,27.7412,27.2378,27.2719,6258700.0],["2008-05-30",27.2492,27.5255,27.2416,27.446,4827000.0],["2008-06-02",26.7382,27.1545,26.7268,26.882,5634200.0],["2008-06-03",26.9842,27.0069,26.5073,26.5716,5110700.0],["2008-06-04",25.9395,25.9963,25.5496,25.5496,7234100.0],["2008-06-05",25.6783,26.3521,25.6745,26.2726,6271700.0],["2008-06-06",26.4694,26.4921,25.9357,26.0758,6796500.0],["2008-06-09",26.7874,26.8366,26.4051,26.723,4405700.0],["2008-06-10",26.1704,26.3256,25.6329,25.9281,5509100.0],["2008-06-11",26.6928,26.7155,26.3445,26.4505,5413800.0],["2008-06-12",26.159,26.3521,26.0833,26.1666,3944200.0],["2008-06-13",25.7275,26.0455,25.6481,25.8903,5477000.0],["2008-06-16",26.2347,26.3369,26.0266,26.072,3626200.0],["2008-06-17",26.3861,26.4543,26.2196,26.3824,5028200.0],["2008-06-18",25.9017,26.0228,25.72,25.9546,4915200.0],["2008-06-19",26.1136,26.178,25.4437,25.5194,4792300.0],["2008-06-20",25.6291,25.6594,25.2468,25.4929,4016500.0],["2008-06-23",25.3188,25.7919,25.315,25.7654,4544200.0],["2008-06-24",25.4626,25.754,25.402,25.4626,4024700.0],["2008-06-25",26.0303,26.265,25.5572,26.0531,6807500.0],["2008-06-26",26.1288,26.1969,25.614,25.72,4179600.0],["2008-06-27",25.5913,25.7578,25.4361,25.6556,5245900.0],["2008-06-30",26.178,26.53,26.125,26.3332,4994100.0],["2008-07-01",26.0833,26.1553,25.4891,25.8032,6515800.0],["2008-07-02",25.6935,25.8184,24.7926,24.8078,7540300.0],["2008-07-03",25.1598,25.1787,24.785,25.1106,5225800.0],["2008-07-07",25.2885,25.6253,24.9099,25.1522,7044300.0],["2008-07-08",25.0311,25.05,24.6034,24.9327,4726800.0],["2008-07-09",24.6109,24.9781,24.3422,24.3952,5189500.0],["2008-07-10",24.4822,24.592,24.0848,24.5655,5418800.0],["2008-07-11",24.8494,24.8683,24.1151,24.4255,5388100.0],["2008-07-14",24.4671,24.5466,24.1189,24.346,4215800.0],["2008-07-15",24.2135,24.2816,23.5738,23.5852,4792300.0],["2008-07-16",23.4943,23.5246,23.0136,23.324,6594100.0],["2008-07-17",23.5435,23.6987,23.025,23.2823,6632000.0],["2008-07-18",23.411,23.7365,23.3164,23.6192,4754800.0],["2008-07-21",23.6306,23.8842,23.4905,23.8425,4406700.0],["2008-07-22",24.2135,24.2135,23.6344,23.8312,5730800.0],["2008-07-23",23.835,23.8463,23.3429,23.4527,5817300.0],["2008-07-24",23.2066,23.4413,22.919,23.059,5227200.0],["2008-07-25",23.4224,23.5852,23.1726,23.3051,4388400.0],["2008-07-28",23.6154,23.6154,23.305,23.3921,4946300.0],["2008-07-29",23.3845,23.4262,22.7032,22.8016,9309200.0],["2008-07-30",22.9228,23.5019,22.8471,23.5019,10794600.0],["2008-07-31",23.4186,23.5435,23.1839,23.2558,7405000.0],["2008-08-01",23.411,23.4413,23.1196,23.165,6379200.0],["2008-08-04",23.5587,23.5587,22.7146,22.7865,4634400.0],["2008-08-05",22.7411,22.8281,22.5518,22.7978,6101700.0],["2008-08-06",23.0477,23.324,22.9833,23.3126,5864000.0],["2008-08-07",23.6041,23.6533,23.1839,23.218,4992300.0],["2008-08-08",22.5329,22.8811,22.4496,22.7184,5657200.0],["2008-08-11",22.972,22.9757,22.5405,22.8016,4327600.0],["2008-08-12",23.1499,23.2331,22.9228,23.0779,5166000.0],["2008-08-13",22.556,22.982,22.4485,22.863,8106400.0],["2008-08-14",22.6519,22.8937,22.3449,22.579,5217000.0],["2008-08-15",22.3142,22.3257,21.9995,22.0762,5685000.0],["2008-08-18",22.4293,22.46,22.011,22.0762,6135600.0],["2008-08-19",21.8958,22.0801,21.7078,22.0455,8368900.0],["2008-08-20",21.9764,22.1223,21.7577,22.0494,9541700.0],["2008-08-21",22.2029,22.5138,21.8805,22.414,9059000.0],["2008-08-22",21.9841,22.176,21.8076,21.9304,4481000.0],["2008-08-25",21.8882,22.1223,21.7078,21.7999,2738000.0],["2008-08-26",21.608,21.9995,21.5888,21.8383,5964700.0],["2008-08-27",22.2259,22.3679,22.13,22.3295,3761700.0],["2008-08-28",22.3641,22.4293,21.9112,22.1184,4865900.0],["2008-08-29",22.2604,22.3103,22.057,22.1184,3189000.0],["2008-09-02",21.0476,21.1397,20.7252,20.7291,9033200.0],["2008-09-03",21.0208,21.0284,20.5756,20.8941,7463500.0],["2008-09-04",21.1666,21.3662,20.5794,20.825,11758900.0],["2008-09-05",20.8519,20.9095,20.2954,20.7368,10723600.0],["2008-09-08",21.0131,21.0783,20.66,20.8749,6459000.0],["2008-09-09",20.7329,20.7943,20.092,20.1112,7484300.0],["2008-09-10",20.4374,20.6562,20.2378,20.5295,7620100.0],["2008-09-11",20.3645,20.5142,20.0382,20.5026,6840000.0],["2008-09-12",20.6638,21.0668,20.5334,21.0285,6377600.0],["2008-09-15",20.1611,20.495,19.8425,19.9308,7642700.0],["2008-09-16",19.3858,20.1342,19.309,20.0805,10131300.0],["2008-09-17",19.6391,20.28,19.2208,19.7312,11550600.0],["2008-09-18",19.9039,20.0958,19.0173,19.7504,12551200.0],["2008-09-19",20.518,21.0131,20.1495,20.9363,8439400.0],["2008-09-22",21.4737,21.7577,21.1014,21.1705,7719600.0],["2008-09-23",21.1206,21.3393,20.5218,20.7636,6590100.0],["2008-09-24",20.8596,20.8711,20.518,20.5487,4612400.0],["2008-09-25",20.8749,21.3777,20.8097,21.2395,5568200.0],["2008-09-26",20.825,20.9555,20.4988,20.9363,6214900.0],["2008-09-29",19.973,19.996,18.5568,18.86,8249600.0],["2008-09-30",19.0327,19.451,18.979,19.2553,7884900.0],["2008-10-01",19.1517,19.5163,18.6297,19.2361,7303100.0],["2008-10-02",18.7947,18.8293,18.0463,18.054,7567400.0],["2008-10-03",18.2881,19.2323,18.1576,18.3265,9310700.0],["2008-10-06",17.9657,17.9772,16.4497,17.5205,14140400.0],["2008-10-07",18.2843,18.3457,17.0484,17.0484,10253700.0],["2008-10-08",17.3094,17.7162,16.3921,17.1559,13042200.0],["2008-10-09",17.0484,17.1904,15.3597,15.6207,13641500.0],["2008-10-10",14.8147,16.135,14.4194,15.5631,19598000.0],["2008-10-13",15.9277,17.8467,15.7166,17.8467,11054400.0],["2008-10-14",18.3687,18.6527,17.248,17.9273,13680900.0],["2008-10-15",17.3823,17.4629,15.8702,15.874,9562500.0],["2008-10-16",16.3,17.106,15.4748,17.0561,13560400.0],["2008-10-17",16.2616,18.1192,16.2348,17.0024,10800900.0],["2008-10-20",18.4148,19.5585,18.1768,19.547,12883100.0],["2008-10-21",18.3111,18.7832,17.8583,18.1423,9209300.0],["2008-10-22",16.9985,17.0676,16.2962,16.5994,12217300.0],["2008-10-23",16.3806,17.4783,16.1196,17.2941,13160500.0],["2008-10-24",15.0143,16.6147,14.9874,16.3461,13129900.0],["2008-10-27",15.2599,16.2079,15.1717,15.4096,10093700.0],["2008-10-28",17.1828,17.9082,16.1503,17.8544,10844200.0],["2008-10-29",18.2804,19.4203,18.1538,18.883,13252200.0],["2008-10-30",18.8408,19.1709,18.0847,19.0288,10331300.0],["2008-10-31",18.4838,19.4625,18.219,19.0749,8414300.0],["2008-11-03",18.4186,18.7679,18.3188,18.6028,7093700.0],["2008-11-04",19.19,19.7657,19.0903,19.6736,7057000.0],["2008-11-05",19.1939,19.7427,18.7755,18.7871,6557400.0],["2008-11-06",18.5184,18.787,17.7777,18.031,9735100.0],["2008-11-07",18.6105,19.1286,18.4186,18.9943,9207500.0],["2008-11-10",19.2706,19.3359,18.315,18.718,6464500.0],["2008-11-11",18.196,18.4186,17.6932,18.0655,6477000.0],["2008-11-12",17.3582,17.4833,16.3109,16.4633,10441900.0],["2008-11-13",16.2367,17.4559,15.6935,17.4325,15092800.0],["2008-11-14",17.2449,17.9678,16.8189,17.155,8041000.0],["2008-11-17",17.366,17.7216,17.0339,17.112,5919700.0],["2008-11-18",17.4637,17.9952,17.2136,17.7841,6900900.0],["2008-11-19",17.8623,18.1085,16.9362,16.9518,6601400.0],["2008-11-20",16.5259,16.6822,15.4161,15.459,11912000.0],["2008-11-21",16.4751,17.0026,15.7326,16.9362,9749700.0],["2008-11-24",17.4637,18.4367,17.2371,18.0303,9220900.0],["2008-11-25",19.0503,19.1401,18.2804,18.5227,11096000.0],["2008-11-26",17.9053,18.9252,17.8193,18.9018,6094000.0],["2008-11-28",18.8705,19.0268,18.6399,19.0268,2547000.0],["2008-12-01",17.96,18.0264,16.9987,17.026,8130100.0],["2008-12-02",17.8584,18.0811,17.4168,17.9287,7955500.0],["2008-12-03",17.0612,17.7724,17.03,17.7138,7593100.0],["2008-12-04",17.2214,17.8115,16.8072,16.9323,8969400.0],["2008-12-05",16.6353,17.1276,16.2328,17.0065,10741300.0],["2008-12-08",17.3152,18.1632,17.2253,17.9639,11796200.0],["2008-12-09",17.8779,18.4446,17.7177,17.9053,5459000.0],["2008-12-10",18.085,18.2531,17.749,18.0421,7289700.0],["2008-12-11",18.4875,19.0542,18.2453,18.4211,8050600.0],["2008-12-12",17.8857,18.511,17.792,18.382,7165200.0],["2008-12-15",18.7884,18.9057,18.3273,18.6595,6299800.0],["2008-12-16",18.7337,19.3043,18.6517,19.2808,7697100.0],["2008-12-17",19.3238,19.5778,19.0776,19.3785,8397600.0],["2008-12-18",18.9213,19.1714,17.9835,18.1515,8384600.0],["2008-12-19",17.5731,18.0811,17.5458,17.6357,6866800.0],["2008-12-22",17.874,17.874,17.2957,17.5458,5420800.0],["2008-12-23",17.7802,17.8389,17.3465,17.495,3977200.0],["2008-12-24",17.3465,17.3465,17.1472,17.2605,1840000.0],["2008-12-26",17.2605,17.4012,17.2058,17.3699,1917400.0],["2008-12-29",17.5927,17.7998,17.366,17.7099,5528800.0],["2008-12-30",17.6239,17.9053,17.5809,17.9053,5362300.0],["2008-12-31",17.8779,18.4016,17.8232,18.2648,4652700.0],["2009-01-02",18.3664,18.9995,18.3508,18.933,5969700.0],["2009-01-05",18.8549,19.4723,18.8549,19.1597,7040800.0],["2009-01-06",19.105,19.4293,18.9604,19.1675,9904200.0],["2009-01-07",18.7415,18.8471,18.425,18.5462,6714100.0],["2009-01-08",18.8744,19.0972,18.5149,19.0737,4790300.0],["2009-01-09",18.7064,18.7181,18.3117,18.4172,4981100.0],["2009-01-12",17.9561,18.0577,17.6982,17.8584,6690900.0],["2009-01-13",17.3387,17.7294,17.3387,17.6708,7254500.0],["2009-01-14",16.987,17.0964,16.4555,16.8776,14366400.0],["2009-01-15",16.901,17.069,16.4125,16.9987,8752800.0],["2009-01-16",17.5184,17.538,16.8307,17.2761,6916300.0],["2009-01-20",16.35,16.5688,16.0608,16.1273,10856900.0],["2009-01-21",15.631,16.4712,15.6114,16.4477,14490400.0],["2009-01-22",15.8889,16.4321,15.8264,16.1937,9239700.0],["2009-01-23",15.3614,16.0608,15.2089,15.9358,12963400.0],["2009-01-26",16.2523,16.7994,16.182,16.6861,8805200.0],["2009-01-27",16.7134,17.0182,16.479,16.8268,6203700.0],["2009-01-28",17.2488,17.3074,16.8502,16.9792,7997200.0],["2009-01-29",16.6587,16.8424,16.4829,16.5845,8825300.0],["2009-01-30",16.7838,16.8815,16.5141,16.5962,8435600.0],["2009-02-02",16.0882,16.3266,16.0569,16.2445,6679700.0],["2009-02-03",16.0139,16.6079,15.6896,16.5259,9625500.0],["2009-02-04",16.9948,17.241,16.647,16.7994,8024100.0],["2009-02-05",16.8893,17.3777,16.7095,17.2918,6967400.0],["2009-02-06",17.3543,17.9404,17.3308,17.7959,7486000.0],["2009-02-09",17.9483,18.003,17.6474,17.7646,5154000.0],["2009-02-10",17.6396,17.8506,16.8463,16.987,7511200.0],["2009-02-11",17.2449,17.3113,16.858,17.0495,6219700.0],["2009-02-12",16.7369,17.3308,16.5571,17.3269,6944100.0],["2009-02-13",17.2761,17.3856,17.0378,17.1355,5736700.0],["2009-02-17",16.4321,16.6079,16.2289,16.4203,9025000.0],["2009-02-18",16.213,16.3207,15.9139,16.2369,9753900.0],["2009-02-19",16.6476,16.7712,16.3167,16.3685,11188000.0],["2009-02-20",15.7664,16.1333,15.7305,15.9897,9424100.0],["2009-02-23",16.1492,16.1572,15.3637,15.4115,10126000.0],["2009-02-24",15.6228,16.0495,15.3517,15.9777,11362400.0],["2009-02-25",15.8342,16.1771,15.5949,15.9219,10767600.0],["2009-02-26",15.7026,15.9977,15.5112,15.5511,11646900.0],["2009-02-27",15.1364,15.6388,15.0845,15.2959,12498300.0],["2009-03-02",14.7217,14.8453,13.996,14.0159,12143300.0],["2009-03-03",13.98,14.004,13.4377,13.6132,14671500.0],["2009-03-04",14.0917,14.4466,13.9561,14.2831,10584000.0],["2009-03-05",14.1116,14.1914,13.5813,13.7727,10321200.0],["2009-03-06",14.4027,14.5223,13.7368,14.0837,10707700.0],["2009-03-09",13.988,14.5263,13.9521,14.4266,14294900.0],["2009-03-10",14.4585,15.0526,14.4545,14.8453,10809800.0],["2009-03-11",14.933,15.0487,14.626,14.8373,8992100.0],["2009-03-12",14.9769,15.268,14.7376,15.248,7085700.0],["2009-03-13",15.3956,15.4434,15.0088,15.268,9307100.0],["2009-03-16",15.272,15.6667,15.1563,15.3198,6835100.0],["2009-03-17",15.1085,15.6986,15.0566,15.6906,5453800.0],["2009-03-18",15.4394,16.0336,15.2042,15.9299,9310100.0],["2009-03-19",16.3406,16.3605,15.9777,16.0336,10123400.0],["2009-03-20",16.1013,16.1691,15.7066,15.7106,8303900.0],["2009-03-23",16.225,16.7274,16.1691,16.7074,8923500.0],["2009-03-24",16.4881,16.7274,16.3087,16.4642,6405800.0],["2009-03-25",16.5559,16.835,16.229,16.528,8327900.0],["2009-03-26",16.7593,16.855,16.4682,16.6357,7762400.0],["2009-03-27",16.3486,16.4403,16.2409,16.3127,6522800.0],["2009-03-30",15.7584,15.8063,15.5311,15.7225,7610800.0],["2009-03-31",16.0575,16.2808,15.882,15.9897,6656100.0],["2009-04-01",15.6508,16.1851,15.591,16.1173,6414600.0],["2009-04-02",16.4124,16.8071,16.3845,16.6038,7681900.0],["2009-04-03",16.3924,16.5759,16.1253,16.4802,7355100.0],["2009-04-06",15.9937,16.2848,15.9578,16.2329,7369200.0],["2009-04-07",15.7544,15.9299,15.6189,15.8063,7540800.0],["2009-04-08",15.5032,15.8581,15.3517,15.7903,7278800.0],["2009-04-09",15.7146,15.9538,15.575,15.9538,9704700.0],["2009-04-13",15.7824,16.0415,15.6508,15.9179,5119800.0],["2009-04-14",15.4275,15.8501,15.4275,15.6268,8660300.0],["2009-04-15",15.5471,15.6906,15.3916,15.6827,6625700.0],["2009-04-16",15.7225,16.0296,15.6548,15.9538,8086400.0],["2009-04-17",15.9498,16.0894,15.8382,16.0017,5474600.0],["2009-04-20",15.8342,15.8462,15.4315,15.5112,6776200.0],["2009-04-21",15.3836,15.9418,15.3677,15.8581,6041300.0],["2009-04-22",15.579,15.9179,15.5511,15.5949,6855200.0],["2009-04-23",16.1612,16.855,15.9179,16.2888,7172500.0],["2009-04-24",16.8869,16.9467,16.6716,16.7712,7994900.0],["2009-04-27",16.6157,17.0264,16.524,16.7154,8997800.0],["2009-04-28",16.9547,17.1341,16.7792,16.9945,7377800.0],["2009-04-29",16.9945,17.3654,16.9746,17.1899,9000700.0],["2009-04-30",17.1022,17.3454,16.8271,16.9307,7472300.0],["2009-05-01",17.2139,17.5368,17.1261,17.493,5353900.0],["2009-05-04",17.6126,18.0432,17.5647,17.9515,7450900.0],["2009-05-05",17.7801,17.9635,17.6804,17.8798,5450800.0],["2009-05-06",18.2546,18.4181,18.0074,18.3941,7544400.0],["2009-05-07",18.6653,18.741,18.2426,18.4101,14608100.0],["2009-05-08",18.745,19.4388,18.7211,19.2754,11543700.0],["2009-05-11",18.6453,18.8846,18.6015,18.741,9756700.0],["2009-05-12",18.8367,19.1797,18.769,19.1159,8512200.0],["2009-05-13",18.917,19.0428,18.6369,18.6857,8493400.0],["2009-05-14",18.5558,18.8439,18.4421,18.7587,6075400.0],["2009-05-15",18.6613,18.7709,18.3853,18.5152,5316900.0],["2009-05-18",18.9495,19.2052,18.8805,19.1808,6071000.0],["2009-05-19",19.193,19.3107,19.0469,19.1159,5657500.0],["2009-05-20",19.4974,19.6597,19.3472,19.3918,7428600.0],["2009-05-21",19.1199,19.3188,18.9616,19.2417,5413700.0],["2009-05-22",19.3391,19.473,19.2052,19.3188,4015300.0],["2009-05-26",19.1808,19.7855,19.1808,19.7044,5838500.0],["2009-05-27",19.7815,19.9154,19.4608,19.5136,5535600.0],["2009-05-28",19.8342,19.9235,19.4974,19.8139,6215600.0],["2009-05-29",20.2928,20.374,19.8667,20.0899,7601500.0],["2009-06-01",20.6987,21.1046,20.6135,21.0559,8985200.0],["2009-06-02",20.9747,21.3521,20.9301,21.2344,7492600.0],["2009-06-03",20.8326,20.8813,20.3659,20.5972,7058400.0],["2009-06-04",20.7758,20.9016,20.5323,20.6622,7168600.0],["2009-06-05",20.5973,20.6541,20.2888,20.439,6783300.0],["2009-06-08",20.3456,20.9138,20.2117,20.8408,7835800.0],["2009-06-09",21.1857,21.2142,20.9057,21.0883,5914700.0],["2009-06-10",21.5957,21.6281,20.9788,21.1695,8422600.0],["2009-06-11",21.064,21.4617,21.064,21.1898,6251000.0],["2009-06-12",20.6743,20.7961,20.5282,20.7799,4970100.0],["2009-06-15",20.2929,20.3375,19.9519,20.232,7903600.0],["2009-06-16",20.2482,20.3456,19.9803,20.0088,6614300.0],["2009-06-17",19.6151,19.7531,19.3878,19.6435,8216300.0],["2009-06-18",19.2579,19.5623,19.2052,19.3675,6143800.0],["2009-06-19",19.8545,20.0331,19.6962,19.818,5986900.0],["2009-06-22",19.3107,19.3513,18.9048,19.0144,6767700.0],["2009-06-23",19.1159,19.2579,18.8196,19.1199,5260900.0],["2009-06-24",19.1402,19.3269,18.9413,19.0631,5489500.0],["2009-06-25",18.7181,19.262,18.6735,19.2498,5885400.0],["2009-06-26",19.1077,19.2741,18.9373,19.1727,4081500.0],["2009-06-29",19.4284,19.6191,19.3107,19.4649,3686100.0],["2009-06-30",19.4974,19.5785,19.0347,19.3513,5015500.0],["2009-07-01",19.6272,19.9195,19.469,19.469,4882600.0],["2009-07-02",19.2539,19.3107,19.0996,19.0996,4130800.0],["2009-07-06",18.4827,18.6654,18.3894,18.641,6431200.0],["2009-07-07",18.6694,18.6694,18.3772,18.3975,5406800.0],["2009-07-08",18.4665,18.5395,18.1093,18.3894,6171400.0],["2009-07-09",18.4421,18.6572,18.3731,18.4827,5075700.0],["2009-07-10",18.3001,18.43,18.1702,18.3529,4924800.0],["2009-07-13",18.5233,18.779,18.2717,18.7506,5217100.0],["2009-07-14",19.0144,19.0509,18.7019,18.8318,3769000.0],["2009-07-15",19.3594,19.6881,19.335,19.6151,5048900.0],["2009-07-16",19.7206,19.96,19.6313,19.8626,5232000.0],["2009-07-17",19.7531,19.8789,19.7084,19.7734,3941400.0],["2009-07-20",20.2888,20.3618,20.0899,20.3537,5156100.0],["2009-07-21",20.3578,20.3821,20.0047,20.2726,4901000.0],["2009-07-22",20.098,20.37,20.0209,20.1549,3952300.0],["2009-07-23",20.2888,20.6703,20.2685,20.5769,5760700.0],["2009-07-24",20.5567,20.6581,20.3334,20.5567,3922100.0],["2009-07-27",20.7758,20.9138,20.6541,20.8367,5468700.0],["2009-07-28",20.443,20.4471,20.0696,20.2928,6741700.0],["2009-07-29",20.4024,20.4105,20.0493,20.1589,7121500.0],["2009-07-30",20.4187,20.4958,20.2279,20.2401,6363800.0],["2009-07-31",20.1711,20.4349,20.0453,20.3091,5657600.0],["2009-08-03",20.8813,21.202,20.8002,21.1249,6920000.0],["2009-08-04",20.9097,21.137,20.7799,20.9909,5233500.0],["2009-08-05",20.93,21.0153,20.6987,20.9219,4844000.0],["2009-08-06",20.7312,20.7677,20.3618,20.4998,5338600.0],["2009-08-07",20.8367,20.8651,20.6581,20.7434,4835800.0],["2009-08-10",20.6419,20.8286,20.6054,20.7799,4345700.0],["2009-08-11",20.6338,20.6987,20.5364,20.6297,5071600.0],["2009-08-12",20.737,20.931,20.6462,20.7576,5909500.0],["2009-08-13",20.9062,20.9599,20.704,20.9145,4269700.0],["2009-08-14",21.0795,21.0878,20.6627,20.8113,4594200.0],["2009-08-17",20.2789,20.3367,20.0974,20.2954,3946500.0],["2009-08-18",20.4481,20.7411,20.3697,20.6586,3630300.0],["2009-08-19",20.444,21.0424,20.4358,20.898,4260700.0],["2009-08-20",21.0506,21.1992,21.0135,21.1084,3648100.0],["2009-08-21",21.5665,21.7439,21.4592,21.5624,5958200.0],["2009-08-24",21.5294,21.6408,21.3354,21.4097,4914100.0],["2009-08-25",21.5087,21.6655,21.3767,21.4303,4196300.0],["2009-08-26",21.1827,21.3148,21.1084,21.1992,5137100.0],["2009-08-27",21.2735,21.4468,21.0424,21.4097,3562300.0],["2009-08-28",21.6655,21.6738,21.4014,21.4509,2904500.0],["2009-08-31",21.2157,21.2611,21.1043,21.2322,2957200.0],["2009-09-01",21.1043,21.3849,20.7576,20.8278,4639400.0],["2009-09-02",21.5789,21.8306,21.4592,21.6779,10640300.0],["2009-09-03",21.7481,21.8265,21.5954,21.7893,5365500.0],["2009-09-04",21.6532,22.0081,21.616,21.9503,5001500.0],["2009-09-08",22.3011,22.4042,22.202,22.3506,6251900.0],["2009-09-09",22.6188,22.8087,22.4826,22.6766,5362300.0],["2009-09-10",22.5817,22.7385,22.4579,22.7137,3722200.0],["2009-09-11",22.6271,22.6683,22.3795,22.5239,4888700.0],["2009-09-14",22.1195,22.4496,22.1071,22.4042,4445300.0],["2009-09-15",22.2185,22.3794,22.1277,22.3341,5144800.0],["2009-09-16",22.3712,22.6064,22.2804,22.5528,4614200.0],["2009-09-17",22.6312,22.854,22.5652,22.6147,4980400.0],["2009-09-18",22.5528,22.6683,22.4084,22.6106,4165100.0],["2009-09-21",22.2433,22.5569,22.2061,22.4537,3702900.0],["2009-09-22",22.8912,22.949,22.7963,22.8582,4503400.0],["2009-09-23",22.9283,22.9366,22.3836,22.3836,5165100.0],["2009-09-24",22.3588,22.3919,21.7935,21.9503,5975900.0],["2009-09-25",21.8554,22.1154,21.7398,21.8389,5292200.0],["2009-09-28",21.6697,22.1401,21.6655,22.103,3632500.0],["2009-09-29",22.1236,22.2061,21.9915,22.1236,3773700.0],["2009-09-30",22.136,22.1731,21.7646,21.9668,5462300.0],["2009-10-01",21.8347,21.8636,21.356,21.3684,6524800.0],["2009-10-02",21.1621,21.3643,20.8814,20.9351,9836100.0],["2009-10-05",21.0176,21.3271,20.898,21.2281,7268500.0],["2009-10-06",21.5128,21.8595,21.4674,21.6655,5896800.0],["2009-10-07",21.3767,21.5789,21.3189,21.5541,5595600.0],["2009-10-08",21.5624,21.9173,21.5293,21.7728,4698300.0],["2009-10-09",21.4922,21.5995,21.3395,21.5706,6619200.0],["2009-10-12",21.6243,21.8141,21.616,21.7233,4979600.0],["2009-10-13",21.7604,21.8223,21.5335,21.7398,5166200.0],["2009-10-14",22.2845,22.2845,22.0782,22.1442,4747700.0],["2009-10-15",22.4744,22.6477,22.4042,22.5982,5889700.0],["2009-10-16",22.7344,22.8087,22.6395,22.7014,5745500.0],["2009-10-19",23.1264,23.44,22.9613,23.275,6527800.0],["2009-10-20",23.2873,23.3162,22.9943,23.1842,4905500.0],["2009-10-21",23.2874,23.667,23.2543,23.2832,5843100.0],["2009-10-22",23.2254,23.4359,23.0356,23.374,4002000.0],["2009-10-23",23.1553,23.1883,22.7591,22.8706,4625100.0],["2009-10-26",23.209,23.4318,22.8004,22.8953,5531600.0],["2009-10-27",23.9064,24.22,23.6918,23.861,12981400.0],["2009-10-28",23.8114,23.8114,23.4277,23.4483,10207900.0],["2009-10-29",23.9187,24.1416,23.8073,24.0591,6835200.0],["2009-10-30",23.9311,23.9641,23.1718,23.3658,7111900.0],["2009-11-02",23.535,23.8734,23.3245,23.634,5574000.0],["2009-11-03",23.2585,23.8568,23.2007,23.7495,5694600.0],["2009-11-04",23.8238,24.0137,23.7165,23.7619,5012600.0],["2009-11-05",24.0178,24.3108,23.9641,24.154,4688300.0],["2009-11-06",23.7413,24.1127,23.7083,24.1127,4113700.0],["2009-11-09",24.6286,24.7606,24.5997,24.7317,6039100.0],["2009-11-10",24.5852,24.7945,24.5308,24.7485,5199500.0],["2009-11-11",24.5936,24.6815,24.2839,24.4136,4827800.0],["2009-11-12",24.2504,24.3257,23.9198,23.97,4380100.0],["2009-11-13",24.2295,24.4471,24.0872,24.422,3751100.0],["2009-11-16",24.715,24.9703,24.6731,24.8029,4582900.0],["2009-11-17",24.8029,24.9368,24.6982,24.9033,3780600.0],["2009-11-18",24.9494,24.9577,24.6857,24.7945,2838200.0],["2009-11-19",24.5643,24.5727,24.1751,24.5392,3857900.0],["2009-11-20",24.016,24.2169,23.9951,24.2043,3338000.0],["2009-11-23",24.5894,24.7317,24.468,24.5434,6127400.0],["2009-11-24",24.6313,24.6689,24.3132,24.5769,3330200.0],["2009-11-25",24.6313,24.8196,24.5434,24.7861,2812300.0],["2009-11-27",23.7356,24.4387,23.6895,24.3215,3795700.0],["2009-11-30",23.8695,24.1039,23.7356,23.9323,5784000.0],["2009-12-01",24.4094,24.6062,24.3676,24.5183,3918700.0],["2009-12-02",24.5015,24.6941,24.4304,24.5434,3945500.0],["2009-12-03",24.3467,24.4764,24.1123,24.1165,5370100.0],["2009-12-04",24.5727,24.6187,24.0704,24.2169,4363700.0],["2009-12-07",24.129,24.5727,24.1081,24.3467,4263700.0],["2009-12-08",24.016,24.0662,23.7858,23.8737,5451100.0],["2009-12-09",23.5891,23.7314,23.384,23.7314,6537400.0],["2009-12-10",23.6519,23.7063,23.4426,23.6017,5184800.0],["2009-12-11",23.6812,23.7272,23.5179,23.6268,3303600.0],["2009-12-14",23.9114,23.9532,23.7523,23.7607,3186700.0],["2009-12-15",23.4761,23.8109,23.4719,23.6184,4801400.0],["2009-12-16",23.6602,24.0244,23.6602,23.8737,4303900.0],["2009-12-17",23.5472,23.5891,23.3547,23.3966,4630900.0],["2009-12-18",23.6561,23.6937,23.338,23.5138,5342100.0],["2009-12-21",23.9867,24.1123,23.8863,23.9574,3572100.0],["2009-12-22",24.2169,24.2169,24.0077,24.0579,3188700.0],["2009-12-23",24.2713,24.3174,24.1499,24.2378,3199800.0],["2009-12-24",24.3299,24.4722,24.3132,24.376,1428400.0],["2009-12-28",24.4764,24.5434,24.4304,24.5392,2270800.0],["2009-12-29",24.5183,24.5643,24.2169,24.2964,2757500.0],["2009-12-30",24.1667,24.4136,24.1499,24.3425,1971000.0],["2009-12-31",24.4806,24.4806,24.263,24.263,1517600.0],["2010-01-04",24.8196,24.8824,24.7275,24.7568,3956100.0],["2010-01-05",24.9661,25.0707,24.8238,24.9326,4109600.0],["2010-01-06",24.9117,25.0791,24.8364,25.0624,6227900.0],["2010-01-07",25.0791,25.1126,24.9828,25.054,4431300.0],["2010-01-08",25.0247,25.1377,24.9745,25.1126,3786100.0],["2010-01-11",25.7572,25.9371,25.7195,25.9036,8227200.0],["2010-01-12",25.4725,25.8199,25.4474,25.7404,6126600.0],["2010-01-13",25.6609,25.9413,25.5311,25.866,5686600.0],["2010-01-14",25.6232,25.845,25.5981,25.8367,3330700.0],["2010-01-15",25.7906,25.8325,25.6525,25.799,3596700.0],["2010-01-19",25.8492,26.1087,25.8492,26.0836,4914400.0],["2010-01-20",25.6776,25.7153,25.3637,25.5562,5410900.0],["2010-01-21",25.5102,25.5772,24.7485,24.9326,7184400.0],["2010-01-22",24.5978,24.7359,24.1751,24.2211,7297200.0],["2010-01-25",24.5057,24.6062,24.3634,24.5057,4039100.0],["2010-01-26",24.2546,24.6606,24.196,24.4806,5684700.0],["2010-01-27",24.2295,24.3508,24.0411,24.3006,6025600.0],["2010-01-28",24.4429,24.4764,23.8402,23.9951,5003700.0],["2010-01-29",23.8904,24.016,23.384,23.4886,7643200.0],["2010-02-01",23.6351,23.9658,23.6351,23.9532,6031200.0],["2010-02-02",22.7688,23.317,22.6599,23.2124,18574000.0],["2010-02-03",23.1664,23.2417,22.9571,23.091,8410700.0],["2010-02-04",22.9194,22.9278,22.367,22.3837,8364700.0],["2010-02-05",22.2288,22.3125,21.8061,22.2581,11065800.0],["2010-02-08",22.0321,22.2832,21.8187,21.9442,7808900.0],["2010-02-09",22.1493,22.6432,22.0698,22.4381,8017100.0],["2010-02-10",22.4841,22.5678,22.2288,22.4548,5598300.0],["2010-02-11",22.5553,22.9613,22.4297,22.9362,6878000.0],["2010-02-12",22.6599,22.9362,22.5679,22.8818,6761900.0],["2010-02-16",22.9613,23.497,22.8734,23.4175,11509700.0],["2010-02-17",23.2178,23.2858,22.9543,23.0478,7368200.0],["2010-02-18",23.0223,23.3283,23.0223,23.2603,4666100.0],["2010-02-19",22.8141,23.1116,22.7631,23.0733,6051800.0],["2010-02-22",23.188,23.2093,22.9841,23.0521,5497600.0],["2010-02-23",22.7546,22.8481,22.5677,22.6144,7009200.0],["2010-02-24",22.7376,22.8991,22.6314,22.7674,5022200.0],["2010-02-25",22.2575,22.4784,22.096,22.4742,8799700.0],["2010-02-26",22.3722,22.6654,22.3084,22.6101,6343600.0],["2010-03-01",22.6739,22.9628,22.6314,22.9373,6020800.0],["2010-03-02",22.8268,23.0478,22.7674,22.9458,5975400.0],["2010-03-03",23.0648,23.426,23.0606,23.3113,6239900.0],["2010-03-04",23.5152,23.5705,23.2858,23.409,5038000.0],["2010-03-05",23.5407,23.7277,23.494,23.7022,5177700.0],["2010-03-08",23.7872,23.9571,23.7319,23.8679,5918400.0],["2010-03-09",23.6172,23.8977,23.613,23.8127,4712100.0],["2010-03-10",23.7872,23.9656,23.7574,23.8764,6177800.0],["2010-03-11",23.8637,24.0719,23.8084,24.0506,4161500.0],["2010-03-12",24.0889,24.2121,24.0166,24.1611,6646100.0],["2010-03-15",24.0379,24.0591,23.8254,24.0421,4747400.0],["2010-03-16",24.0889,24.3226,24.0421,24.2971,4949000.0],["2010-03-17",24.6328,24.8282,24.586,24.7093,6501700.0],["2010-03-18",24.8452,24.8537,24.5265,24.7093,4531100.0],["2010-03-19",24.5138,24.7475,24.2758,24.5138,5393600.0],["2010-03-22",24.0634,24.4118,24.0336,24.3693,5869300.0],["2010-03-23",24.4501,24.654,24.3863,24.6243,5391100.0],["2010-03-24",24.2673,24.3651,24.1866,24.3183,6600000.0],["2010-03-25",24.3311,24.3693,24.0124,24.0209,6029600.0],["2010-03-26",24.0039,24.1781,23.9359,24.0889,5852100.0],["2010-03-29",23.9699,24.2079,23.9657,24.1739,6023400.0],["2010-03-30",24.1951,24.2716,24.0804,24.1484,5848600.0],["2010-03-31",24.0889,24.3396,24.0549,24.2503,6330300.0],["2010-04-01",24.4118,24.6753,24.4033,24.535,6979700.0],["2010-04-05",24.7603,24.9302,24.6455,24.8622,3636100.0],["2010-04-06",24.8707,25.2489,24.8197,25.2234,5790300.0],["2010-04-07",25.0619,25.1384,24.8962,24.977,4961800.0],["2010-04-08",24.756,25.0874,24.6795,25.0577,4117500.0],["2010-04-09",25.1214,25.2829,25.0832,25.2659,6550500.0],["2010-04-12",25.1852,25.3339,25.1597,25.2149,3896600.0],["2010-04-13",25.3042,25.3254,24.9472,25.1937,3691100.0],["2010-04-14",25.4911,25.5379,25.3551,25.4954,5968200.0],["2010-04-15",25.7333,25.9118,25.6993,25.7376,5288500.0],["2010-04-16",25.6696,25.7078,25.2107,25.4444,6216500.0],["2010-04-19",25.011,25.2914,24.9897,25.2744,5524800.0],["2010-04-20",25.6866,25.7928,25.6186,25.6993,3790200.0],["2010-04-21",25.5761,25.7376,25.4274,25.5336,4079500.0],["2010-04-22",25.1299,25.3042,25.011,25.3042,5332600.0],["2010-04-23",25.0067,25.4571,24.9642,25.4444,5333900.0],["2010-04-26",25.3976,25.4401,24.603,24.6073,13117800.0],["2010-04-27",24.1229,24.5265,23.8849,23.9359,18287000.0],["2010-04-28",24.3098,24.5138,24.0676,24.3651,9568300.0],["2010-04-29",23.9614,24.0039,22.045,22.3339,85065100.0],["2010-04-30",22.2787,22.6824,21.824,22.1597,61635600.0],["2010-05-03",20.9742,21.7943,20.1201,21.3269,156810500.0],["2010-05-04",21.4629,21.807,20.5833,21.7561,55665100.0],["2010-05-05",21.6711,22.096,21.2759,21.6668,42225300.0],["2010-05-06",21.8325,21.9643,20.4005,21.3864,37343500.0],["2010-05-07",21.1399,21.3821,20.3963,20.8467,24092300.0],["2010-05-10",20.8722,21.1994,20.4643,20.715,31336500.0],["2010-05-11",20.4473,21.0379,20.4175,20.7107,26604300.0],["2010-05-12",20.7192,20.8425,20.3368,20.6088,23295500.0],["2010-05-13",20.4728,20.8212,20.3666,20.4388,19204200.0],["2010-05-14",20.0436,20.0734,19.5465,19.9161,34753500.0],["2010-05-17",20.0564,20.2093,19.2957,19.7886,27485900.0],["2010-05-18",19.8736,19.8779,19.2363,19.283,20338300.0],["2010-05-19",19.47,19.5974,19.1215,19.2362,28174100.0],["2010-05-20",19.1938,19.419,18.6796,18.9431,37662200.0],["2010-05-21",18.5904,18.8921,18.4034,18.6371,28860600.0],["2010-05-24",18.055,18.2887,17.7873,17.7873,32302300.0],["2010-05-25",17.2561,18.1017,17.2561,18.0847,33271200.0],["2010-05-26",17.9955,18.3864,17.8977,18.021,33144000.0],["2010-05-27",19.2065,19.3637,18.8453,19.283,55880000.0],["2010-05-28",18.5436,18.6286,18.0465,18.2504,31854800.0],["2010-06-01",15.8666,16.3723,15.3822,15.5182,120257000.0],["2010-06-02",15.8369,16.2193,15.4969,16.0026,90105900.0],["2010-06-03",16.538,16.7462,15.7731,16.6867,90373200.0],["2010-06-04",16.3595,16.5677,15.7476,15.7901,62577400.0],["2010-06-07",16.2023,16.2108,15.5734,15.6202,44289000.0],["2010-06-08",15.225,15.3482,14.5111,14.7363,95404800.0],["2010-06-09",14.4304,14.6386,12.3228,12.4078,240808500.0],["2010-06-10",13.6655,14.0395,13.1259,13.929,222397900.0],["2010-06-11",14.4686,14.6428,14.1287,14.4346,132861900.0],["2010-06-14",13.7632,13.8525,12.9856,13.0324,112737300.0],["2010-06-15",12.9941,13.6528,12.6839,13.3426,165557000.0],["2010-06-16",12.7052,14.0225,12.5692,13.5338,235447100.0],["2010-06-17",13.6825,13.793,13.2788,13.4743,111455800.0],["2010-06-18",13.8227,13.8227,13.3468,13.4955,83105600.0],["2010-06-21",13.0196,13.2491,12.7944,12.8879,65437600.0],["2010-06-22",12.5692,13.0749,12.48,12.6117,86573800.0],["2010-06-23",12.8157,12.8709,12.5395,12.6075,58720100.0],["2010-06-24",12.7477,12.7477,12.1358,12.2123,67853700.0],["2010-06-25",11.8001,11.9318,11.4007,11.4814,93355400.0],["2010-06-28",11.7491,11.9106,11.3667,11.4942,67874600.0],["2010-06-29",11.6089,11.9616,11.4517,11.7576,67648400.0],["2010-06-30",12.208,12.3865,11.9616,12.2718,65745500.0],["2010-07-01",12.6882,12.9262,12.2335,12.4885,67876900.0],["2010-07-02",12.6967,12.7094,12.3185,12.4715,31483200.0],["2010-07-06",13.1854,13.5593,13.0621,13.5593,49975000.0],["2010-07-07",13.9077,14.1159,13.6783,14.1032,54388300.0],["2010-07-08",14.3581,14.4049,14.0012,14.3369,47070000.0],["2010-07-09",14.1414,14.5196,13.6485,14.4686,48454800.0],["2010-07-12",15.1442,15.7221,15.0508,15.6202,72391600.0],["2010-07-13",16.0281,16.0451,15.174,15.6711,85975400.0],["2010-07-14",15.395,15.6584,15.1697,15.3737,45008600.0],["2010-07-15",15.5862,16.9162,15.5182,16.538,75737600.0],["2010-07-16",16.368,16.3765,15.7519,15.7646,50505300.0],["2010-07-19",15.2972,15.3312,14.6938,15.191,55491300.0],["2010-07-20",14.8298,15.2887,14.7831,14.9573,40772400.0],["2010-07-21",15.5564,15.5734,15.157,15.3525,27693200.0],["2010-07-22",15.4969,15.5989,15.31,15.395,29319000.0],["2010-07-23",15.5607,15.6712,15.3695,15.6627,16621900.0],["2010-07-26",16.1173,16.572,16.0366,16.4233,33981500.0],["2010-07-27",16.3808,16.385,15.8624,16.1471,33502000.0],["2010-07-28",15.8666,16.1896,15.8581,16.0238,18097000.0],["2010-07-29",16.2108,16.5295,16.1896,16.3468,19256500.0],["2010-07-30",16.1853,16.4148,16.1598,16.3468,13119800.0],["2010-08-02",16.572,16.8057,16.5507,16.7505,16956300.0],["2010-08-03",16.7335,16.9969,16.6187,16.9969,18618800.0],["2010-08-04",16.8992,17.2689,16.657,16.7377,33302000.0],["2010-08-05",17.0946,17.3156,16.9714,17.2859,24447600.0],["2010-08-06",17.4516,17.6343,17.2519,17.5621,29162500.0],["2010-08-09",17.6598,17.6725,17.3581,17.3623,18331200.0],["2010-08-10",17.0224,17.1031,16.7335,17.0437,16296200.0],["2010-08-11",16.5592,16.572,16.3978,16.4827,12220100.0],["2010-08-12",16.0153,16.3383,15.9304,16.3085,12555600.0],["2010-08-13",16.0536,16.8142,16.0408,16.5422,17210900.0],["2010-08-16",16.3255,16.5082,16.2108,16.317,10762700.0],["2010-08-17",16.2193,16.3213,16.0238,16.1683,11401100.0],["2010-08-18",16.0493,16.0663,15.7391,15.8496,10336500.0],["2010-08-19",15.7179,15.7774,15.3737,15.3992,16390400.0],["2010-08-20",15.242,15.4799,15.0975,15.4672,12435900.0],["2010-08-23",15.4757,15.6839,15.344,15.3482,9267900.0],["2010-08-24",14.8511,14.9785,14.6598,14.8383,15687900.0],["2010-08-25",14.6003,15.004,14.5154,14.9785,13644500.0],["2010-08-26",15.208,15.3822,14.987,15.0508,12011700.0],["2010-08-27",15.0423,15.2207,14.7491,15.1103,10402400.0],["2010-08-30",15.1443,15.3482,14.97,14.9828,6858500.0],["2010-08-31",14.7363,14.9275,14.6598,14.8001,9444600.0],["2010-09-01",15.2505,15.4204,15.157,15.3652,9444200.0],["2010-09-02",15.3057,15.5394,15.3015,15.5394,8000200.0],["2010-09-03",15.5989,15.9049,15.5989,15.9049,9569800.0],["2010-09-07",16.0238,16.0408,15.7774,15.8029,7658300.0],["2010-09-08",16.2703,16.3935,16.2405,16.3043,13314900.0],["2010-09-09",16.419,16.4318,16.0451,16.1556,7482700.0],["2010-09-10",16.1216,16.2745,16.0663,16.2405,7702800.0],["2010-09-13",16.2958,16.385,16.2023,16.2958,8549200.0],["2010-09-14",16.3553,16.5082,16.3425,16.368,7056200.0],["2010-09-15",16.1811,16.2533,16.0493,16.2236,6829000.0],["2010-09-16",16.3553,16.3723,16.1981,16.2618,6247300.0],["2010-09-17",16.2151,16.2575,15.9304,16.1598,6916100.0],["2010-09-20",16.3,16.4785,16.1896,16.436,8413100.0],["2010-09-21",16.4785,16.5677,16.2958,16.3978,9887100.0],["2010-09-22",16.2873,16.4233,16.1768,16.1853,6336800.0],["2010-09-23",16.1343,16.2958,16.0791,16.2023,5861200.0],["2010-09-24",16.2533,16.3765,16.2363,16.3425,6503500.0],["2010-09-27",16.3128,16.5083,16.2491,16.4488,10074300.0],["2010-09-28",16.2448,16.9119,16.0876,16.6952,14297400.0],["2010-09-29",16.9289,17.1244,16.8609,16.9969,19226900.0],["2010-09-30",17.4091,17.5493,17.1456,17.4941,22727800.0],["2010-10-01",17.8213,17.8468,17.732,17.8255,20690500.0],["2010-10-04",17.6173,17.664,17.3071,17.3453,10158200.0],["2010-10-05",17.4856,17.6428,17.3878,17.5621,8048000.0],["2010-10-06",17.698,17.749,17.5366,17.681,6663700.0],["2010-10-07",17.749,17.8808,17.5621,17.6428,7218200.0],["2010-10-08",17.6343,17.8383,17.5918,17.8128,6004900.0],["2010-10-11",17.5578,17.6428,17.4941,17.5238,5430200.0],["2010-10-12",17.3114,17.647,17.2306,17.5323,8343100.0],["2010-10-13",17.5918,17.7405,17.5281,17.596,6950200.0],["2010-10-14",17.4856,17.5791,17.4048,17.4303,6750300.0],["2010-10-15",17.3878,17.4686,17.1669,17.2604,9023100.0],["2010-10-18",17.2774,17.7363,17.1839,17.63,10620000.0],["2010-10-19",17.1669,17.5748,17.1584,17.3963,10092500.0],["2010-10-20",17.3921,17.63,17.3793,17.4643,6992900.0],["2010-10-21",17.3708,17.5111,17.1881,17.2731,7577200.0],["2010-10-22",17.2391,17.4176,17.0904,17.2094,6824200.0],["2010-10-25",17.2561,17.2944,17.0861,17.0861,5308900.0],["2010-10-26",17.1626,17.3241,17.0861,17.2731,7507600.0],["2010-10-27",17.0692,17.1074,16.8184,17.0394,12112400.0],["2010-10-28",17.2731,17.5706,17.0861,17.2519,17172000.0],["2010-10-29",17.2349,17.4218,17.1881,17.3368,5343300.0],["2010-11-01",17.4176,17.4983,17.2561,17.3241,5837200.0],["2010-11-02",17.5408,17.7108,17.4898,17.6003,10266400.0],["2010-11-03",18.106,18.157,17.8043,18.004,16193500.0],["2010-11-04",18.3439,18.6754,18.2589,18.6584,16286500.0],["2010-11-05",18.5096,18.6881,18.4161,18.6074,9106200.0],["2010-11-08",18.3397,18.4204,18.2292,18.3694,9502400.0],["2010-11-09",18.7816,18.8538,18.2207,18.2717,16473900.0],["2010-11-10",18.3737,18.5054,18.14,18.4969,11711500.0],["2010-11-11",18.3949,18.6159,18.3822,18.5606,7828300.0],["2010-11-12",18.4204,18.5479,18.1952,18.2674,6568800.0],["2010-11-15",18.5266,18.5436,18.2759,18.2887,6710700.0],["2010-11-16",18.055,18.0592,17.5578,17.7533,10200900.0],["2010-11-17",17.5918,17.8043,17.5706,17.6768,6628900.0],["2010-11-18",17.9062,18.0082,17.8383,17.936,5631700.0],["2010-11-19",17.7065,17.8595,17.5578,17.8595,5458700.0],["2010-11-22",17.6131,17.7575,17.4261,17.6938,6552000.0],["2010-11-23",17.5238,17.5536,17.2944,17.3751,9536500.0],["2010-11-24",17.5068,17.7023,17.4813,17.6216,5956800.0],["2010-11-26",17.4006,17.5238,17.3368,17.3921,3647900.0],["2010-11-29",17.1499,17.2816,16.9969,17.2476,11978900.0],["2010-11-30",16.9034,17.1286,16.8949,16.9969,10704400.0],["2010-12-01",17.2306,17.3071,17.0607,17.2604,8713500.0],["2010-12-02",17.3283,17.6003,17.3241,17.5578,10237000.0],["2010-12-03",17.6173,17.6895,17.4388,17.63,8019900.0],["2010-12-06",17.8808,18.2377,17.868,18.1909,9966600.0],["2010-12-07",18.4374,18.4841,18.2079,18.2249,8457600.0],["2010-12-08",18.5224,18.5309,18.2164,18.3864,6564500.0],["2010-12-09",18.3397,18.4162,18.089,18.1825,7972700.0],["2010-12-10",18.2334,18.4204,18.2249,18.3737,6616600.0],["2010-12-13",18.4756,18.6116,18.4459,18.4544,6408400.0],["2010-12-14",19.0493,19.0493,18.7221,18.8836,17293000.0],["2010-12-15",18.8666,19.011,18.3949,18.6371,16959000.0],["2010-12-16",18.6499,18.7051,18.5224,18.5904,10269000.0],["2010-12-17",18.5181,18.5946,18.3397,18.3779,6515200.0],["2010-12-20",18.5904,18.5904,18.3567,18.5606,7615600.0],["2010-12-21",18.5989,18.6456,18.4884,18.5011,4820000.0],["2010-12-22",18.4544,18.5734,18.3567,18.5309,4197100.0],["2010-12-23",18.6541,18.7433,18.6456,18.6966,5375900.0],["2010-12-27",18.6881,18.6966,18.5394,18.6839,2797000.0],["2010-12-28",18.7009,18.7816,18.6924,18.7433,3252100.0],["2010-12-29",18.5734,18.7391,18.5691,18.6754,5147400.0],["2010-12-30",18.5904,18.7306,18.4544,18.6499,5073000.0],["2010-12-31",18.6414,18.8368,18.5776,18.7688,4284000.0],["2011-01-03",19.079,19.453,19.0493,19.1853,13735400.0],["2011-01-04",19.6867,19.8269,19.4572,19.6569,20036400.0],["2011-01-05",19.7122,19.8014,19.5762,19.7589,11881600.0],["2011-01-06",20.1116,20.1286,19.5465,19.6442,12556800.0],["2011-01-07",19.5465,19.7164,19.4147,19.5804,8037500.0],["2011-01-10",19.3042,19.6017,19.1895,19.5592,11165000.0],["2011-01-11",19.7929,20.0096,19.6314,19.8991,9228400.0],["2011-01-12",20.1031,20.2688,20.0139,20.2646,9980500.0],["2011-01-13",20.511,20.5238,20.1711,20.2008,13854800.0],["2011-01-14",20.2093,21.0337,20.1371,20.9275,35199100.0],["2011-01-18",20.7957,20.9912,20.6852,20.9189,15798500.0],["2011-01-19",20.9572,20.9869,20.358,20.4813,10347900.0],["2011-01-20",20.2178,20.3411,19.8864,20.2136,11543100.0],["2011-01-21",20.409,20.5408,20.1413,20.2306,9596900.0],["2011-01-24",20.0606,20.4643,20.0606,20.4303,7143800.0],["2011-01-25",20.1286,20.1583,19.9714,20.0606,10333400.0],["2011-01-26",19.9586,20.0181,19.6527,19.8694,16733500.0],["2011-01-27",19.9289,20.0096,19.7292,19.8354,8602200.0],["2011-01-28",19.7504,19.8694,19.4742,19.6357,9189200.0],["2011-01-31",19.7674,20.1923,19.6314,20.1711,13094400.0],["2011-02-01",19.8694,20.4345,19.8014,20.3878,20934400.0],["2011-02-02",20.2561,20.2986,19.9756,20.0266,9871600.0],["2011-02-03",19.8694,19.9076,19.6314,19.7929,9925300.0],["2011-02-04",19.6952,19.7207,19.4785,19.5592,10843300.0],["2011-02-07",19.7929,19.8226,19.6782,19.7759,8163900.0],["2011-02-08",19.7589,19.9289,19.6314,19.8821,6722600.0],["2011-02-09",19.8307,19.8778,19.5906,19.6506,7049300.0],["2011-02-10",19.5734,19.7878,19.5348,19.6935,6178700.0],["2011-02-11",19.5091,19.7235,19.492,19.6377,6594700.0],["2011-02-14",19.6592,20.0665,19.6292,20.0193,10348200.0],["2011-02-15",20.1523,20.3066,20.1137,20.1737,14435500.0],["2011-02-16",20.0837,20.2809,20.0622,20.2809,8581600.0],["2011-02-17",20.3538,20.7011,20.3281,20.6239,10409000.0],["2011-02-18",20.6196,20.6325,20.4224,20.551,8611500.0],["2011-02-22",20.3538,20.6796,20.1094,20.1651,13840300.0],["2011-02-23",20.3109,20.5596,20.2938,20.401,9937800.0],["2011-02-24",20.5939,20.6754,20.3109,20.3152,8993000.0],["2011-02-25",20.3924,20.6454,20.3452,20.6239,5581800.0],["2011-02-28",20.834,20.864,20.6668,20.7826,5387400.0],["2011-03-01",20.7311,20.8469,20.3666,20.4095,7874300.0],["2011-03-02",20.431,20.5939,20.3495,20.4696,7862900.0],["2011-03-03",20.5767,20.6839,20.4953,20.6711,6074600.0],["2011-03-04",20.7268,20.8469,20.5296,20.8211,7956500.0],["2011-03-07",21.0227,21.0484,20.6282,20.6453,7990400.0],["2011-03-08",20.4738,20.581,20.3452,20.4996,6513300.0],["2011-03-09",20.3538,20.3924,20.2294,20.3281,5075600.0],["2011-03-10",19.9336,19.9379,19.5734,19.5777,10100000.0],["2011-03-11",19.3033,19.6978,19.3033,19.6163,13836900.0],["2011-03-14",19.3676,19.4276,19.0803,19.3247,9275800.0],["2011-03-15",18.2614,18.896,18.2228,18.7673,14549000.0],["2011-03-16",18.8102,19.0074,18.3471,18.5444,11910700.0],["2011-03-17",19.0246,19.2561,18.8874,19.1575,8812600.0],["2011-03-18",19.4405,19.4877,19.2947,19.3419,8675200.0],["2011-03-21",19.5863,19.6806,19.5305,19.6377,5343600.0],["2011-03-22",19.7364,19.7406,19.552,19.612,5407300.0],["2011-03-23",19.6206,19.8821,19.6163,19.8221,6229600.0],["2011-03-24",20.0065,20.1523,19.8521,20.0708,11578300.0],["2011-03-25",19.8907,20.2123,19.865,20.0965,8526300.0],["2011-03-28",19.8307,19.9336,19.7063,19.7406,8042600.0],["2011-03-29",19.2518,19.359,19.0889,19.2004,18285800.0],["2011-03-30",19.1061,19.2733,19.0074,19.1146,11611100.0],["2011-03-31",18.8874,19.0246,18.8659,18.926,11315600.0],["2011-04-01",19.3805,19.7106,19.3462,19.5777,10969900.0],["2011-04-04",19.7964,19.805,19.5648,19.6763,6999900.0],["2011-04-05",19.8993,20.1694,19.8821,20.0365,8689300.0],["2011-04-06",19.9422,20.1437,19.895,20.0922,7628800.0],["2011-04-07",20.0622,20.1394,19.9507,20.1308,5917000.0],["2011-04-08",20.3323,20.3452,20.0322,20.0408,8891600.0],["2011-04-11",20.0965,20.2294,19.9679,20.0108,6700500.0],["2011-04-12",19.7535,19.7835,19.3419,19.4234,9040200.0],["2011-04-13",19.6892,19.7235,19.4233,19.4662,6993800.0],["2011-04-14",19.4148,19.5949,19.4019,19.5263,9343700.0],["2011-04-15",19.2776,19.3419,19.1575,19.2776,9247900.0],["2011-04-18",18.9817,19.1404,18.8831,19.0675,7931500.0],["2011-04-19",19.0718,19.2133,19.0546,19.1575,5287500.0],["2011-04-20",19.7449,19.7835,19.6292,19.6849,9412300.0],["2011-04-21",19.895,19.8993,19.6678,19.7364,7240300.0],["2011-04-25",19.8693,19.8736,19.6163,19.7149,8629000.0],["2011-04-26",19.7021,19.8778,19.6678,19.8607,7890600.0],["2011-04-27",20.0794,20.088,19.6978,19.9507,12315900.0],["2011-04-28",19.7707,19.9336,19.7278,19.8435,7234900.0],["2011-04-29",19.8307,19.895,19.7321,19.7835,6874100.0],["2011-05-02",19.865,19.8736,19.6249,19.6892,5692700.0],["2011-05-03",19.5005,19.552,19.0546,19.209,12190400.0],["2011-05-04",19.2819,19.2947,18.9946,19.0289,10579300.0],["2011-05-05",18.866,18.9388,18.5444,18.643,11051100.0],["2011-05-06",18.6601,19.3119,18.6559,18.986,16999600.0],["2011-05-09",19.0889,19.2947,19.0246,19.239,7403900.0],["2011-05-10",19.1361,19.2947,19.0803,19.2861,5901700.0],["2011-05-11",19.3554,19.3554,18.9399,19.0265,6338300.0],["2011-05-12",18.7711,18.9832,18.611,18.862,7424200.0],["2011-05-13",18.7971,18.8706,18.5028,18.5807,8890400.0],["2011-05-16",18.5028,18.6542,18.2907,18.3772,11544200.0],["2011-05-17",18.5244,18.5893,18.3253,18.5244,7240400.0],["2011-05-18",18.5071,18.7538,18.4465,18.7278,6086700.0],["2011-05-19",18.9918,19.0741,18.8447,18.9962,7664300.0],["2011-05-20",19.39,19.5199,19.152,19.4766,13163300.0],["2011-05-23",19.1087,19.139,18.8966,19.0567,7867900.0],["2011-05-24",19.1563,19.3814,19.0957,19.2039,7176300.0],["2011-05-25",19.0827,19.4463,19.0827,19.3511,6590200.0],["2011-05-26",19.6281,19.7319,19.5025,19.641,9035600.0],["2011-05-27",19.706,19.8055,19.6497,19.7103,4998700.0],["2011-05-31",20.1085,20.1388,19.8488,20.0133,9121800.0],["2011-06-01",19.9786,20.0349,19.5848,19.6237,5966300.0],["2011-06-02",19.5545,19.654,19.2602,19.4766,4959900.0],["2011-06-03",19.0827,19.4809,19.0654,19.3164,4791100.0],["2011-06-06",19.3684,19.4376,18.9659,19.0178,6774700.0],["2011-06-07",19.2256,19.2645,19.0438,19.0438,6117700.0],["2011-06-08",18.9009,19.0351,18.8057,18.823,5969700.0],["2011-06-09",18.9659,19.2082,18.9269,19.1476,3988500.0],["2011-06-10",18.9832,18.9918,18.559,18.6456,6264900.0],["2011-06-13",18.6326,18.6845,18.334,18.4768,5636200.0],["2011-06-14",18.7927,18.862,18.7192,18.8144,5561600.0],["2011-06-15",18.4811,18.546,18.1219,18.1565,8722800.0],["2011-06-16",17.9488,18.2604,17.8579,18.0916,10344800.0],["2011-06-17",18.2214,18.269,18.0829,18.2474,7392300.0],["2011-06-20",18.1132,18.1868,18.044,18.1089,5690300.0],["2011-06-21",18.6153,18.8274,18.559,18.7841,7789800.0],["2011-06-22",18.5893,18.7841,18.572,18.6586,8284100.0],["2011-06-23",18.2171,18.4465,18.0613,18.4292,13909100.0],["2011-06-24",18.2993,18.3426,18.1046,18.1349,8684400.0],["2011-06-27",18.0959,18.3945,18.057,18.2863,5475000.0],["2011-06-28",18.4292,18.585,18.3946,18.5071,5373000.0],["2011-06-29",18.6196,18.8577,18.5114,18.8144,5952000.0],["2011-06-30",19.0178,19.1736,18.9875,19.1693,7991000.0],["2011-07-01",19.0178,19.3338,18.9529,19.3121,7969100.0],["2011-07-05",19.3294,19.3987,19.0784,19.1347,7164400.0],["2011-07-06",18.8144,19.0308,18.7451,19.0048,9243000.0],["2011-07-07",19.1823,19.3597,19.1563,19.2775,6636100.0],["2011-07-08",19.165,19.3035,19.0784,19.2645,5141000.0],["2011-07-11",18.8577,19.0914,18.849,18.9745,7759900.0],["2011-07-12",18.7624,18.9183,18.7451,18.7884,11290700.0],["2011-07-13",18.836,19.165,18.8274,18.9312,9895100.0],["2011-07-14",19.3467,19.4636,19.087,19.1909,12098900.0],["2011-07-15",19.2472,19.3251,19.0654,19.1866,9828900.0],["2011-07-18",19.0394,19.2472,18.9788,19.1779,6969300.0],["2011-07-19",19.2905,19.4852,19.2688,19.4593,5541000.0],["2011-07-20",19.7752,19.9137,19.68,19.8055,8585500.0],["2011-07-21",19.9137,20.0349,19.8272,19.9267,7788000.0],["2011-07-22",20.0133,20.0392,19.8618,19.996,6201200.0],["2011-07-25",20.0133,20.3812,19.9613,20.2427,12543000.0],["2011-07-26",19.8618,20.1821,19.6757,19.9873,13833700.0],["2011-07-27",19.7319,19.7406,19.3554,19.442,12530300.0],["2011-07-28",19.3208,19.641,19.2688,19.4982,11834700.0],["2011-07-29",19.3467,19.8748,19.3208,19.667,10712500.0],["2011-08-01",19.8878,19.9224,19.3554,19.5328,8549900.0],["2011-08-02",19.2082,19.3467,18.8577,18.875,11691200.0],["2011-08-03",18.8706,18.9099,18.4948,18.8706,10683200.0],["2011-08-04",18.3724,18.3899,17.6644,17.7081,13701100.0],["2011-08-05",17.9091,18.0621,17.3323,17.8873,17389900.0],["2011-08-08",17.3847,17.6382,16.6593,16.6899,16959600.0],["2011-08-09",17.2055,17.4765,16.5369,17.4765,15111000.0],["2011-08-10",17.2798,17.293,16.7205,16.7336,14543900.0],["2011-08-11",16.7729,17.5333,16.6025,17.3498,23107200.0],["2011-08-12",17.1007,17.6163,17.0701,17.5552,17589500.0],["2011-08-15",17.7562,18.202,17.7387,18.202,11899800.0],["2011-08-16",17.7606,18.0927,17.6557,17.9048,7724300.0],["2011-08-17",17.9572,18.1757,17.8086,17.8742,8110100.0],["2011-08-18",17.4765,17.5027,17.022,17.1837,14288700.0],["2011-08-19",16.9215,17.2798,16.786,16.8079,10640500.0],["2011-08-22",17.3804,17.3804,16.7161,16.7598,8420900.0],["2011-08-23",17.0963,17.4109,16.9564,17.4066,8361600.0],["2011-08-24",17.2318,17.459,17.0307,17.2842,6466100.0],["2011-08-25",16.8297,16.9215,16.3053,16.3752,20558300.0],["2011-08-26",16.2747,16.7991,16.0824,16.6899,12675100.0],["2011-08-29",16.9477,17.1531,16.9127,17.1531,4940500.0],["2011-08-30",16.9827,17.2624,16.7642,17.2143,7195000.0],["2011-08-31",17.1618,17.3585,17.1269,17.2143,7978700.0],["2011-09-01",16.9259,16.9346,16.432,16.5151,23184100.0],["2011-09-02",15.7503,16.0431,15.6935,15.9644,20208700.0],["2011-09-06",15.3788,15.9163,15.3613,15.9032,13022500.0],["2011-09-07",16.1654,16.3315,16.0824,16.2965,7084400.0],["2011-09-08",16.1917,16.4539,16.1611,16.2048,6260900.0],["2011-09-09",15.9382,16.0212,15.7066,15.7328,10418500.0],["2011-09-12",15.4006,15.9382,15.3875,15.9207,10267000.0],["2011-09-13",15.8071,16.0562,15.7109,15.9294,11701800.0],["2011-09-14",16.6068,16.8647,16.2878,16.7336,18957600.0],["2011-09-15",17.057,17.3061,16.9958,17.2711,14571200.0],["2011-09-16",17.223,17.3585,17.1924,17.3454,10298100.0],["2011-09-19",16.8559,16.9958,16.6724,16.8734,8069600.0],["2011-09-20",16.9958,17.2143,16.8035,16.9433,5921500.0],["2011-09-21",16.7948,16.8385,16.1217,16.1261,8178600.0],["2011-09-22",15.5449,15.676,15.4007,15.6148,11810500.0],["2011-09-23",15.3875,15.7284,15.3395,15.6716,8911500.0],["2011-09-26",15.8333,16.1523,15.5798,16.1392,8436600.0],["2011-09-27",16.5981,16.8079,16.4845,16.5806,9625100.0],["2011-09-28",16.5544,16.6374,15.9163,15.9207,8093600.0],["2011-09-29",16.2616,16.2965,15.8989,16.1742,7979100.0],["2011-09-30",15.8726,16.0431,15.7415,15.7634,9217100.0],["2011-10-03",15.6847,15.8202,15.3657,15.3919,10119000.0],["2011-10-04",15.1166,15.5055,14.6927,15.4793,16000000.0],["2011-10-05",15.5973,16.0911,15.4968,16.0387,8817900.0],["2011-10-06",15.5842,16.0868,15.4837,16.0737,12472700.0],["2011-10-07",16.3053,16.384,16.0911,16.2179,12024800.0],["2011-10-10",16.5194,16.7467,16.432,16.7423,6615100.0],["2011-10-11",16.4976,16.7773,16.4976,16.7642,7806800.0],["2011-10-12",16.9521,17.1575,16.8778,16.8821,7452900.0],["2011-10-13",16.6899,17.0176,16.5937,16.9346,5807000.0],["2011-10-14",17.2449,17.4372,17.1181,17.4284,5799800.0],["2011-10-17",17.8392,17.8392,17.4415,17.5552,10406300.0],["2011-10-18",17.7737,18.0796,17.5202,17.966,8055100.0],["2011-10-19",18.0577,18.1451,17.7562,17.8217,7938200.0],["2011-10-20",17.8349,18.1408,17.5901,18.0577,10185300.0],["2011-10-21",18.1626,18.5603,18.1364,18.5079,10835800.0],["2011-10-24",18.0577,18.4074,18.0577,18.285,9613400.0],["2011-10-25",18.9886,19.2333,18.722,19.0192,17175000.0],["2011-10-26",19.2159,19.5742,18.9318,19.513,18040600.0],["2011-10-27",19.7403,20.0331,19.5611,19.8539,13456300.0],["2011-10-28",19.6135,19.9063,19.6092,19.8845,8045100.0],["2011-10-31",19.6004,19.7884,19.2945,19.3076,8608900.0],["2011-11-01",18.3156,18.8968,18.2325,18.6696,15025500.0],["2011-11-02",18.9432,19.261,18.9167,19.1595,10065800.0],["2011-11-03",19.3537,19.4817,19.0491,19.4287,6178200.0],["2011-11-04",19.1286,19.4199,19.0359,19.3537,5478500.0],["2011-11-07",19.1771,19.4464,19.1551,19.4199,7964300.0],["2011-11-08",19.7156,19.8127,19.442,19.7288,5679300.0],["2011-11-09",18.9565,19.1462,18.6431,18.7269,10758300.0],["2011-11-10",19.058,19.1639,18.7137,19.0227,5665900.0],["2011-11-11",19.2919,19.5567,19.2875,19.4243,5833000.0],["2011-11-14",19.3846,19.4375,19.186,19.2301,3500800.0],["2011-11-15",19.2787,19.4287,19.1109,19.2875,5044700.0],["2011-11-16",19.186,19.5567,19.1595,19.2036,4871300.0],["2011-11-17",18.9785,19.1242,18.6784,18.8152,7040400.0],["2011-11-18",18.8108,18.9476,18.7181,18.749,4727800.0],["2011-11-21",18.4312,18.4886,18.1885,18.4048,6334900.0],["2011-11-22",18.2238,18.3694,18.0693,18.1488,6823200.0],["2011-11-23",17.7383,17.8001,17.4779,17.5132,9718400.0],["2011-11-25",17.4382,17.6809,17.394,17.394,2827000.0],["2011-11-28",17.981,18.1399,17.9193,18.0164,4942700.0],["2011-11-29",18.0208,18.2194,17.9546,18.0958,4582800.0],["2011-11-30",19.1551,19.3581,19.0271,19.2213,12423900.0],["2011-12-01",19.058,19.1551,18.8329,18.8682,4940500.0],["2011-12-02",19.1816,19.3713,19.058,19.1065,6132300.0],["2011-12-05",19.4993,19.5346,19.1286,19.2301,6263800.0],["2011-12-06",19.336,19.389,19.186,19.2257,5008300.0],["2011-12-07",19.1771,19.2124,18.9256,18.9918,6662500.0],["2011-12-08",18.6652,18.7667,18.5239,18.5681,5254000.0],["2011-12-09",18.6034,18.9256,18.5769,18.8505,5356600.0],["2011-12-12",18.5592,18.5636,18.3121,18.4621,5052600.0],["2011-12-13",18.674,18.8858,18.2194,18.3739,6266700.0],["2011-12-14",18.2547,18.3165,17.9855,18.1399,6190800.0],["2011-12-15",18.4489,18.6034,18.2282,18.2679,6452300.0],["2011-12-16",18.29,18.4312,18.2106,18.2679,5954000.0],["2011-12-19",17.9722,18.162,17.831,17.8707,6250000.0],["2011-12-20",18.1885,18.5372,18.1885,18.4886,5307300.0],["2011-12-21",18.3077,18.493,18.1885,18.4224,6192900.0],["2011-12-22",18.7005,19.0183,18.6387,18.9609,6355600.0],["2011-12-23",19.0315,19.1109,18.93,19.1021,2946300.0],["2011-12-27",19.0094,19.1815,18.9873,19.0403,2257600.0],["2011-12-28",18.9476,18.9962,18.6828,18.6961,2872000.0],["2011-12-29",18.6872,18.8373,18.6475,18.8152,2737500.0],["2011-12-30",18.7711,18.9079,18.7711,18.8638,2589700.0],["2012-01-03",19.3272,19.5523,19.3051,19.4817,7315800.0],["2012-01-04",19.6273,19.7597,19.5082,19.7509,6883900.0],["2012-01-05",19.5302,19.6053,19.4464,19.5302,5570700.0],["2012-01-06",19.6759,19.6803,19.3846,19.4552,5976000.0],["2012-01-09",19.4287,19.4596,19.3095,19.4508,3641400.0],["2012-01-10",19.7377,19.7509,19.5744,19.592,6711600.0],["2012-01-11",19.2963,19.464,19.2345,19.4464,6427000.0],["2012-01-12",19.3802,19.5964,19.3758,19.5082,5863200.0],["2012-01-13",19.1904,19.3448,19.1374,19.3184,4711400.0],["2012-01-17",19.72,19.7377,19.4155,19.5258,5930600.0],["2012-01-18",19.5037,19.6847,19.4684,19.667,5602700.0],["2012-01-19",19.7774,19.8127,19.6538,19.7332,7487300.0],["2012-01-20",19.261,19.4375,19.208,19.4287,9085400.0],["2012-01-23",19.6229,19.7465,19.5655,19.6979,6455300.0],["2012-01-24",19.645,19.7509,19.5435,19.7288,6135500.0],["2012-01-25",19.5788,19.8392,19.464,19.8171,5846400.0],["2012-01-26",19.8524,19.9098,19.7288,19.7597,6681200.0],["2012-01-27",19.3404,19.4993,19.2698,19.2875,8780000.0],["2012-01-30",18.9388,19.4905,18.9079,19.4817,10780900.0],["2012-01-31",19.8127,20.3159,19.6671,20.2629,23364500.0],["2012-02-01",20.2187,20.3467,20.104,20.104,11902000.0],["2012-02-02",19.976,20.1525,19.9583,20.0952,7513300.0],["2012-02-03",20.0996,20.638,20.0952,20.5542,12074800.0],["2012-02-06",20.3556,20.7042,20.285,20.6866,8785400.0],["2012-02-07",20.4041,20.6116,20.1658,20.5674,11373200.0],["2012-02-08",20.4836,20.7837,20.4659,20.7307,12378300.0],["2012-02-09",20.8587,20.8675,20.5939,20.6425,8458700.0],["2012-02-10",20.4703,20.5718,20.3909,20.4571,10779200.0],["2012-02-13",20.7704,20.947,20.6248,20.9073,9665400.0],["2012-02-14",20.7616,20.8543,20.4615,20.51,12258400.0],["2012-02-15",20.5814,20.6171,20.4432,20.4967,7563600.0],["2012-02-16",20.5903,20.8311,20.5323,20.8044,5509900.0],["2012-02-17",20.7732,21.2593,20.7063,21.237,12135500.0],["2012-02-21",21.1612,21.295,20.9649,21.0318,8462000.0],["2012-02-22",20.9649,20.9917,20.8401,20.9025,20119500.0],["2012-02-23",20.849,21.1478,20.8133,21.0809,8536800.0],["2012-02-24",21.1924,21.1968,20.956,20.956,7624900.0],["2012-02-27",21.3752,21.4065,21.1835,21.2013,13694600.0],["2012-02-28",21.2013,21.3841,21.072,21.3351,8911200.0],["2012-02-29",21.3306,21.3841,20.9694,21.0318,6679600.0],["2012-03-01",21.0987,21.3886,21.0987,21.3351,6451900.0],["2012-03-02",21.1478,21.2682,21.0854,21.1835,6739100.0],["2012-03-05",21.4867,21.5581,21.3039,21.3886,21032600.0],["2012-03-06",21.014,21.0497,20.4878,20.6171,10551800.0],["2012-03-07",20.7107,20.849,20.6215,20.7553,5261100.0],["2012-03-08",21.0095,21.072,20.8624,21.0095,5905400.0],["2012-03-09",20.7063,20.9025,20.7063,20.8222,10283600.0],["2012-03-12",20.7553,20.8713,20.6795,20.8356,5006800.0],["2012-03-13",20.898,21.1166,20.849,21.1076,4110000.0],["2012-03-14",21.0318,21.1344,20.791,20.8267,8380800.0],["2012-03-15",20.7821,20.8356,20.6126,20.8222,8729900.0],["2012-03-16",20.7286,20.9203,20.7286,20.8847,9926900.0],["2012-03-19",20.907,21.0363,20.7821,20.9248,6203400.0],["2012-03-20",20.6305,20.6884,20.5368,20.6126,8244600.0],["2012-03-21",20.5769,20.6037,20.403,20.5145,6997700.0],["2012-03-22",20.2246,20.2871,20.131,20.2023,6422700.0],["2012-03-23",20.2023,20.3896,20.1845,20.3317,3559300.0],["2012-03-26",20.5546,20.6305,20.4878,20.6171,3662700.0],["2012-03-27",20.4342,20.5056,20.0106,20.024,7580000.0],["2012-03-28",20.0685,20.1221,19.8143,19.9348,5386500.0],["2012-03-29",19.5111,19.801,19.4665,19.7787,8496100.0],["2012-03-30",19.7608,20.0908,19.743,20.0685,9395200.0],["2012-04-02",19.908,20.3361,19.908,20.2202,6212100.0],["2012-04-03",20.1265,20.1354,19.7564,19.85,5333900.0],["2012-04-04",19.4932,19.5245,19.2167,19.3238,10677900.0],["2012-04-05",19.0651,19.4263,19.0607,19.3416,7831400.0],["2012-04-09",19.1989,19.3951,19.0651,19.2926,4410100.0],["2012-04-10",19.2346,19.2792,18.8154,18.8644,7275600.0],["2012-04-11",19.1855,19.1989,18.7262,18.7529,6796700.0],["2012-04-12",18.7529,19.1855,18.7529,19.1588,5359000.0],["2012-04-13",18.9492,18.9715,18.7752,18.7975,5319500.0],["2012-04-16",19.0116,19.0161,18.8065,18.9581,4895500.0],["2012-04-17",19.132,19.3728,19.074,19.297,4521500.0],["2012-04-18",19.2123,19.3327,19.1498,19.2658,4375900.0],["2012-04-19",19.1008,19.1632,18.9179,18.9536,4643400.0],["2012-04-20",18.9001,18.967,18.7262,18.7262,8375900.0],["2012-04-23",18.5166,18.7485,18.4363,18.7083,5708100.0],["2012-04-24",18.909,18.9313,18.579,18.6905,10420400.0],["2012-04-25",18.7975,18.8288,18.6281,18.8154,6655500.0],["2012-04-26",18.9893,19.3327,18.9135,19.3059,6147000.0],["2012-04-27",19.4353,19.462,19.3059,19.413,3971100.0],["2012-04-30",19.3149,19.3951,19.2569,19.3595,2576400.0],["2012-05-01",18.9715,19.2346,18.86,19.0428,9676300.0],["2012-05-02",18.7663,18.9179,18.744,18.8912,7384300.0],["2012-05-03",18.9269,18.9715,18.6593,18.7396,5926700.0],["2012-05-04",18.6281,18.6504,18.2624,18.2668,6286000.0],["2012-05-07",18.2802,18.4987,18.1955,18.4318,4114800.0],["2012-05-08",18.2891,18.3114,17.8476,18.026,9465000.0],["2012-05-09",17.6604,17.8545,17.525,17.7191,11376600.0],["2012-05-10",17.9673,18.1073,17.8996,17.9538,5784300.0],["2012-05-11",17.8726,18.184,17.8545,17.8951,4645500.0],["2012-05-14",17.6379,17.7281,17.5341,17.5386,3860200.0],["2012-05-15",17.4619,17.525,17.2181,17.2317,6842700.0],["2012-05-16",17.3896,17.5025,17.2317,17.2317,6015700.0],["2012-05-17",17.0602,17.2046,16.9248,16.9248,10981000.0],["2012-05-18",17.0466,17.1098,16.6991,16.7442,9616500.0],["2012-05-21",16.9609,17.0557,16.8571,17.0196,6330000.0],["2012-05-22",17.1414,17.3219,17.006,17.0827,8179100.0],["2012-05-23",16.9157,17.1234,16.8029,17.1143,6859800.0],["2012-05-24",17.3129,17.4438,17.1008,17.2542,5913100.0],["2012-05-25",17.2362,17.3851,17.2226,17.3129,5099700.0],["2012-05-29",17.2407,17.3265,17.1234,17.2001,6356500.0],["2012-05-30",16.9112,16.9383,16.7081,16.7081,6477400.0],["2012-05-31",16.7397,16.7623,16.3606,16.4554,10844900.0],["2012-06-01",16.7578,16.8074,16.5321,16.5908,11403600.0],["2012-06-04",16.7352,16.7488,16.3606,16.5096,5837900.0],["2012-06-05",16.5411,16.645,16.4644,16.6134,4571300.0],["2012-06-06",16.9428,17.2362,16.8841,17.2362,7129200.0],["2012-06-07",17.7326,17.7326,17.3174,17.3671,6392700.0],["2012-06-08",17.0782,17.2633,17.0196,17.1956,4652500.0],["2012-06-11",17.6334,17.6379,17.2633,17.2813,7014600.0],["2012-06-12",17.4438,17.6334,17.3219,17.6108,5844100.0],["2012-06-13",17.5656,17.701,17.4122,17.525,5594500.0],["2012-06-14",17.4167,17.8049,17.4167,17.7778,10254000.0],["2012-06-15",17.9177,18.1479,17.868,18.1479,7102900.0],["2012-06-18",17.8635,17.9357,17.7281,17.8365,4552900.0],["2012-06-19",18.1434,18.2652,18.0621,18.1614,6269700.0],["2012-06-20",18.1659,18.2246,17.9042,18.0486,4938300.0],["2012-06-21",17.7372,17.8365,17.0918,17.1143,10639600.0],["2012-06-22",17.2181,17.3445,17.1504,17.3174,4681500.0],["2012-06-25",17.0466,17.0466,16.9067,16.997,4565500.0],["2012-06-26",17.1369,17.1504,16.9519,17.0647,6097900.0],["2012-06-27",17.0511,17.3084,17.0466,17.2588,5403500.0],["2012-06-28",17.1279,17.3987,17.0647,17.3896,4138900.0],["2012-06-29",18.0531,18.3194,17.8861,18.2968,10574200.0],["2012-07-02",18.3103,18.378,18.1659,18.3645,5062100.0],["2012-07-03",18.2697,18.4548,18.2652,18.4187,4142300.0],["2012-07-05",18.3103,18.3419,18.1659,18.211,4119600.0],["2012-07-06",18.0034,18.0757,17.8455,17.8861,5688100.0],["2012-07-09",17.8139,17.9041,17.6604,17.9041,3067600.0],["2012-07-10",18.1072,18.1072,17.7958,17.8951,4031300.0],["2012-07-11",18.0757,18.2697,18.017,18.184,4353800.0],["2012-07-12",18.1704,18.2381,18.0711,18.1885,6874600.0],["2012-07-13",18.2923,18.527,18.2742,18.4818,6472100.0],["2012-07-16",18.6759,18.7301,18.527,18.6624,6676000.0],["2012-07-17",18.8158,18.8203,18.6353,18.8158,7844400.0],["2012-07-18",18.7211,18.8835,18.6624,18.8384,4876900.0],["2012-07-19",18.8565,18.9512,18.7842,18.8926,4746700.0],["2012-07-20",18.6398,18.7572,18.5947,18.7526,5019700.0],["2012-07-23",18.0621,18.2607,17.9583,18.2336,5163500.0],["2012-07-24",18.1975,18.2201,17.7913,17.9673,5014600.0],["2012-07-25",17.9809,18.518,17.9177,17.9989,5229000.0],["2012-07-26",18.369,18.5089,18.2968,18.4638,6500600.0],["2012-07-27",18.6759,18.8068,18.518,18.7526,7428000.0],["2012-07-30",18.8745,18.9783,18.8249,18.8745,5252100.0],["2012-07-31",18.0441,18.2562,17.9673,18.008,13357300.0],["2012-08-01",17.9628,18.2291,17.8274,18.1208,8788900.0],["2012-08-02",18.0711,18.2652,17.9267,18.0305,6492900.0],["2012-08-03",18.351,18.5676,18.3239,18.5179,6103400.0],["2012-08-06",18.536,18.7752,18.536,18.7165,4371700.0],["2012-08-07",19.0505,19.2356,19.0099,19.1814,8851300.0],["2012-08-08",19.2088,19.3594,19.1768,19.2818,4899700.0],["2012-08-09",19.1221,19.3366,19.1175,19.2727,4882600.0],["2012-08-10",19.1403,19.3823,19.081,19.3549,3167000.0],["2012-08-13",19.2499,19.3366,19.186,19.2134,2543100.0],["2012-08-14",19.3138,19.4188,19.2179,19.2544,4281300.0],["2012-08-15",19.3412,19.4096,19.3001,19.3731,3113300.0],["2012-08-16",19.4005,19.5512,19.3457,19.5146,3499600.0],["2012-08-17",19.5649,19.5694,19.469,19.5009,3593200.0],["2012-08-20",19.4599,19.5009,19.364,19.4872,2431300.0],["2012-08-21",19.4781,19.5375,19.3138,19.3549,3706400.0],["2012-08-22",19.3549,19.4918,19.2864,19.4644,3425100.0],["2012-08-23",19.4462,19.4462,19.2727,19.2864,2983600.0],["2012-08-24",19.154,19.3275,19.1084,19.259,3388300.0],["2012-08-27",19.259,19.4233,19.2407,19.2636,2608000.0],["2012-08-28",19.2134,19.2773,19.1768,19.2544,3073800.0],["2012-08-29",19.2316,19.291,19.154,19.1586,2269300.0],["2012-08-30",19.1997,19.2042,19.0445,19.1312,2500400.0],["2012-08-31",19.291,19.3503,19.1266,19.1997,3425500.0],["2012-09-04",19.2225,19.2408,18.9669,19.0034,2319100.0],["2012-09-05",18.4784,18.6519,18.41,18.4236,8242800.0],["2012-09-06",18.4602,18.8573,18.4602,18.798,4986200.0],["2012-09-07",18.7751,19.1631,18.7432,19.1403,5598900.0],["2012-09-10",19.1814,19.2818,19.1266,19.1905,6000400.0],["2012-09-11",19.3138,19.5603,19.2955,19.4325,11676700.0],["2012-09-12",19.3823,19.5009,19.332,19.437,4112200.0],["2012-09-13",19.5146,19.9666,19.4553,19.9118,6488700.0],["2012-09-14",19.9939,20.0624,19.8844,20.0213,8227000.0],["2012-09-17",20.0168,20.1583,19.6698,19.752,10434300.0],["2012-09-18",19.4736,19.6379,19.4553,19.5694,6482400.0],["2012-09-19",19.6425,19.7977,19.5146,19.6698,4113500.0],["2012-09-20",19.6607,19.8159,19.4781,19.7611,4772500.0],["2012-09-21",19.7474,19.8068,19.6151,19.6288,3358400.0],["2012-09-24",19.6242,19.7474,19.5512,19.7474,3500600.0],["2012-09-25",19.8479,19.9027,19.6288,19.6333,4997000.0],["2012-09-26",19.5512,19.6059,19.3092,19.3412,3957000.0],["2012-09-27",19.5694,19.6516,19.469,19.647,3518300.0],["2012-09-28",19.4873,19.5101,19.2727,19.3366,3425500.0],["2012-10-01",19.364,19.5603,19.259,19.2727,4195200.0],["2012-10-02",19.4142,19.5009,19.3229,19.4964,5697800.0],["2012-10-03",19.4051,19.4599,19.2271,19.2864,4046200.0],["2012-10-04",19.154,19.437,19.1403,19.4325,6333300.0],["2012-10-05",19.4051,19.4873,19.2225,19.2408,3209500.0],["2012-10-08",19.154,19.3047,19.1266,19.291,2413500.0],["2012-10-09",19.291,19.3503,19.154,19.1814,3827100.0],["2012-10-10",19.1221,19.2681,19.0399,19.0764,3617000.0],["2012-10-11",19.2636,19.3868,19.2042,19.2271,3280600.0],["2012-10-12",19.1632,19.2225,18.976,19.0992,3732600.0],["2012-10-15",18.9988,19.0399,18.8391,18.9714,4374300.0],["2012-10-16",19.1586,19.3229,19.1403,19.3092,4761600.0],["2012-10-17",19.8844,19.93,19.7155,19.8753,10609700.0],["2012-10-18",19.8981,20.0396,19.6379,19.8707,15584700.0],["2012-10-19",19.9346,19.9392,19.5877,19.6744,5598900.0],["2012-10-22",19.7885,19.7931,19.2453,19.469,8459200.0],["2012-10-23",19.1312,19.1312,18.8436,18.8984,8657600.0],["2012-10-24",19.0079,19.1677,18.9669,19.0673,6227700.0],["2012-10-25",19.1312,19.1677,18.9623,19.0673,4514800.0],["2012-10-26",19.0992,19.1266,18.9212,19.049,4404500.0],["2012-10-31",19.7794,19.8342,19.5329,19.5786,9123600.0],["2012-11-01",19.7246,19.7383,19.6014,19.6379,6093100.0],["2012-11-02",19.5877,19.6196,19.3914,19.4188,5005500.0],["2012-11-05",19.2407,19.3457,19.1768,19.2818,6367600.0],["2012-11-06",19.3549,19.6972,19.3366,19.6744,5839300.0],["2012-11-07",19.434,19.471,19.1659,19.3462,12367200.0],["2012-11-08",19.2168,19.3416,18.8608,18.8654,7774200.0],["2012-11-09",18.8423,19.055,18.8192,18.8793,4234200.0],["2012-11-12",19.0041,19.0041,18.81,18.9301,3487200.0],["2012-11-13",18.6944,18.9301,18.6759,18.7406,4664000.0],["2012-11-14",18.8932,18.8932,18.5372,18.565,4131700.0],["2012-11-15",18.8608,18.981,18.528,18.6297,7861200.0],["2012-11-16",18.5603,18.5834,18.2968,18.5049,6614000.0],["2012-11-19",18.9117,19.0642,18.8377,19.0596,5814900.0],["2012-11-20",19.1151,19.1798,18.9209,19.055,4698700.0],["2012-11-21",19.1243,19.2491,19.055,19.2306,4318800.0],["2012-11-23",19.337,19.4386,19.3,19.4248,2263300.0],["2012-11-26",19.2815,19.2861,19.1289,19.2306,4333300.0],["2012-11-27",19.1983,19.2907,19.0919,19.1151,3288100.0],["2012-11-28",18.8331,19.1798,18.7637,19.1752,8763400.0],["2012-11-29",19.1474,19.2168,19.0596,19.0919,4693500.0],["2012-11-30",19.1151,19.3231,19.0919,19.3046,4297800.0],["2012-12-03",19.2815,19.3138,18.9995,19.0411,4180300.0],["2012-12-04",18.9717,18.9902,18.8654,18.9533,6042600.0],["2012-12-05",18.8885,19.1428,18.8839,19.0966,5483000.0],["2012-12-06",19.1428,19.1751,19.0087,19.0966,3527300.0],["2012-12-07",19.0272,19.0411,18.9163,18.9856,4275900.0],["2012-12-10",19.0272,19.0781,18.9394,18.9486,3543700.0],["2012-12-11",19.0226,19.1428,18.9995,19.0318,2661100.0],["2012-12-12",19.1983,19.3647,19.152,19.2399,4231000.0],["2012-12-13",19.2676,19.3,19.0411,19.1705,5406000.0],["2012-12-14",19.0272,19.1705,19.0272,19.1335,4557900.0],["2012-12-17",19.0642,19.2953,19.0503,19.2815,5333100.0],["2012-12-18",19.3092,19.4525,19.3,19.4248,6069300.0],["2012-12-19",19.3693,19.5588,19.3647,19.4664,6572700.0],["2012-12-20",19.4109,19.5496,19.3924,19.5219,4834900.0],["2012-12-21",19.2861,19.471,19.2676,19.471,5972800.0],["2012-12-24",19.3601,19.4109,19.2584,19.2861,2415200.0],["2012-12-26",19.3138,19.4063,19.2491,19.2676,2819800.0],["2012-12-27",19.3277,19.3462,19.0827,19.2399,4664200.0],["2012-12-28",19.0411,19.1613,19.018,19.055,4196000.0],["2012-12-31",19.0642,19.2953,18.9579,19.2491,6353800.0],["2013-01-02",19.6236,19.6421,19.4387,19.6097,5969700.0],["2013-01-03",19.6097,20.0304,19.5635,20.0026,11976600.0],["2013-01-04",20.0766,20.2661,20.072,20.1829,7245700.0],["2013-01-07",20.0489,20.1228,19.9656,20.0627,4865400.0],["2013-01-08",20.0211,20.072,19.9934,20.0627,3478100.0],["2013-01-09",20.2153,20.4695,20.2106,20.4649,9273900.0],["2013-01-10",20.5574,20.8301,20.525,20.807,9527400.0],["2013-01-11",20.7839,20.7977,20.5574,20.562,6852900.0],["2013-01-14",20.4926,20.5805,20.4695,20.4973,5716100.0],["2013-01-15",20.3771,20.5897,20.3401,20.5435,4589700.0],["2013-01-16",20.3632,20.4926,20.3308,20.3771,5949400.0],["2013-01-17",20.4464,20.5157,20.3909,20.414,4876800.0],["2013-01-18",20.354,20.4187,20.3077,20.3586,4059200.0],["2013-01-22",20.206,20.28,20.0673,20.2199,5402000.0],["2013-01-23",20.3308,20.4649,20.317,20.4649,5004300.0],["2013-01-24",20.4325,20.5111,20.3586,20.3909,5456800.0],["2013-01-25",20.3863,20.488,20.2754,20.3077,6297800.0],["2013-01-28",20.4418,20.5157,20.3539,20.5019,3756000.0],["2013-01-29",20.6036,20.9225,20.5712,20.8994,6476700.0],["2013-01-30",20.8717,21.0104,20.7515,20.7654,7245100.0],["2013-01-31",20.7376,20.8024,20.5157,20.5805,4043500.0],["2013-02-01",20.6406,20.7839,20.562,20.696,4387800.0],["2013-02-04",20.2846,20.4002,20.1089,20.1598,6980700.0],["2013-02-05",20.4187,20.5435,20.3401,20.4325,5448000.0],["2013-02-06",20.1459,20.3401,20.1089,20.3355,9785000.0],["2013-02-07",20.1783,20.2661,19.8778,19.9518,6262800.0],["2013-02-08",19.8593,20.1089,19.8593,19.9564,8484200.0],["2013-02-11",19.8593,19.924,19.6698,19.8824,8790000.0],["2013-02-12",19.8917,20.0858,19.8639,20.035,10207600.0],["2013-02-13",19.9882,20.049,19.829,19.8711,8938200.0],["2013-02-14",19.5903,19.8665,19.5669,19.7822,11199600.0],["2013-02-15",19.5856,19.6886,19.5856,19.6371,13260200.0],["2013-02-19",19.3937,19.4779,19.389,19.4545,13086600.0],["2013-02-20",19.3609,19.389,19.0941,19.0988,12295100.0],["2013-02-21",19.0613,19.1503,18.7992,19.0941,8618600.0],["2013-02-22",19.0754,19.7494,18.9864,19.5809,16126900.0],["2013-02-25",19.272,19.4077,18.9115,18.9115,12364900.0],["2013-02-26",19.0005,19.08,18.8647,19.0005,7666600.0],["2013-02-27",18.9349,19.1269,18.9115,19.0473,7960400.0],["2013-02-28",19.0379,19.066,18.9115,18.9115,7753100.0],["2013-03-01",18.8039,18.9349,18.7196,18.8788,5920100.0],["2013-03-04",18.9256,18.9349,18.729,18.86,6228400.0],["2013-03-05",19.0192,19.0332,18.9115,18.949,7181700.0],["2013-03-06",19.0473,19.1128,19.0051,19.0566,8580000.0],["2013-03-07",19.0473,19.0941,19.0145,19.0286,6124700.0],["2013-03-08",18.9817,18.9958,18.8928,18.9068,7527700.0],["2013-03-11",18.9724,19.0286,18.8975,19.0051,6548200.0],["2013-03-12",18.9958,19.052,18.8928,18.9162,5529100.0],["2013-03-13",18.8179,18.8928,18.7711,18.8132,5965100.0],["2013-03-14",18.86,19.2064,18.846,19.1924,5504600.0],["2013-03-15",19.0052,19.2298,18.963,19.2298,7939100.0],["2013-03-18",19.08,19.1737,18.9677,19.0332,4700900.0],["2013-03-19",19.2018,19.2018,19.0473,19.1924,5117900.0],["2013-03-20",19.183,19.2111,19.0426,19.1081,4940000.0],["2013-03-21",19.0332,19.2626,19.0098,19.1409,5876600.0],["2013-03-22",19.6699,19.7307,19.5107,19.6605,9882200.0],["2013-03-25",19.7073,19.7307,19.595,19.6418,5729800.0],["2013-03-26",19.6652,19.829,19.6652,19.8103,6183700.0],["2013-03-27",19.609,19.8056,19.5294,19.7822,4510900.0],["2013-03-28",19.8103,19.8524,19.5903,19.8243,5663600.0],["2013-04-01",19.8243,19.8477,19.5809,19.6652,4187600.0],["2013-04-02",19.7541,19.7682,19.6839,19.726,7017900.0],["2013-04-03",19.7682,19.8009,19.5622,19.6137,6106500.0],["2013-04-04",19.403,19.4779,19.2766,19.3235,5969600.0],["2013-04-05",19.2158,19.4358,19.1924,19.4358,4315200.0],["2013-04-08",19.3047,19.3515,19.2205,19.2954,4658900.0],["2013-04-09",19.3562,19.623,19.3141,19.5435,4952800.0],["2013-04-10",19.6043,19.6371,19.375,19.4592,6297500.0],["2013-04-11",19.5154,19.6418,19.4592,19.5575,4664500.0],["2013-04-12",19.4592,19.4967,19.2579,19.4592,4363600.0],["2013-04-15",19.1877,19.3281,19.1549,19.1737,9322000.0],["2013-04-16",19.3047,19.3703,19.1924,19.2626,6198300.0],["2013-04-17",19.0379,19.052,18.8179,18.8319,11339000.0],["2013-04-18",18.9209,19.3281,18.7805,19.2345,9904100.0],["2013-04-19",19.2205,19.2579,19.1409,19.1877,8759100.0],["2013-04-22",19.1549,19.3094,19.0847,19.2626,7089400.0],["2013-04-23",19.3094,19.492,19.2907,19.4826,6616300.0],["2013-04-24",19.609,19.7682,19.5996,19.6979,5182900.0],["2013-04-25",19.8665,20.0209,19.7728,19.7916,5946800.0],["2013-04-26",19.6745,19.815,19.6184,19.7541,4258900.0],["2013-04-29",19.7635,20.0397,19.7588,19.9554,6149400.0],["2013-04-30",20.4469,20.4703,20.2737,20.4095,10317800.0],["2013-05-01",20.4891,20.5125,20.241,20.2784,6551700.0],["2013-05-02",20.3486,20.4329,20.2737,20.3767,5572900.0],["2013-05-03",20.6108,20.7137,20.5733,20.578,6704600.0],["2013-05-06",20.6342,20.6669,20.5312,20.5827,3944800.0],["2013-05-07",20.6108,20.7231,20.5312,20.6295,5799300.0],["2013-05-08",20.5726,20.7432,20.5584,20.6816,5211600.0],["2013-05-09",20.5537,20.6579,20.4873,20.5063,5412700.0],["2013-05-10",20.4541,20.4826,20.3072,20.4636,4287000.0],["2013-05-13",20.3973,20.4304,20.2883,20.3878,4457700.0],["2013-05-14",20.3593,20.4636,20.3309,20.4304,4544100.0],["2013-05-15",20.3214,20.4067,20.2598,20.3688,4495400.0],["2013-05-16",20.2361,20.3641,20.2029,20.2598,5290100.0],["2013-05-17",20.293,20.3783,20.2598,20.3594,3717400.0],["2013-05-20",20.3878,20.6579,20.3783,20.5679,6092700.0],["2013-05-21",20.4589,20.7527,20.4589,20.6437,4799900.0],["2013-05-22",20.7385,20.8664,20.4778,20.511,4966500.0],["2013-05-23",20.4873,20.729,20.3593,20.7243,5616500.0],["2013-05-24",20.5584,20.6342,20.4968,20.6247,5270100.0],["2013-05-28",20.8238,20.8427,20.6437,20.6626,3712000.0],["2013-05-29",20.6058,20.7622,20.5679,20.6863,3801600.0],["2013-05-30",20.7337,20.748,20.6058,20.6958,3447400.0],["2013-05-31",20.5631,20.5868,20.3309,20.3357,5564400.0],["2013-06-03",20.4162,20.601,20.3783,20.5773,3997700.0],["2013-06-04",20.5015,20.5584,20.3973,20.4921,3864900.0],["2013-06-05",20.3973,20.4731,20.293,20.3167,4252000.0],["2013-06-06",20.3499,20.4541,20.2409,20.4494,4507100.0],["2013-06-07",20.383,20.4494,20.2646,20.3546,5309000.0],["2013-06-10",20.4067,20.5916,20.3641,20.511,4554400.0],["2013-06-11",20.2503,20.4968,20.2314,20.421,4107000.0],["2013-06-12",20.5394,20.5537,20.2172,20.2693,4029600.0],["2013-06-13",20.2172,20.4589,20.2077,20.421,3933100.0],["2013-06-14",20.3262,20.4589,20.2551,20.3025,3276400.0],["2013-06-17",20.4731,20.5726,20.4494,20.5015,4372900.0],["2013-06-18",20.4541,20.5537,20.4541,20.5157,2612600.0],["2013-06-19",20.3546,20.402,20.1271,20.1887,6510000.0],["2013-06-20",19.9139,19.9518,19.6674,19.7527,9419400.0],["2013-06-21",19.6911,19.8333,19.5347,19.7717,8599000.0],["2013-06-24",19.5584,19.8523,19.5063,19.6769,7039200.0],["2013-06-25",19.8996,19.9233,19.6532,19.7527,3809600.0],["2013-06-26",19.8807,19.9044,19.6911,19.8238,2395700.0],["2013-06-27",19.7101,19.8949,19.7101,19.8001,5059500.0],["2013-06-28",19.7101,19.8523,19.6959,19.7812,4050100.0],["2013-07-01",19.8949,19.9233,19.729,19.7338,5910500.0],["2013-07-02",19.6674,19.748,19.5442,19.6106,10322800.0],["2013-07-03",19.4542,19.5774,19.4115,19.5158,4303900.0],["2013-07-05",19.3736,19.5205,19.2788,19.511,6694800.0],["2013-07-08",19.5632,19.6532,19.5158,19.5632,8651700.0],["2013-07-09",19.6437,19.8096,19.5963,19.7385,7073100.0],["2013-07-10",19.8807,20.0323,19.8475,19.9613,7862600.0],["2013-07-11",20.1271,20.1698,20.0134,20.1603,7476700.0],["2013-07-12",20.0418,20.0703,19.9707,19.9944,4995300.0],["2013-07-15",20.0039,20.0845,19.9613,19.9707,4941200.0],["2013-07-16",20.075,20.1603,19.9755,20.1603,4715200.0],["2013-07-17",20.1745,20.2361,20.1129,20.165,3015600.0],["2013-07-18",20.3214,20.383,20.203,20.2409,6091000.0],["2013-07-19",20.3309,20.421,20.2835,20.383,5239700.0],["2013-07-22",20.4162,20.5584,20.4067,20.4731,5127000.0],["2013-07-23",20.639,20.6816,20.5394,20.639,4179600.0],["2013-07-24",20.729,20.7337,20.5442,20.5868,3815100.0],["2013-07-25",20.5963,20.7243,20.5726,20.7053,2757500.0],["2013-07-26",20.6674,20.7006,20.5394,20.6532,3247900.0],["2013-07-29",20.5584,20.5726,20.3593,20.4352,4147800.0],["2013-07-30",19.7385,19.8238,19.5537,19.7812,15013400.0],["2013-07-31",19.7338,19.7859,19.6058,19.639,7895200.0],["2013-08-01",19.7006,19.8238,19.6722,19.7717,6300000.0],["2013-08-02",19.8191,19.876,19.7433,19.8712,4654600.0],["2013-08-05",19.8617,19.9233,19.8143,19.8902,5042400.0],["2013-08-06",19.8617,19.8854,19.7717,19.8286,5149400.0],["2013-08-07",19.9102,19.9966,19.795,19.795,5313900.0],["2013-08-08",19.8574,19.9006,19.7373,19.819,3376500.0],["2013-08-09",19.8478,19.915,19.795,19.8142,3004900.0],["2013-08-12",19.8046,19.8334,19.6989,19.7229,3665300.0],["2013-08-13",19.8094,19.891,19.7085,19.8718,4416900.0],["2013-08-14",19.9918,20.0254,19.843,19.8478,6215500.0],["2013-08-15",19.7325,19.9102,19.6893,19.8142,4346600.0],["2013-08-16",19.8382,19.8814,19.7758,19.8382,3621000.0],["2013-08-19",19.8238,19.8526,19.7085,19.7325,3633800.0],["2013-08-20",19.6941,19.7469,19.6365,19.6365,4354200.0],["2013-08-21",19.6077,19.6317,19.4493,19.4589,4296800.0],["2013-08-22",19.5981,19.6797,19.5645,19.6413,2808300.0],["2013-08-23",19.7613,19.9438,19.7373,19.9294,4139600.0],["2013-08-26",19.9438,19.9486,19.8238,19.8574,2703500.0],["2013-08-27",19.8574,20.059,19.8478,19.9102,3385000.0],["2013-08-28",20.1502,20.2703,20.0878,20.2222,5342800.0],["2013-08-29",20.083,20.1214,19.963,19.9918,3688000.0],["2013-08-30",19.9198,19.939,19.8046,19.8286,3403700.0],["2013-09-03",19.8718,19.9006,19.7229,19.843,3715600.0],["2013-09-04",19.8286,19.9726,19.819,19.8814,2717800.0],["2013-09-05",19.8718,20.0254,19.867,19.9486,2334100.0],["2013-09-06",20.0398,20.1262,19.9246,20.0782,3407200.0],["2013-09-09",20.083,20.1598,20.0542,20.1118,2436500.0],["2013-09-10",20.0974,20.1838,20.0542,20.1742,2818200.0],["2013-09-11",20.1935,20.3279,20.1886,20.3039,5092100.0],["2013-09-12",20.3135,20.3663,20.1886,20.2127,4721600.0],["2013-09-13",20.1646,20.2271,20.107,20.1358,3611900.0],["2013-09-16",20.4431,20.4527,20.2126,20.2222,4303600.0],["2013-09-17",20.1838,20.2511,20.1406,20.1742,2313300.0],["2013-09-18",20.1742,20.4239,20.059,20.3663,5255700.0],["2013-09-19",20.3519,20.3711,20.2607,20.3231,3905700.0],["2013-09-20",20.5727,20.5775,20.3567,20.3855,6690800.0],["2013-09-23",20.3855,20.4095,20.2415,20.2943,2936500.0],["2013-09-24",20.3471,20.3903,20.2655,20.2991,2838200.0],["2013-09-25",20.2847,20.4191,20.2703,20.3519,3235900.0],["2013-09-26",20.4191,20.5487,20.4047,20.4815,9691000.0],["2013-09-27",20.4335,20.5487,20.3951,20.5487,3980000.0],["2013-09-30",20.2175,20.2943,20.0782,20.179,6252500.0],["2013-10-01",20.1406,20.1982,20.0638,20.0926,3864500.0],["2013-10-02",20.1118,20.2511,20.0734,20.2175,3218000.0],["2013-10-03",20.5247,20.5487,20.3183,20.3519,10632600.0],["2013-10-04",20.2943,20.3567,20.2511,20.2991,3575100.0],["2013-10-07",20.2079,20.3471,20.179,20.2175,3578400.0],["2013-10-08",20.1406,20.1839,20.0206,20.0254,4279900.0],["2013-10-09",20.0014,20.0254,19.8286,19.9438,4538200.0],["2013-10-10",19.987,20.1502,19.9822,20.1166,3682300.0],["2013-10-11",20.1502,20.3039,20.1358,20.2367,5335300.0],["2013-10-14",20.3471,20.4767,20.3087,20.4527,6644800.0],["2013-10-15",20.4287,20.4575,20.3423,20.4047,5461500.0],["2013-10-16",20.5439,20.5535,20.3711,20.4383,4636800.0],["2013-10-17",20.5727,20.6448,20.5439,20.6448,6041600.0],["2013-10-18",20.7552,20.8368,20.7024,20.8032,6312300.0],["2013-10-21",20.8464,20.9328,20.7984,20.9184,4066700.0],["2013-10-22",20.9088,20.9712,20.8848,20.9328,4227600.0],["2013-10-23",20.88,20.9376,20.7696,20.832,5398500.0],["2013-10-24",21.0048,21.0096,20.88,20.9232,6862300.0],["2013-10-25",21.1105,21.1201,20.904,20.9616,6290600.0],["2013-10-28",20.976,21.0384,20.8704,20.9904,4722700.0],["2013-10-29",21.8738,22.0851,21.701,22.0371,20455200.0],["2013-10-30",22.2867,22.378,22.1283,22.2243,8987300.0],["2013-10-31",22.3059,22.3972,22.1907,22.3251,19298700.0],["2013-11-01",22.3107,22.378,22.1427,22.3491,7423900.0],["2013-11-04",22.4308,22.5604,22.4068,22.5316,6854300.0],["2013-11-05",22.5076,22.594,22.3683,22.5604,6375300.0],["2013-11-06",22.8374,22.8423,22.6479,22.7548,9073800.0],["2013-11-07",22.6965,22.7013,22.3514,22.4049,6144600.0],["2013-11-08",22.2494,22.4146,22.2202,22.4,4848700.0],["2013-11-11",22.4,22.4632,22.3563,22.3951,2499500.0],["2013-11-12",22.3952,22.4778,22.2639,22.3125,3929300.0],["2013-11-13",22.4195,22.5993,22.3757,22.575,4595600.0],["2013-11-14",22.5118,22.6965,22.4923,22.6382,3950400.0],["2013-11-15",22.8569,22.9492,22.7937,22.9298,6730600.0],["2013-11-18",22.9589,22.9881,22.7791,22.8034,5072500.0],["2013-11-19",22.8326,22.8763,22.7402,22.818,3748900.0],["2013-11-20",23.0075,23.0367,22.7694,22.8374,5043100.0],["2013-11-21",22.9492,23.061,22.9152,23.0124,3846900.0],["2013-11-22",23.163,23.3429,23.1436,23.3429,8036400.0],["2013-11-25",23.1776,23.1776,23.0027,23.0707,5857400.0],["2013-11-26",22.9929,23.0415,22.9055,22.9103,4274800.0],["2013-11-27",22.9395,22.9832,22.7499,22.7937,4109500.0],["2013-11-29",22.9784,23.0513,22.8471,22.8471,2324400.0],["2013-12-02",22.7111,22.7694,22.6479,22.6722,3842500.0],["2013-12-03",22.5895,22.6819,22.5264,22.6382,4648900.0],["2013-12-04",22.4826,22.7791,22.4778,22.7305,4768300.0],["2013-12-05",22.6576,22.7013,22.5555,22.5701,2725100.0],["2013-12-06",22.852,22.8617,22.6916,22.7451,2514800.0],["2013-12-09",22.7839,22.8374,22.7305,22.8034,3055500.0],["2013-12-10",22.7062,22.7354,22.6333,22.6333,3358100.0],["2013-12-11",22.7305,22.7888,22.6187,22.6965,3139000.0],["2013-12-12",22.5167,22.5312,22.3077,22.4389,4336200.0],["2013-12-13",22.2445,22.2591,22.0841,22.2056,6082800.0],["2013-12-16",22.3417,22.4924,22.332,22.3709,4790200.0],["2013-12-17",22.1813,22.1959,22.0161,22.123,5399600.0],["2013-12-18",22.2639,22.4681,22.1181,22.4632,6223700.0],["2013-12-19",22.3854,22.6722,22.3514,22.6527,4514700.0],["2013-12-20",22.6187,22.818,22.6139,22.7742,5247800.0],["2013-12-23",23.0221,23.1144,22.9735,23.0415,4006700.0],["2013-12-24",23.095,23.1339,23.0513,23.129,1959300.0],["2013-12-26",23.1825,23.3623,23.129,23.3137,3496300.0],["2013-12-27",23.4741,23.5373,23.3574,23.4595,3616200.0],["2013-12-30",23.4255,23.4887,23.3283,23.4255,3642400.0],["2013-12-31",23.513,23.6442,23.4789,23.6247,3419300.0],["2014-01-02",23.5373,23.5421,23.2748,23.3186,4737500.0],["2014-01-03",23.4255,23.4692,23.2554,23.2651,5531200.0],["2014-01-06",23.3817,23.4449,23.2797,23.3283,5735900.0],["2014-01-07",23.581,23.6442,23.4838,23.5956,7513500.0],["2014-01-08",23.6491,23.7268,23.5859,23.6831,6801800.0],["2014-01-09",23.8192,23.9066,23.7025,23.7414,7556500.0],["2014-01-10",23.8726,23.9115,23.8094,23.9115,5310100.0],["2014-01-13",23.5859,23.756,23.3769,23.4012,8277700.0],["2014-01-14",23.5373,23.5421,23.3866,23.4935,6072200.0],["2014-01-15",23.5373,23.5616,23.3623,23.3769,6437200.0],["2014-01-16",23.3672,23.3866,23.2311,23.2845,4549800.0],["2014-01-17",23.3574,23.5567,23.3331,23.4255,5872700.0],["2014-01-21",23.6296,23.6636,23.4984,23.5859,5103100.0],["2014-01-22",23.756,23.8921,23.6588,23.8337,8903400.0],["2014-01-23",23.7948,23.8094,23.5373,23.6345,5949900.0],["2014-01-24",23.6296,23.6393,23.1971,23.2068,8983500.0],["2014-01-27",23.0901,23.1582,22.8714,22.9638,4921600.0],["2014-01-28",23.0513,23.129,22.9978,23.0756,2641700.0],["2014-01-29",22.8763,23.0756,22.8228,22.9735,4831600.0],["2014-01-30",23.1436,23.1436,22.9055,23.0415,3760700.0],["2014-01-31",22.6868,22.9541,22.6576,22.7888,4796700.0],["2014-02-03",22.7111,22.7791,22.3611,22.4097,5033900.0],["2014-02-04",22.3417,22.643,22.3223,22.4875,5315100.0],["2014-02-05",22.4632,22.5215,22.2737,22.3757,3780900.0],["2014-02-06",22.6382,23.0172,22.5993,22.9978,5952100.0],["2014-02-07",22.9541,23.1582,22.9443,23.1387,2833100.0],["2014-02-10",23.0075,23.0853,22.9589,23.0853,2432700.0],["2014-02-11",23.338,23.6879,23.2991,23.6247,4794000.0],["2014-02-12",23.8903,23.9001,23.7133,23.7919,4615200.0],["2014-02-13",23.6739,23.8903,23.6444,23.8264,3546000.0],["2014-02-14",23.8657,24.0772,23.8362,24.0034,2597700.0],["2014-02-18",24.264,24.4067,24.2247,24.2985,10061800.0],["2014-02-19",24.2444,24.4411,24.1952,24.2591,5479300.0],["2014-02-20",24.4558,24.5689,24.3968,24.5198,8097900.0],["2014-02-21",24.5985,24.687,24.4706,24.4952,6282700.0],["2014-02-24",24.5886,24.8788,24.569,24.7214,8709300.0],["2014-02-25",24.9476,25.0902,24.8001,24.9181,8166400.0],["2014-02-26",24.8935,24.9427,24.7214,24.7952,4941500.0],["2014-02-27",24.7755,24.8591,24.6526,24.7902,5585800.0],["2014-02-28",24.7214,25.0263,24.7214,24.8886,5542000.0],["2014-03-03",24.2886,24.5247,24.0428,24.0968,9857500.0],["2014-03-04",24.2345,24.3132,24.1116,24.2641,6511700.0],["2014-03-05",24.0477,24.1804,23.9247,24.0083,5747400.0],["2014-03-06",23.9149,24.0723,23.91,23.9936,4632100.0],["2014-03-07",23.8657,23.8952,23.6788,23.8165,5904400.0],["2014-03-10",23.7133,23.8264,23.669,23.8215,2540200.0],["2014-03-11",23.8067,23.9247,23.6592,23.7133,2690700.0],["2014-03-12",23.6543,23.7624,23.6198,23.7083,2249000.0],["2014-03-13",23.787,23.792,23.369,23.4035,3666000.0],["2014-03-14",23.369,23.5116,23.369,23.4526,3900700.0],["2014-03-17",23.3444,23.5411,23.2756,23.4379,5008000.0],["2014-03-18",23.3444,23.4674,23.3002,23.3887,5596800.0],["2014-03-19",23.3838,23.4969,23.192,23.2707,4149400.0],["2014-03-20",22.8281,22.9559,22.7641,22.8773,17857900.0],["2014-03-21",22.8576,23.0789,22.7986,22.8723,15397700.0],["2014-03-24",23.01,23.0395,22.7936,22.9658,7705700.0],["2014-03-25",22.8773,23.1821,22.8773,23.1182,4947800.0],["2014-03-26",23.4084,23.4379,23.0986,23.0986,5063000.0],["2014-03-27",23.2018,23.4231,23.1526,23.3936,3782300.0],["2014-03-28",23.5559,23.8411,23.5215,23.787,7463100.0],["2014-03-31",23.8018,23.8165,23.5903,23.6543,4276800.0],["2014-04-01",23.7575,23.846,23.7379,23.8215,3353300.0],["2014-04-02",23.91,23.9887,23.8116,23.8215,6207900.0],["2014-04-03",23.8067,23.8264,23.6936,23.7624,2797400.0],["2014-04-04",23.9346,24.028,23.8018,23.8264,3776300.0],["2014-04-07",23.8264,23.8411,23.6542,23.6592,2371700.0],["2014-04-08",23.7428,23.8067,23.5461,23.5854,3730500.0],["2014-04-09",23.8805,24.0133,23.7231,23.9887,3605500.0],["2014-04-10",23.9542,24.0673,23.7231,23.7428,3194000.0],["2014-04-11",23.5215,23.61,23.3346,23.3346,6383300.0],["2014-04-14",23.192,23.5067,23.1822,23.3789,4853900.0],["2014-04-15",23.5166,23.5903,23.3198,23.492,5041700.0],["2014-04-16",23.7329,23.7969,23.6543,23.7969,3101200.0],["2014-04-17",23.8952,24.0821,23.8559,24.0378,3574700.0],["2014-04-21",24.0673,24.1608,24.0182,24.1116,2639600.0],["2014-04-22",24.1657,24.2001,24.0772,24.1165,2638600.0],["2014-04-23",24.0231,24.0772,23.9592,24.0034,3413600.0],["2014-04-24",24.1804,24.3427,24.0772,24.2886,4960100.0],["2014-04-25",24.5345,24.5985,24.4263,24.4509,4727200.0],["2014-04-28",24.2296,24.269,24.0477,24.1165,4998100.0],["2014-04-29",24.5788,24.9476,24.5591,24.7312,7620800.0],["2014-04-30",24.9181,24.9673,24.7804,24.8935,7198000.0],["2014-05-01",24.864,24.8689,24.7116,24.7853,3212600.0],["2014-05-02",24.9279,25.0411,24.8443,25.0165,3317900.0],["2014-05-05",24.9181,25.0312,24.8738,24.987,3186900.0],["2014-05-06",25.0853,25.1935,25.0411,25.1394,5644400.0],["2014-05-07",25.4105,25.4951,25.2613,25.3807,6850400.0],["2014-05-08",25.5498,25.5598,25.2563,25.2613,6879300.0],["2014-05-09",25.2414,25.2464,25.0673,25.1518,3553000.0],["2014-05-12",25.311,25.3409,25.1867,25.2215,4856400.0],["2014-05-13",25.1568,25.1817,25.0772,25.127,4211800.0],["2014-05-14",24.9827,25.2314,24.9777,25.0872,2435300.0],["2014-05-15",25.2215,25.3658,25.0424,25.321,7527300.0],["2014-05-16",25.3807,25.5846,25.3409,25.52,5618400.0],["2014-05-19",25.5349,25.5946,25.4851,25.5498,3837800.0],["2014-05-20",25.3558,25.4702,25.2812,25.326,2959800.0],["2014-05-21",25.5697,25.6493,25.505,25.6045,3933300.0],["2014-05-22",25.4603,25.5797,25.4503,25.4752,2246600.0],["2014-05-23",25.4503,25.4752,25.3558,25.4205,3507300.0],["2014-05-27",25.3608,25.3906,25.2066,25.2215,3507000.0],["2014-05-28",25.2165,25.321,25.1966,25.2066,2628300.0],["2014-05-29",25.2513,25.2613,25.1668,25.1966,2476900.0],["2014-05-30",25.1668,25.1867,25.0424,25.0971,2837200.0],["2014-06-02",25.2513,25.3011,25.117,25.1618,4517800.0],["2014-06-03",25.122,25.1518,25.0424,25.1319,2972600.0],["2014-06-04",24.9081,24.933,24.8086,24.9081,4315300.0],["2014-06-05",25.0524,25.112,24.9429,25.0921,1825200.0],["2014-06-06",25.112,25.311,25.0971,25.2762,3224600.0],["2014-06-09",25.306,25.3409,25.2215,25.2911,2139300.0],["2014-06-10",25.2563,25.3658,25.2066,25.3459,2995500.0],["2014-06-11",25.2464,25.3608,25.2265,25.3011,1724500.0],["2014-06-12",25.3956,25.6642,25.3906,25.5399,4212300.0],["2014-06-13",25.8185,25.8931,25.6443,25.709,5407800.0],["2014-06-16",25.6642,25.7836,25.6195,25.7388,3497400.0],["2014-06-17",25.5598,25.6941,25.515,25.6891,2100000.0],["2014-06-18",25.8582,26.2264,25.8383,26.2015,4270500.0],["2014-06-19",26.3159,26.3557,26.1567,26.2015,3203600.0],["2014-06-20",26.2761,26.4104,26.2413,26.2562,2660300.0],["2014-06-23",26.3657,26.4353,26.3209,26.4005,2234100.0],["2014-06-24",26.5895,26.6044,26.2562,26.2861,5946000.0],["2014-06-25",26.2264,26.291,26.0722,26.1766,4973700.0],["2014-06-26",26.1617,26.2861,25.9528,26.2413,2525100.0],["2014-06-27",26.1766,26.2214,26.0672,26.1667,3292500.0],["2014-06-30",26.1567,26.3408,26.102,26.2413,2175500.0],["2014-07-01",26.3159,26.4154,26.2711,26.3657,3435700.0],["2014-07-02",26.5696,26.6044,26.4652,26.5547,3409200.0],["2014-07-03",26.4701,26.485,26.3657,26.4403,1747000.0],["2014-07-07",26.2861,26.301,26.1468,26.1766,2314200.0],["2014-07-08",26.092,26.1617,25.9727,26.0572,2387000.0],["2014-07-09",25.8135,26.0324,25.7637,26.0274,3353500.0],["2014-07-10",25.7438,25.8035,25.6593,25.7687,3481000.0],["2014-07-11",25.6642,25.7289,25.6394,25.6742,2002600.0],["2014-07-14",25.6642,25.7438,25.6294,25.6891,2866300.0],["2014-07-15",25.8234,25.8632,25.5697,25.719,2502100.0],["2014-07-16",25.898,26.0373,25.8682,26.0075,2320100.0],["2014-07-17",25.3757,25.52,25.2663,25.3061,11253800.0],["2014-07-18",25.1668,25.2762,25.1071,25.2364,4218200.0],["2014-07-21",25.122,25.2513,25.0623,25.2314,2775500.0],["2014-07-22",25.3707,25.4155,25.3508,25.3558,3335900.0],["2014-07-23",25.4802,25.4951,25.3857,25.4652,3232300.0],["2014-07-24",25.3757,25.5797,25.3608,25.5647,2418200.0],["2014-07-25",25.3707,25.4006,25.2613,25.3309,2293100.0],["2014-07-28",25.2265,25.2663,25.0822,25.1916,3092800.0],["2014-07-29",24.7489,24.7887,24.331,24.3658,9363400.0],["2014-07-30",24.3111,24.6643,24.2266,24.6444,9308900.0],["2014-07-31",24.4852,24.6196,24.331,24.3609,6150800.0],["2014-08-01",24.2067,24.4852,24.1619,24.3758,7105200.0],["2014-08-04",24.4902,24.5698,24.331,24.54,3549000.0],["2014-08-05",24.4803,24.4803,24.1022,24.1619,5113500.0],["2014-08-06",24.1946,24.3306,24.0687,24.0939,4145100.0],["2014-08-07",24.2097,24.2802,23.7465,23.8472,4262200.0],["2014-08-08",23.7716,23.8824,23.5501,23.8673,11594300.0],["2014-08-11",23.8522,23.9982,23.7767,23.8875,8018400.0],["2014-08-12",23.7716,23.963,23.7314,23.8875,4235200.0],["2014-08-13",23.7616,23.8119,23.6256,23.7314,3748200.0],["2014-08-14",23.8925,23.9177,23.7565,23.8724,3175200.0],["2014-08-15",23.8321,23.9378,23.6911,23.8623,4778700.0],["2014-08-18",24.109,24.1241,23.9378,24.1191,3872100.0],["2014-08-19",24.0687,24.3759,24.0536,24.3205,5310400.0],["2014-08-20",24.2399,24.3004,24.1745,24.2651,2971600.0],["2014-08-21",24.245,24.3457,24.2198,24.3054,2871300.0],["2014-08-22",24.2953,24.3306,24.1845,24.2349,2890100.0],["2014-08-25",24.3557,24.4716,24.2752,24.4464,2414400.0],["2014-08-26",24.3507,24.3658,24.2601,24.2601,2636800.0],["2014-08-27",24.3457,24.4061,24.2903,24.3507,1966100.0],["2014-08-28",24.25,24.2701,24.0788,24.1292,5093000.0],["2014-08-29",24.1594,24.1845,23.9882,24.0889,4274300.0],["2014-09-02",23.9529,23.9831,23.7163,23.7666,5573600.0],["2014-09-03",24.0587,24.1695,24.0134,24.0234,5313200.0],["2014-09-04",24.2047,24.2248,22.4826,22.6035,54703000.0],["2014-09-05",22.8905,23.2429,22.8301,23.1271,15529500.0],["2014-09-08",22.9056,23.0063,22.7293,22.825,8919600.0],["2014-09-09",22.7394,22.8502,22.684,22.7344,4892300.0],["2014-09-10",23.1624,23.4695,23.0516,23.4242,16247200.0],["2014-09-11",23.2782,23.4091,23.1473,23.2832,9464900.0],["2014-09-12",23.1876,23.1976,23.0617,23.1322,4795000.0],["2014-09-15",22.9559,23.1976,22.9106,23.107,5073700.0],["2014-09-16",22.9962,23.3839,22.9912,23.2782,4209000.0],["2014-09-17",23.3436,23.4091,23.2379,23.2782,3365200.0],["2014-09-18",23.4494,23.5199,23.2883,23.3739,3241100.0],["2014-09-19",23.6105,23.6206,23.3688,23.394,4956900.0],["2014-09-22",23.3638,23.3638,23.1422,23.2278,5292800.0],["2014-09-23",23.107,23.1825,23.0113,23.0214,3192900.0],["2014-09-24",23.0717,23.102,22.8401,22.9156,6237900.0],["2014-09-25",22.6387,22.6538,22.0999,22.1855,15355000.0],["2014-09-26",22.1251,22.4323,22.0597,22.3366,7105500.0],["2014-09-29",22.2812,22.5179,22.2258,22.4272,4460900.0],["2014-09-30",22.1755,22.2661,22.0546,22.1301,6834500.0],["2014-10-01",22.0748,22.2258,21.9388,21.9942,4323600.0],["2014-10-02",21.8582,21.8733,21.4453,21.7324,7933400.0],["2014-10-03",21.6316,21.6719,21.4756,21.5007,6923500.0],["2014-10-06",21.5309,21.7575,21.5158,21.677,4916900.0],["2014-10-07",21.6216,21.677,21.4202,21.4302,4439500.0],["2014-10-08",21.5561,21.7676,21.3446,21.7273,8960000.0],["2014-10-09",21.4705,21.5158,21.1231,21.1432,6970900.0],["2014-10-10",20.9569,21.1382,20.7807,20.9166,7416700.0],["2014-10-13",21.108,21.1986,20.7303,20.7555,5207000.0],["2014-10-14",20.6951,20.7807,20.3829,20.4484,8518800.0],["2014-10-15",20.3829,20.4886,19.9196,20.4584,10663400.0],["2014-10-16",19.9599,20.6347,19.8643,20.5037,9972900.0],["2014-10-17",20.8159,20.9972,20.7605,20.8663,11108100.0],["2014-10-20",20.6951,20.7857,20.539,20.7253,6357400.0],["2014-10-21",21.1029,21.3446,20.9821,21.2792,5479700.0],["2014-10-22",21.1332,21.2288,20.9267,20.9267,5049000.0],["2014-10-23",21.1332,21.3597,21.0425,21.2339,4949300.0],["2014-10-24",21.1785,21.254,21.0425,21.2339,4358500.0],["2014-10-27",21.0476,21.1533,20.9116,21.1231,7010200.0],["2014-10-28",21.3044,21.5813,21.2137,21.5712,7427800.0],["2014-10-29",21.6518,21.9036,21.4604,21.6014,7344300.0],["2014-10-30",21.4856,21.7877,21.3698,21.7072,6652000.0],["2014-10-31",21.682,21.8884,21.4957,21.8834,7493700.0],["2014-11-03",21.6216,21.6921,21.3648,21.3799,6742000.0],["2014-11-04",21.1382,21.1583,20.8461,20.972,8031000.0],["2014-11-05",21.1917,21.4165,21.0742,21.3399,5316100.0],["2014-11-06",21.4676,21.5136,21.2224,21.391,4523700.0],["2014-11-07",21.4523,21.6311,21.4267,21.488,5702100.0],["2014-11-10",21.4931,21.5851,21.3399,21.3859,5072400.0],["2014-11-11",21.1662,21.4165,21.1049,21.3296,5421800.0],["2014-11-12",21.0538,21.2326,21.0078,21.0384,6103800.0],["2014-11-13",20.8239,20.875,20.6706,20.7779,8573300.0],["2014-11-14",20.6399,20.9618,20.6348,20.9158,5527000.0],["2014-11-17",20.7932,20.9669,20.6961,20.8954,4577000.0],["2014-11-18",21.0844,21.1508,20.9312,21.0435,4250500.0],["2014-11-19",21.1764,21.3143,21.0282,21.2224,4540500.0],["2014-11-20",21.1968,21.4012,21.1815,21.3399,3866000.0],["2014-11-21",21.6004,21.7179,21.5085,21.6719,5918900.0],["2014-11-24",21.6668,21.6975,21.4114,21.4778,5474000.0],["2014-11-25",21.4523,21.488,21.2121,21.2377,6256500.0],["2014-11-26",21.2581,21.3194,21.1508,21.2479,3441900.0],["2014-11-28",20.3487,20.3998,20.0218,20.0882,13950700.0],["2014-12-01",20.2414,20.3845,19.8583,20.3487,14091000.0],["2014-12-02",20.4152,21.0487,20.3334,20.8034,12995900.0],["2014-12-03",20.9158,21.2479,20.8188,21.1049,7502200.0],["2014-12-04",20.6348,20.7523,20.456,20.6348,8242900.0],["2014-12-05",20.5122,20.5531,20.3385,20.4254,6906600.0],["2014-12-08",20.2057,20.221,19.8072,19.8583,10641900.0],["2014-12-09",19.6846,19.9911,19.4547,19.6795,12161200.0],["2014-12-10",19.5313,19.5466,19.1584,19.281,10584600.0],["2014-12-11",19.2554,19.4036,19.0562,19.0715,9744000.0],["2014-12-12",18.8876,18.9591,18.5146,18.5146,12180400.0],["2014-12-15",18.4278,18.5657,17.8198,17.8505,16107200.0],["2014-12-16",17.9578,18.673,17.83,18.2694,17575300.0],["2014-12-17",18.3563,19.2861,18.3256,19.2554,14429700.0],["2014-12-18",19.4802,19.5926,19.2401,19.5773,15596000.0],["2014-12-19",19.8225,20.1393,19.6641,20.1291,10832400.0],["2014-12-22",20.032,20.0626,19.7203,19.9758,10179500.0],["2014-12-23",19.8021,20.0678,19.7255,19.986,7831000.0],["2014-12-24",20.032,20.0626,19.8123,19.8992,3484400.0],["2014-12-26",19.9554,20.0013,19.8123,19.9145,5993600.0],["2014-12-29",19.894,19.9962,19.8123,19.94,7558400.0],["2014-12-30",19.7868,19.8174,19.5466,19.5977,7084500.0],["2014-12-31",19.562,19.5875,19.4189,19.4751,6856800.0],["2015-01-02",19.5211,19.6028,19.2759,19.4751,6290100.0],["2015-01-05",18.6935,18.7292,18.203,18.4431,16126000.0],["2015-01-06",18.3971,18.6475,18.2183,18.3052,11575800.0],["2015-01-07",18.392,18.5708,18.2183,18.3512,9192400.0],["2015-01-08",18.6117,18.8621,18.5198,18.765,10789700.0],["2015-01-09",18.7803,18.8161,18.4636,18.6884,7616700.0],["2015-01-12",18.4891,18.5453,18.2285,18.4176,7570800.0],["2015-01-13",18.4942,18.5657,18.2643,18.3716,10151900.0],["2015-01-14",17.9629,18.2796,17.8454,18.2234,11629600.0],["2015-01-15",18.4533,18.4891,18.1826,18.2541,8921100.0],["2015-01-16",18.8518,19.3883,18.811,19.3423,15374900.0],["2015-01-20",19.4189,19.4291,19.0971,19.2554,8197700.0],["2015-01-21",19.327,19.9349,19.2759,19.8327,10491800.0],["2015-01-22",19.9349,19.9962,19.6744,19.9145,8169600.0],["2015-01-23",19.6641,20.0422,19.6233,19.8736,8398200.0],["2015-01-26",19.94,20.5429,19.8225,20.3947,9391200.0],["2015-01-27",20.3539,20.6604,20.3028,20.5429,10968200.0],["2015-01-28",20.3232,20.3334,19.843,19.8634,8471000.0],["2015-01-29",19.7817,19.843,19.5211,19.797,6995400.0],["2015-01-30",19.7919,20.0677,19.5211,19.8378,7610000.0],["2015-02-02",20.1291,20.3743,20.0218,20.3641,8213900.0],["2015-02-03",20.8392,21.0844,20.7013,20.9976,12783500.0],["2015-02-04",20.6757,20.8443,20.4816,20.6655,8777900.0],["2015-02-05",21.0027,21.2428,20.9209,21.1406,7738400.0],["2015-02-06",21.2173,21.2786,20.9874,21.0333,6735300.0],["2015-02-09",21.207,21.4727,21.1917,21.2581,8132800.0],["2015-02-10",21.0231,21.0946,20.7064,21.0742,10147000.0],["2015-02-11",20.8253,20.9809,20.6439,20.9187,6177400.0],["2015-02-12",21.2297,21.6756,21.1986,21.4319,15230500.0],["2015-02-13",21.6704,21.8259,21.6186,21.7378,6625200.0],["2015-02-17",21.4682,21.7378,21.3853,21.66,5168400.0],["2015-02-18",21.5926,21.7378,21.4941,21.6445,4879400.0],["2015-02-19",21.2194,21.5356,21.1416,21.3542,5644100.0],["2015-02-20",21.349,21.4475,21.2401,21.4008,4549900.0],["2015-02-23",21.2557,21.5252,21.152,21.3697,4261300.0],["2015-02-24",21.5149,21.5926,21.3593,21.5615,3962700.0],["2015-02-25",21.6289,21.7637,21.5149,21.7274,4298900.0],["2015-02-26",21.5097,21.5512,21.3749,21.4423,3952500.0],["2015-02-27",21.4941,21.6341,21.4734,21.4838,3634200.0],["2015-03-02",21.349,21.4319,21.2038,21.4112,4884800.0],["2015-03-03",21.3801,21.7119,21.3697,21.6393,7105200.0],["2015-03-04",21.4527,21.5719,21.3593,21.5304,6499500.0],["2015-03-05",21.5304,21.603,21.349,21.349,6826100.0],["2015-03-06",21.1571,21.1779,20.9031,20.9187,6671100.0],["2015-03-09",20.9342,21.0794,20.7683,20.8824,7200500.0],["2015-03-10",20.5661,20.6335,20.1307,20.2395,7434800.0],["2015-03-11",20.0322,20.0322,19.7729,19.8196,8542800.0],["2015-03-12",20.1618,20.2032,19.7522,19.7833,6716800.0],["2015-03-13",19.4774,19.4982,19.156,19.493,8422900.0],["2015-03-16",19.2441,19.4671,19.1197,19.4671,6352100.0],["2015-03-17",19.5034,19.7522,19.4567,19.607,5034200.0],["2015-03-18",19.7678,20.4521,19.6537,20.4002,10362500.0],["2015-03-19",20.2292,20.3225,20.084,20.2032,4426900.0],["2015-03-20",20.4884,21.0172,20.4832,20.7891,8001000.0],["2015-03-23",20.8979,20.9498,20.7528,20.8098,4935000.0],["2015-03-24",20.8202,20.8461,20.4625,20.4832,4298900.0],["2015-03-25",20.7631,20.8979,20.6595,20.7424,4426700.0],["2015-03-26",20.8461,20.9187,20.5299,20.6387,4090600.0],["2015-03-27",20.5506,20.6076,20.4002,20.535,4271500.0],["2015-03-30",20.4987,20.7424,20.4987,20.6543,4272700.0],["2015-03-31",20.2084,20.4521,20.1462,20.2758,6200500.0],["2015-04-01",20.4158,20.5661,20.3588,20.478,4285800.0],["2015-04-02",20.4469,20.6128,20.421,20.5558,3501400.0],["2015-04-06",20.6595,20.9083,20.6128,20.8046,4656200.0],["2015-04-07",21.0068,21.2297,20.8565,20.8668,8078200.0],["2015-04-08",20.8668,21.5926,20.8668,21.1364,17083300.0],["2015-04-09",21.0742,21.5304,21.0224,21.4371,15395300.0],["2015-04-10",21.4319,21.5771,21.3593,21.5356,4979800.0],["2015-04-13",21.4578,21.5408,21.3231,21.3749,5037800.0],["2015-04-14",21.546,21.7741,21.4993,21.6704,6015900.0],["2015-04-15",21.7845,22.0229,21.7585,21.9918,6496400.0],["2015-04-16",22.0955,22.1474,21.7896,22.0592,6651800.0],["2015-04-17",22.1318,22.2873,22.0592,22.2355,7465200.0],["2015-04-20",22.2977,22.4221,22.1888,22.1992,5797100.0],["2015-04-21",22.3236,22.4325,22.0437,22.1785,7808600.0],["2015-04-22",22.4273,22.448,22.251,22.4169,5202600.0],["2015-04-23",22.5258,22.6762,22.4895,22.6036,5577100.0],["2015-04-24",22.6658,22.6658,22.3703,22.531,5414900.0],["2015-04-27",22.5051,22.6036,22.3029,22.3133,7591500.0],["2015-04-28",22.6917,22.7228,22.4273,22.5414,8699700.0],["2015-04-29",22.4947,22.6502,22.3392,22.5984,7175600.0],["2015-04-30",22.5154,22.5517,22.3651,22.3755,5633000.0],["2015-05-01",22.1992,22.4792,22.0074,22.4118,7289000.0],["2015-05-04",22.4843,22.6191,22.4584,22.5051,5149700.0],["2015-05-05",22.5465,22.7332,22.3288,22.3444,6220000.0],["2015-05-06",22.5126,22.5599,22.2708,22.3444,4046000.0],["2015-05-07",22.092,22.1025,21.766,21.9921,5020500.0],["2015-05-08",22.4863,22.5231,22.2182,22.4548,5308800.0],["2015-05-11",22.5809,22.623,22.3601,22.3864,4252800.0],["2015-05-12",22.3338,22.5809,22.3338,22.4443,3801700.0],["2015-05-13",22.644,22.6598,22.4443,22.4863,3360100.0],["2015-05-14",22.6598,22.7124,22.5704,22.5862,4643400.0],["2015-05-15",22.4232,22.602,22.3128,22.5073,3932200.0],["2015-05-18",22.3076,22.3812,22.2445,22.2865,3916400.0],["2015-05-19",22.1971,22.2024,21.95,21.9921,5752800.0],["2015-05-20",22.1183,22.2392,22.0552,22.1235,3035700.0],["2015-05-21",22.3969,22.644,22.3496,22.5547,4232300.0],["2015-05-22",22.439,22.4705,22.3181,22.3444,2587300.0],["2015-05-26",22.0499,22.0605,21.7923,21.887,4375600.0],["2015-05-27",21.887,22.1025,21.8607,21.9711,3181700.0],["2015-05-28",21.8764,21.8764,21.6924,21.8449,3145400.0],["2015-05-29",21.7713,21.9343,21.6661,21.7976,3146700.0],["2015-06-01",21.6504,21.6872,21.3822,21.5294,4096500.0],["2015-06-02",21.6872,21.929,21.6819,21.8186,3748700.0],["2015-06-03",21.8239,21.8817,21.6661,21.6767,2805800.0],["2015-06-04",21.6766,21.6766,21.2929,21.3559,5213000.0],["2015-06-05",21.0983,21.4716,21.0563,21.3244,5582300.0],["2015-06-08",21.2771,21.419,21.2508,21.3086,2816800.0],["2015-06-09",21.2876,21.419,21.1772,21.3191,3371400.0],["2015-06-10",21.6977,21.7818,21.6399,21.7029,4953600.0],["2015-06-11",21.745,21.8975,21.7082,21.7765,4075600.0],["2015-06-12",21.5978,21.6031,21.398,21.4506,3083100.0],["2015-06-15",21.214,21.5505,21.2087,21.5137,4164500.0],["2015-06-16",21.5137,21.5242,21.2245,21.5084,6836700.0],["2015-06-17",21.6609,21.7765,21.4506,21.6661,3251100.0],["2015-06-18",21.7135,21.8659,21.6451,21.6924,3585900.0],["2015-06-19",21.6661,21.7503,21.5662,21.6346,3034400.0],["2015-06-22",21.8133,21.9553,21.7345,21.8291,3409400.0],["2015-06-23",21.7292,21.8817,21.7292,21.8396,2628100.0],["2015-06-24",21.7082,22.1025,21.7082,21.9921,6363700.0],["2015-06-25",22.0342,22.1866,21.887,22.0237,6707300.0],["2015-06-26",21.8712,21.9711,21.6714,21.7397,4235800.0],["2015-06-29",21.4296,21.5557,21.1509,21.193,5998800.0],["2015-06-30",21.0563,21.1088,20.8723,21.009,7170800.0],["2015-07-01",20.846,20.8512,20.5726,20.6462,6507700.0],["2015-07-02",21.4138,21.8291,21.4085,21.7082,11773500.0],["2015-07-06",21.2823,21.3612,20.9511,20.9827,8462700.0],["2015-07-07",20.662,20.9616,20.3675,20.8775,10564500.0],["2015-07-08",20.6514,20.725,20.4779,20.5831,5931000.0],["2015-07-09",20.8249,20.8775,20.5673,20.5726,5455500.0],["2015-07-10",21.0773,21.1351,20.7566,20.9774,5797300.0],["2015-07-13",21.0563,21.0878,20.9669,21.009,3435100.0],["2015-07-14",21.0142,21.2192,20.9827,21.2035,3447200.0],["2015-07-15",21.1088,21.1404,20.9038,21.051,4006200.0],["2015-07-16",20.9196,20.9354,20.7513,20.7881,4587100.0],["2015-07-17",20.7303,20.7356,20.5042,20.5673,4253700.0],["2015-07-20",20.5253,20.541,20.3728,20.3728,4131300.0],["2015-07-21",20.3413,20.4832,20.3307,20.3623,5668600.0],["2015-07-22",20.1888,20.1993,19.8786,19.9312,6777900.0],["2015-07-23",19.7787,19.826,19.4895,19.6105,8620500.0],["2015-07-24",19.4895,19.5316,19.1425,19.2267,7304700.0],["2015-07-27",19.0058,19.1215,18.8586,18.9533,9074500.0],["2015-07-28",19.3949,19.6262,19.2372,19.6052,8220800.0],["2015-07-29",19.4843,19.7261,19.3844,19.6578,6782800.0],["2015-07-30",19.9101,20.01,19.6893,19.8102,4731300.0],["2015-07-31",19.6262,19.642,19.4002,19.437,5669900.0],["2015-08-03",19.2582,19.3686,19.1005,19.1793,5564700.0],["2015-08-04",19.3108,19.3739,19.1478,19.2109,6401400.0],["2015-08-05",19.537,19.6011,19.1681,19.1735,6796300.0],["2015-08-06",19.0505,19.1948,18.9436,19.1788,8096100.0],["2015-08-07",19.1895,19.398,19.0559,19.0719,4821900.0],["2015-08-10",19.0612,19.4033,18.9864,19.3926,6429600.0],["2015-08-11",19.1574,19.2804,19.0292,19.2697,6132700.0],["2015-08-12",19.2216,19.5102,19.1093,19.4782,6346100.0],["2015-08-13",19.2643,19.2804,19.1361,19.2002,5358700.0],["2015-08-14",18.9971,19.1681,18.9864,19.12,4661700.0],["2015-08-17",18.965,19.0078,18.7886,18.9917,5560100.0],["2015-08-18",18.8635,18.8795,18.7833,18.8421,4461500.0],["2015-08-19",18.7405,18.794,18.4144,18.5267,6604400.0],["2015-08-20",18.7138,18.8688,18.377,18.377,6524700.0],["2015-08-21",18.3129,18.3984,17.7249,17.7302,8677200.0],["2015-08-24",16.8376,17.1102,16.5115,16.6719,18560900.0],["2015-08-25",17.0835,17.1209,16.4046,16.4153,12949100.0],["2015-08-26",16.9124,16.9178,16.3191,16.6238,12011500.0],["2015-08-27",17.0674,17.6554,17.0407,17.6554,12968900.0],["2015-08-28",17.4256,17.9441,17.4256,17.7784,9078600.0],["2015-08-31",17.6287,17.9761,17.3668,17.928,7115700.0],["2015-09-01",17.3026,17.4416,17.0674,17.1797,10793700.0],["2015-09-02",17.3561,17.3614,16.8697,17.2118,10661500.0],["2015-09-03",17.2064,17.5806,17.1476,17.324,7436700.0],["2015-09-04",16.6772,16.7628,16.3244,16.41,16955800.0],["2015-09-08",16.8964,16.9071,16.6879,16.7895,22933800.0],["2015-09-09",17.0407,17.1316,16.5062,16.5169,12873400.0],["2015-09-10",16.6238,16.8002,16.4581,16.6826,10589100.0],["2015-09-11",16.5971,16.6184,16.4527,16.5757,6227200.0],["2015-09-14",16.4313,16.4688,16.271,16.3993,5631900.0],["2015-09-15",16.5329,16.736,16.5169,16.6291,5616200.0],["2015-09-16",16.9178,17.2385,16.9178,17.1743,7845800.0],["2015-09-17",17.1743,17.4363,17.0728,17.1637,8036100.0],["2015-09-18",16.8429,16.9338,16.5543,16.6184,7820600.0],["2015-09-21",16.5917,16.6612,16.5169,16.6024,5550400.0],["2015-09-22",16.0946,16.2817,16.0518,16.2443,10359600.0],["2015-09-23",16.3726,16.3886,15.9717,15.993,7490700.0],["2015-09-24",15.8701,16.2068,15.7685,16.1213,9745800.0],["2015-09-25",16.3031,16.3832,16.1694,16.2656,6921500.0],["2015-09-28",15.9717,15.9717,15.6884,15.7044,7905000.0],["2015-09-29",15.9663,16.0091,15.7472,15.838,8066100.0],["2015-09-30",16.132,16.3405,16.0786,16.3351,6143700.0],["2015-10-01",16.9231,17.0407,16.4527,16.5489,9688100.0],["2015-10-02",16.8269,17.3882,16.7948,17.3828,12250500.0],["2015-10-05",17.7409,17.9601,17.7356,17.9013,10676400.0],["2015-10-06",18.0617,18.5107,18.0456,18.3396,12439200.0],["2015-10-07",19.0933,19.2964,18.8848,19.088,24908800.0],["2015-10-08",18.8741,19.275,18.8581,19.2216,8501300.0],["2015-10-09",19.3926,19.4087,19.1254,19.2216,8833600.0],["2015-10-12",19.104,19.12,18.8314,18.9062,7051700.0],["2015-10-13",18.3877,18.794,18.3396,18.5641,7100500.0],["2015-10-14",18.7405,18.9383,18.655,18.8795,7487100.0],["2015-10-15",18.9009,19.0773,18.7245,19.0719,6131500.0],["2015-10-16",19.1895,19.1948,18.9009,19.1681,5664800.0],["2015-10-19",18.8902,18.9169,18.5534,18.6764,4922900.0],["2015-10-20",18.4358,18.7512,18.4198,18.6924,5405600.0],["2015-10-21",18.8741,18.9597,18.7352,18.7833,6497600.0],["2015-10-22",19.0452,19.2376,19.0078,19.2002,8136700.0],["2015-10-23",19.1574,19.243,18.9864,19.0933,4767000.0],["2015-10-26",19.0292,19.0505,18.7352,18.7352,5107500.0],["2015-10-27",18.6122,18.81,18.4946,18.6122,10142500.0],["2015-10-28",18.7565,19.2911,18.7459,19.104,9689700.0],["2015-10-29",18.9116,19.2483,18.8902,19.088,7276100.0],["2015-10-30",19.0398,19.243,18.8848,19.0826,5457400.0],["2015-11-02",19.0505,19.4247,18.9971,19.3926,7194900.0],["2015-11-03",19.4354,20.0608,19.414,19.9004,9949500.0],["2015-11-04",20.096,20.1232,19.6125,19.7537,8892400.0],["2015-11-05",19.5038,19.6614,19.3028,19.3137,6416400.0],["2015-11-06",19.0257,19.2159,18.8954,19.0855,5852300.0],["2015-11-09",19.0909,19.2268,18.8465,18.9497,5727900.0],["2015-11-10",18.8084,19.0203,18.7595,18.8899,4717000.0],["2015-11-11",18.8899,18.9334,18.6617,18.6835,4630200.0],["2015-11-12",18.3955,18.4988,18.1185,18.2,6115100.0],["2015-11-13",18.0587,18.2543,17.8686,18.1348,4811000.0],["2015-11-16",18.1402,18.7432,18.1402,18.7324,5843800.0],["2015-11-17",18.765,18.8084,18.5151,18.5694,4823100.0],["2015-11-18",18.9062,19.0855,18.7813,19.0692,7422700.0],["2015-11-19",19.0801,19.2213,19.0095,19.1507,5819300.0],["2015-11-20",19.0203,19.1072,18.6998,18.7052,5271100.0],["2015-11-23",18.6781,18.8247,18.6237,18.6998,5156700.0],["2015-11-24",18.7269,19.0583,18.7269,19.0094,6474100.0],["2015-11-25",18.928,19.0801,18.7758,19.0094,5220100.0],["2015-11-27",18.9171,18.9823,18.8736,18.9225,2849600.0],["2015-11-30",18.9714,19.0312,18.7813,18.7976,5618400.0],["2015-12-01",18.8899,18.9877,18.7813,18.8899,5622500.0],["2015-12-02",18.6237,18.8302,18.3032,18.3738,7651300.0],["2015-12-03",18.4825,18.4933,18.0152,18.0696,6417600.0],["2015-12-04",17.8903,17.8903,17.5317,17.749,9127700.0],["2015-12-07",17.2492,17.2927,16.8906,16.983,12000800.0],["2015-12-08",16.8092,17.222,16.6516,16.9884,8913200.0],["2015-12-09",17.2601,17.6078,17.1351,17.2818,10269000.0],["2015-12-10",17.2275,17.4828,17.2057,17.2764,7894000.0],["2015-12-11",16.9232,16.9776,16.7059,16.7277,8344300.0],["2015-12-14",16.5375,16.6407,16.2441,16.418,16951400.0],["2015-12-15",16.6136,16.7711,16.5701,16.7059,13458000.0],["2015-12-16",16.8635,16.9504,16.6027,16.7711,9659700.0],["2015-12-17",16.7114,16.7494,16.4832,16.4886,7213900.0],["2015-12-18",16.5375,16.6407,16.38,16.38,7332100.0],["2015-12-21",16.5755,16.6679,16.255,16.3691,8577000.0],["2015-12-22",16.4832,16.7657,16.4289,16.7277,7189200.0],["2015-12-23",17.385,17.5752,17.309,17.5752,10147400.0],["2015-12-24",17.6621,17.7056,17.4285,17.4502,3381000.0],["2015-12-28",17.2058,17.2872,17.1134,17.2275,6177800.0],["2015-12-29",17.3687,17.4937,17.2546,17.3144,7064800.0],["2015-12-30",17.1406,17.2709,16.983,17.0102,5536000.0],["2015-12-31",16.9776,17.0917,16.8689,16.983,5812800.0],["2016-01-04",16.7331,16.9341,16.5755,16.8743,7582300.0],["2016-01-05",16.7983,16.8363,16.5049,16.8037,7234400.0],["2016-01-06",16.2604,16.5212,16.2604,16.4615,10055100.0],["2016-01-07",15.7932,16.2007,15.7552,15.9888,15156000.0],["2016-01-08",15.9779,15.9997,15.6683,15.7063,13901300.0],["2016-01-11",16.0594,16.0649,15.4944,15.6683,7460100.0],["2016-01-12",15.8258,15.8584,15.2119,15.565,10629700.0],["2016-01-13",15.9073,16.2115,15.5161,15.6302,16911600.0],["2016-01-14",16.2061,16.8363,15.9942,16.7494,14730000.0],["2016-01-15",15.9127,16.1518,15.6683,15.8421,11710500.0],["2016-01-19",16.0757,16.1355,15.4944,15.7117,9346600.0],["2016-01-20",15.4998,15.6574,14.9729,15.4618,15078500.0],["2016-01-21",15.489,16.092,15.3858,16.0051,9915800.0],["2016-01-22",16.6299,16.7766,16.3311,16.4886,14915500.0],["2016-01-25",16.1735,16.3908,15.9997,16.0105,8018500.0],["2016-01-26",16.4723,16.7874,16.3637,16.7005,9619400.0],["2016-01-27",16.4777,16.9993,16.3854,16.6679,9700000.0],["2016-01-28",17.4231,17.4448,16.9993,17.3253,11300600.0],["2016-01-29",17.2601,17.5915,17.1351,17.5861,8816600.0],["2016-02-01",16.9395,17.3253,16.7874,17.222,9466800.0],["2016-02-02",15.7715,15.9508,15.5487,15.7661,21364300.0],["2016-02-03",15.9073,16.1952,15.451,16.1138,14324800.0],["2016-02-04",16.4397,16.8635,16.3963,16.6299,11294000.0],["2016-02-05",16.5647,16.7385,16.4289,16.5484,6792300.0],["2016-02-08",16.1029,16.3365,15.9236,16.255,8816900.0],["2016-02-09",15.9073,16.0268,15.6194,15.728,9475200.0],["2016-02-10",15.556,15.8723,15.4506,15.556,9816100.0],["2016-02-11",15.151,15.4506,14.9846,15.3341,15046700.0],["2016-02-12",15.6947,16.1219,15.5782,16.0997,10848200.0],["2016-02-16",16.2883,16.305,15.9999,16.1219,8926600.0],["2016-02-17",16.2162,16.771,16.2162,16.6157,10400300.0],["2016-02-18",16.7433,16.7599,16.427,16.5214,9287600.0],["2016-02-19",16.3938,16.5047,16.2606,16.5047,5213900.0],["2016-02-22",16.7322,16.9153,16.6989,16.8098,6082100.0],["2016-02-23",16.4326,16.5768,16.0609,16.0886,7470300.0],["2016-02-24",15.6448,15.8445,15.5394,15.8334,11265400.0],["2016-02-25",15.9943,16.0387,15.6004,15.9,11319300.0],["2016-02-26",16.1663,16.2551,16.0387,16.0886,6173100.0],["2016-02-29",16.2218,16.3327,16.0942,16.1386,5406000.0],["2016-03-01",16.3383,16.4437,16.1441,16.4381,5640300.0],["2016-03-02",16.3272,16.7599,16.2773,16.7599,7769600.0],["2016-03-03",16.8986,17.1871,16.7544,17.1261,8917700.0],["2016-03-04",17.1705,17.4478,17.1039,17.2814,8879600.0],["2016-03-07",16.9485,17.5865,16.943,17.4756,9162400.0],["2016-03-08",17.1094,17.1538,16.6434,16.6822,9487400.0],["2016-03-09",16.7433,16.9874,16.6101,16.8098,7039900.0],["2016-03-10",16.6268,16.66,16.3882,16.5491,7956900.0],["2016-03-11",16.6767,16.9707,16.6711,16.9485,10369200.0],["2016-03-14",16.4992,16.6933,16.4381,16.6157,7404000.0],["2016-03-15",16.2994,16.4492,16.2273,16.4437,9112600.0],["2016-03-16",16.5491,16.9319,16.5158,16.9263,9364200.0],["2016-03-17",17.1538,17.5311,17.0318,17.4978,9410000.0],["2016-03-18",17.5588,17.6087,17.2592,17.3813,8545500.0],["2016-03-21",17.2204,17.4146,17.0484,17.2648,7659900.0],["2016-03-22",17.065,17.2925,17.0484,17.1649,5175900.0],["2016-03-23",17.0706,17.1094,16.7377,16.7544,5858200.0],["2016-03-24",16.5214,16.9042,16.4714,16.8764,5330900.0],["2016-03-28",16.9596,16.9818,16.7488,16.8764,3601700.0],["2016-03-29",16.5879,16.8431,16.4714,16.8376,7043100.0],["2016-03-30",17.3147,17.4146,17.0428,17.1594,7324100.0],["2016-03-31",16.9374,17.0706,16.7322,16.7433,7242300.0],["2016-04-01",16.2495,16.4437,16.2162,16.4049,8932700.0],["2016-04-04",16.5047,16.6157,16.3993,16.4104,4958600.0],["2016-04-05",16.0831,16.2162,16.011,16.0498,7812600.0],["2016-04-06",16.011,16.2662,15.9055,16.2551,9265000.0],["2016-04-07",16.0498,16.2051,16.0332,16.1608,6882400.0],["2016-04-08",16.5435,16.771,16.4936,16.7266,9905600.0],["2016-04-11",16.882,16.9818,16.8098,16.8154,7394200.0],["2016-04-12",16.882,17.3702,16.8265,17.3091,10831900.0],["2016-04-13",17.5865,17.5865,17.3147,17.409,8941300.0],["2016-04-14",17.0817,17.1871,17.0207,17.1538,12689700.0],["2016-04-15",16.9153,17.0318,16.771,17.004,14895000.0],["2016-04-18",16.6601,17.2648,16.6323,17.2315,11790500.0],["2016-04-19",17.3036,17.6587,17.2537,17.6198,13447800.0],["2016-04-20",17.3369,17.8639,17.3091,17.6753,11868400.0],["2016-04-21",17.7696,17.8195,17.5699,17.6087,7492500.0],["2016-04-22",17.5477,17.8806,17.5477,17.8362,7106800.0],["2016-04-25",17.7197,17.7641,17.4423,17.6365,8241900.0],["2016-04-26",18.4742,18.5962,18.3521,18.5796,15939000.0],["2016-04-27",18.5796,18.8625,18.5408,18.7738,11240100.0],["2016-04-28",18.4964,18.8625,18.4908,18.5796,8001700.0],["2016-04-29",18.5962,18.7349,18.3799,18.6295,9101600.0],["2016-05-02",18.6517,18.7238,18.4742,18.6517,6543300.0],["2016-05-03",18.6517,18.6517,18.0137,18.0636,10091700.0],["2016-05-04",17.928,18.0636,17.668,17.7584,9827800.0],["2016-05-05",17.9393,18.1089,17.7189,17.8489,7743100.0],["2016-05-06",17.6228,17.9958,17.6228,17.8489,6258500.0],["2016-05-09",17.7584,17.7584,17.3854,17.5663,7243200.0],["2016-05-10",17.6228,17.9167,17.6171,17.9054,7220200.0],["2016-05-11",17.8037,18.075,17.6624,17.8997,8150000.0],["2016-05-12",18.3462,18.3632,17.8997,18.0071,9031800.0],["2016-05-13",17.7867,17.9506,17.7189,17.7867,6689300.0],["2016-05-16",18.0693,18.2106,18.0693,18.1202,5827900.0],["2016-05-17",18.1823,18.3293,18.0806,18.2106,5765200.0],["2016-05-18",18.3123,18.3632,18.0467,18.1597,7754500.0],["2016-05-19",18.0297,18.1145,17.8037,18.0749,7539800.0],["2016-05-20",18.075,18.2219,17.9337,18.0467,6709400.0],["2016-05-23",17.8263,17.9676,17.7415,17.781,6481800.0],["2016-05-24",18.0015,18.0749,17.8828,17.9958,7737200.0],["2016-05-25",18.3575,18.6345,18.2954,18.5723,13584700.0],["2016-05-26",18.5215,18.5893,18.3236,18.4254,8729100.0],["2016-05-27",18.2219,18.2954,18.1258,18.2897,6375200.0],["2016-05-31",18.0749,18.2162,17.6906,17.7471,14790000.0],["2016-06-01",17.408,17.7415,17.3854,17.7132,12611600.0],["2016-06-02",17.5719,17.8206,17.5154,17.815,12669400.0],["2016-06-03",17.9845,18.0976,17.815,18.0184,12365800.0],["2016-06-06",18.2445,18.4367,18.2049,18.3858,9159900.0],["2016-06-07",18.5441,18.7927,18.5328,18.691,10862300.0],["2016-06-08",18.951,18.9906,18.7927,18.804,9341500.0],["2016-06-09",18.4819,18.691,18.4706,18.6741,5892900.0],["2016-06-10",18.2954,18.431,18.1541,18.2106,9327200.0],["2016-06-13",17.9676,18.2671,17.928,18.0071,8540500.0],["2016-06-14",17.781,17.8771,17.3289,17.4815,15171800.0],["2016-06-15",17.4815,17.7415,17.425,17.6058,12399900.0],["2016-06-16",17.6284,18.171,17.4137,18.1032,13456400.0],["2016-06-17",18.2615,18.5328,18.2219,18.5102,10576100.0],["2016-06-20",19.1149,19.1262,18.8719,18.8888,11451700.0],["2016-06-21",19.0697,19.3806,18.9567,19.3014,11063500.0],["2016-06-22",19.5105,19.5897,19.1545,19.1545,13471000.0],["2016-06-23",19.6349,19.6405,19.3523,19.5727,10651200.0],["2016-06-24",18.1032,18.951,18.0976,18.6401,34583800.0],["2016-06-27",18.188,18.2841,17.8432,18.0806,19452000.0],["2016-06-28",18.6571,18.804,18.5101,18.7871,9835900.0],["2016-06-29",19.3071,19.8271,19.1319,19.6632,17381300.0],["2016-06-30",19.6971,20.1153,19.6688,20.0701,14938400.0],["2016-07-01",20.234,20.3979,20.2057,20.347,9620900.0],["2016-07-05",20.2849,20.3696,20.1775,20.2905,10928300.0],["2016-07-06",19.9175,20.1153,19.731,20.104,8823600.0],["2016-07-07",20.3583,20.3696,19.8723,20.0079,8900900.0],["2016-07-08",20.2623,20.3696,20.1492,20.3018,7241200.0],["2016-07-11",20.3809,20.477,20.3357,20.4092,6900300.0],["2016-07-12",20.754,21.0253,20.6748,20.8614,12162600.0],["2016-07-13",20.9687,21.0705,20.4996,20.6635,8622500.0],["2016-07-14",20.9631,20.9687,20.6579,20.6635,5499900.0],["2016-07-15",20.6861,20.7144,20.5844,20.6635,6032400.0],["2016-07-18",20.4827,20.5336,20.364,20.4431,5608500.0],["2016-07-19",20.347,20.4318,20.251,20.364,5346700.0],["2016-07-20",20.2962,20.3866,20.1775,20.3244,5153600.0],["2016-07-21",20.251,20.4883,20.217,20.2566,3949500.0],["2016-07-22",20.2736,20.3018,20.1549,20.2736,5635600.0],["2016-07-25",20.0418,20.0588,19.6292,19.7253,10941300.0],["2016-07-26",19.2619,19.5953,19.2562,19.5501,8646000.0],["2016-07-27",19.7649,19.8779,19.454,19.5388,8424100.0],["2016-07-28",19.454,19.4823,19.1658,19.211,9295000.0],["2016-07-29",19.2166,19.4597,19.1432,19.4427,6349500.0],["2016-08-01",19.1658,19.1827,18.708,18.7532,11808600.0],["2016-08-02",19.0188,19.0697,18.7306,18.9058,9236000.0],["2016-08-03",18.7907,19.0094,18.7044,18.9979,9514200.0],["2016-08-04",19.0266,19.1648,18.9518,18.9921,6920500.0],["2016-08-05",19.1475,19.1705,18.9691,19.0784,6104700.0],["2016-08-08",19.0382,19.2108,19.0382,19.09,6020400.0],["2016-08-09",19.2856,19.3604,19.136,19.2108,5363800.0],["2016-08-10",19.2453,19.2741,18.9748,18.9979,5060500.0],["2016-08-11",19.113,19.4813,19.0612,19.3604,6439700.0],["2016-08-12",19.4468,19.4928,19.3374,19.418,4325000.0],["2016-08-15",19.5216,19.6022,19.4468,19.4928,4214900.0],["2016-08-16",19.6137,19.7518,19.5504,19.6885,6643700.0],["2016-08-17",19.5907,19.7058,19.4525,19.6827,5000500.0],["2016-08-18",19.7345,19.9532,19.6942,19.9417,4635100.0],["2016-08-19",19.7691,19.7921,19.6597,19.7576,4038000.0],["2016-08-22",19.4698,19.5849,19.395,19.5446,4264200.0],["2016-08-23",19.6137,19.746,19.5389,19.6424,6767200.0],["2016-08-24",19.723,19.7978,19.6367,19.723,6293900.0],["2016-08-25",19.7576,19.8727,19.6655,19.6943,4672000.0],["2016-08-26",19.7863,20.0281,19.5734,19.6597,6267600.0],["2016-08-29",19.5101,19.7518,19.5101,19.7058,2849500.0],["2016-08-30",19.7,19.7518,19.5964,19.6252,4675000.0],["2016-08-31",19.5619,19.6194,19.4238,19.4871,5018100.0],["2016-09-01",19.4583,19.4698,19.2396,19.372,3742400.0],["2016-09-02",19.7115,19.9993,19.6597,19.8554,6917700.0],["2016-09-06",19.8842,20.005,19.7863,19.9647,4103600.0],["2016-09-07",20.0165,20.0914,19.9417,20.005,3917300.0],["2016-09-08",20.0798,20.241,19.9475,20.1892,5196100.0],["2016-09-09",19.9302,19.9705,19.7058,19.7691,5457900.0],["2016-09-12",19.6309,19.9935,19.5676,19.9302,6385600.0],["2016-09-13",19.4813,19.5504,19.1993,19.2799,9231900.0],["2016-09-14",19.2166,19.4525,19.1187,19.1763,6672900.0],["2016-09-15",19.1475,19.4755,19.1072,19.3432,4693800.0],["2016-09-16",19.0382,19.2338,19.0266,19.1705,5594600.0],["2016-09-19",19.5158,19.5216,19.2338,19.2453,4741200.0],["2016-09-20",19.2281,19.2569,19.0266,19.0324,4759900.0],["2016-09-21",19.1763,19.3892,19.113,19.3432,6634800.0],["2016-09-22",19.8957,19.9302,19.677,19.7173,8461900.0],["2016-09-23",19.5907,19.7806,19.464,19.5446,5138000.0],["2016-09-26",19.4007,19.5561,19.3489,19.3835,4579500.0],["2016-09-27",19.2684,19.464,19.1763,19.3432,4171900.0],["2016-09-28",19.6367,20.0798,19.395,20.0511,9765900.0],["2016-09-29",20.2755,20.3158,20.0568,20.1777,9021700.0],["2016-09-30",20.2813,20.3676,20.1604,20.2352,6133700.0],["2016-10-03",20.3388,20.4597,20.264,20.4136,4873800.0],["2016-10-04",20.7302,20.8165,20.4712,20.5345,8148100.0],["2016-10-05",20.7302,20.8453,20.5748,20.7359,5394500.0],["2016-10-06",20.805,20.8395,20.6208,20.6899,4422100.0],["2016-10-07",20.7532,20.9431,20.6726,20.8165,4678800.0],["2016-10-10",20.9661,21.1963,20.9604,21.1043,4331900.0],["2016-10-11",20.9719,21.0007,20.5,20.5921,7250600.0],["2016-10-12",20.7129,20.7129,20.4885,20.5978,4944500.0],["2016-10-13",20.5978,20.6554,20.3101,20.5345,4434700.0],["2016-10-14",20.7244,20.7935,20.5921,20.6266,3255600.0],["2016-10-17",20.4654,20.5345,20.3676,20.4309,3488100.0],["2016-10-18",20.8108,20.8165,20.6496,20.7072,3642400.0],["2016-10-19",20.7877,20.9431,20.7359,20.7474,3886400.0],["2016-10-20",20.6841,20.8395,20.5978,20.7474,4003100.0],["2016-10-21",20.7532,20.8741,20.6669,20.8626,4214900.0],["2016-10-24",20.8223,20.8626,20.477,20.6439,4502700.0],["2016-10-25",20.7417,20.8625,20.6726,20.7417,4475800.0],["2016-10-26",20.4712,20.6784,20.4136,20.6323,4280000.0],["2016-10-27",20.6841,20.8625,20.6323,20.7187,4174300.0],["2016-10-28",20.5,20.7187,20.4539,20.5345,5057000.0],["2016-10-31",20.3849,20.5287,20.3216,20.4597,5420500.0],["2016-11-01",20.1547,20.1604,19.4698,19.6309,11938800.0],["2016-11-02",19.7576,19.8554,19.4295,19.5734,7778000.0],["2016-11-03",19.5791,19.6425,19.395,19.4756,4876200.0],["2016-11-04",19.3259,19.4756,19.2741,19.3029,6030000.0],["2016-11-07",19.4698,19.5964,19.395,19.5791,5863800.0],["2016-11-08",19.5557,19.7315,19.5206,19.6143,4865100.0],["2016-11-09",19.4444,19.9365,19.4444,19.8252,5588000.0],["2016-11-10",20.083,20.1006,19.8252,19.8838,5210400.0],["2016-11-11",19.6319,19.6729,19.2921,19.4385,6598100.0],["2016-11-14",19.1866,19.3331,19.0577,19.3214,5449600.0],["2016-11-15",19.462,19.7315,19.462,19.6905,5679300.0],["2016-11-16",19.4854,19.6377,19.421,19.5088,4985700.0],["2016-11-17",19.6729,19.8428,19.5967,19.626,5382400.0],["2016-11-18",19.5381,19.8018,19.4913,19.708,6682800.0],["2016-11-21",20.1005,20.1826,20.0595,20.1533,5881700.0],["2016-11-22",20.2001,20.2997,20.0713,20.2353,6735900.0],["2016-11-23",19.9951,20.2646,19.9892,20.1533,4255400.0],["2016-11-25",20.1533,20.1884,20.0244,20.0771,1899900.0],["2016-11-28",19.9717,19.9951,19.7549,19.7549,5431000.0],["2016-11-29",19.5499,19.7022,19.4737,19.6377,5901600.0],["2016-11-30",20.2353,20.663,20.2353,20.5106,11784800.0],["2016-12-01",20.909,21.0613,20.7216,20.7333,7802400.0],["2016-12-02",20.7684,20.9793,20.6747,20.786,5205900.0],["2016-12-05",20.8329,20.9618,20.786,20.786,4710200.0],["2016-12-06",20.9032,20.9149,20.704,20.8387,5387000.0],["2016-12-07",21.0379,21.0789,20.8973,21.0262,6006700.0],["2016-12-08",21.1199,21.2254,21.0086,21.202,5107500.0],["2016-12-09",21.1785,21.2137,21.0906,21.0965,4633100.0],["2016-12-12",21.448,21.5652,21.3426,21.3894,8416600.0],["2016-12-13",21.6179,21.6413,21.325,21.5535,7504700.0],["2016-12-14",21.5242,21.6062,21.0965,21.1024,5699800.0],["2016-12-15",20.7626,21.0555,20.6864,21.0028,5093100.0],["2016-12-16",21.2137,21.5183,21.1727,21.4363,5517100.0],["2016-12-19",21.4597,21.5476,21.4129,21.4187,4582000.0],["2016-12-20",21.4714,21.5593,21.3718,21.3953,4354700.0],["2016-12-21",21.5945,21.6296,21.4832,21.5476,4440500.0],["2016-12-22",21.6648,21.7761,21.6062,21.6238,7860500.0],["2016-12-23",21.5828,21.7058,21.5476,21.6882,3652900.0],["2016-12-27",21.7351,21.8112,21.7292,21.7409,3725600.0],["2016-12-28",21.864,21.9518,21.7819,21.823,6133400.0],["2016-12-29",21.9636,21.987,21.8757,21.9108,5015300.0],["2016-12-30",21.9518,22.069,21.8698,21.8991,5043900.0],["2017-01-03",22.3209,22.3326,22.1393,22.2623,8779200.0],["2017-01-04",22.2916,22.4615,22.2272,22.4322,6883300.0],["2017-01-05",22.3444,22.6607,22.3444,22.5963,6505700.0],["2017-01-06",22.3561,22.3737,22.1745,22.2096,5800900.0],["2017-01-09",22.0163,22.0573,21.8581,21.8581,5533600.0],["2017-01-10",21.823,21.9401,21.7409,21.7409,3922000.0],["2017-01-11",21.7937,22.0631,21.7116,21.9987,4422600.0],["2017-01-12",22.2565,22.2623,22.0632,22.1217,4698500.0],["2017-01-13",22.1569,22.1803,22.0046,22.0632,3814700.0],["2017-01-17",22.0163,22.0456,21.8171,21.9343,6172800.0],["2017-01-18",21.7819,21.905,21.6824,21.7351,5894200.0],["2017-01-19",21.6823,21.7527,21.53,21.6179,5074200.0],["2017-01-20",21.7409,21.7468,21.5359,21.5828,5696300.0],["2017-01-23",21.4422,21.53,21.2781,21.4539,5470400.0],["2017-01-24",21.407,21.6706,21.407,21.6238,6519300.0],["2017-01-25",21.7351,21.7526,21.612,21.6941,3977400.0],["2017-01-26",21.6531,21.7058,21.4363,21.5242,4450100.0],["2017-01-27",21.4011,21.4714,21.3543,21.4304,4242000.0],["2017-01-30",21.1434,21.1668,20.9325,21.0672,7529400.0],["2017-01-31",21.1258,21.1785,20.9325,21.0789,5467400.0],["2017-02-01",21.1961,21.2078,20.9793,21.0848,7160600.0],["2017-02-02",21.0145,21.0848,20.827,20.9676,7642600.0],["2017-02-03",21.0438,21.1902,20.9735,21.0438,5070400.0],["2017-02-06",20.9793,21.0438,20.8915,20.9852,5848000.0],["2017-02-07",20.37,20.4403,20.0068,20.1416,17843200.0],["2017-02-08",20.0185,20.1884,19.9189,20.1709,8322900.0],["2017-02-09",20.1709,20.4521,20.1591,20.1767,8940000.0],["2017-02-10",20.2997,20.3349,20.1767,20.2294,6389800.0],["2017-02-13",20.2529,20.3407,20.2236,20.3056,6899200.0],["2017-02-14",20.2646,20.2763,20.1357,20.2587,8026500.0],["2017-02-15",20.1514,20.211,20.0978,20.1514,7675100.0],["2017-02-16",20.2051,20.3303,20.056,20.0799,7511200.0],["2017-02-17",19.9904,20.0083,19.8712,19.9249,6428300.0],["2017-02-21",20.2945,20.3362,20.1156,20.1693,8189100.0],["2017-02-22",19.9904,20.0918,19.901,19.9189,6011100.0],["2017-02-23",20.2289,20.3243,20.1395,20.1872,6922500.0],["2017-02-24",20.0203,20.062,19.9249,19.9726,6159800.0],["2017-02-27",20.0858,20.2945,20.0441,20.2587,8594100.0],["2017-02-28",20.217,20.2945,20.1812,20.223,7412700.0],["2017-03-01",20.4793,20.5449,20.3899,20.4078,7408300.0],["2017-03-02",20.3839,20.4912,20.3243,20.3422,5373400.0],["2017-03-03",20.3482,20.4137,20.2945,20.3243,5265900.0],["2017-03-06",20.2289,20.3124,20.1812,20.2528,4984500.0],["2017-03-07",20.3005,20.3005,20.1753,20.1931,4198800.0],["2017-03-08",20.1216,20.1812,19.8295,19.8593,6737000.0],["2017-03-09",19.8056,19.9726,19.7341,19.9726,7068000.0],["2017-03-10",20.533,20.5986,20.378,20.4674,20585900.0],["2017-03-13",20.3362,20.4435,20.2408,20.3124,7785900.0],["2017-03-14",20.1156,20.1156,19.8414,19.9308,8722600.0],["2017-03-15",20.0262,20.1872,19.9547,20.1395,8939000.0],["2017-03-16",20.3184,20.3541,20.1812,20.2826,7129500.0],["2017-03-17",20.4614,20.5032,20.372,20.4376,4572100.0],["2017-03-20",20.4376,20.4376,20.3064,20.3839,4048900.0],["2017-03-21",20.5747,20.5866,20.3243,20.4137,5606100.0],["2017-03-22",20.2647,20.3243,20.1514,20.2647,4982800.0],["2017-03-23",20.211,20.4316,20.1872,20.3064,5184300.0],["2017-03-24",20.1991,20.217,20.1156,20.1395,4488600.0],["2017-03-27",20.0441,20.1812,20.0143,20.1216,3405000.0],["2017-03-28",20.1395,20.3064,20.0978,20.223,5862800.0],["2017-03-29",20.1991,20.5628,20.1812,20.527,5369600.0],["2017-03-30",20.6045,20.6343,20.4793,20.5807,5921100.0],["2017-03-31",20.5449,20.5866,20.4674,20.5807,4835300.0],["2017-04-03",20.6224,20.6463,20.2826,20.5091,5370400.0],["2017-04-04",20.5807,20.7476,20.4614,20.7417,5367800.0],["2017-04-05",20.8967,21.0278,20.6105,20.6224,7381400.0],["2017-04-06",20.6164,20.8251,20.5866,20.7059,5873700.0],["2017-04-07",20.7655,20.8609,20.7238,20.7774,4186800.0],["2017-04-10",20.7536,20.9265,20.7476,20.9205,5072500.0],["2017-04-11",20.9205,21.1053,20.8192,21.0874,7661400.0],["2017-04-12",21.1053,21.2782,21.0457,21.1351,6585900.0],["2017-04-13",21.0338,21.1292,20.8251,20.8609,8907200.0],["2017-04-17",20.8311,20.9026,20.694,20.8847,5282900.0],["2017-04-18",20.7118,20.8311,20.5389,20.6701,6567200.0],["2017-04-19",20.6343,20.6701,20.3005,20.3541,7082800.0],["2017-04-20",20.4078,20.5091,20.3541,20.3601,5689600.0],["2017-04-21",20.2885,20.3362,20.1693,20.2707,5437800.0],["2017-04-24",20.5032,20.6045,20.4614,20.5389,4980300.0],["2017-04-25",20.5986,20.682,20.5628,20.6641,4428900.0],["2017-04-26",20.6105,20.8728,20.5866,20.6641,6208100.0],["2017-04-27",20.5807,20.5866,20.3303,20.5091,5884800.0],["2017-04-28",20.4734,20.5747,20.4257,20.4614,4257900.0],["2017-05-01",20.4674,20.6224,20.4316,20.4614,5488800.0],["2017-05-02",20.7595,20.9742,20.6701,20.7178,8663500.0],["2017-05-03",20.6284,20.7416,20.533,20.682,5648200.0],["2017-05-04",20.527,20.5568,20.3959,20.4614,5219100.0],["2017-05-05",20.6701,21.0576,20.6403,21.0457,6863500.0],["2017-05-08",21.0576,21.153,20.9682,21.1232,5413200.0],["2017-05-09",21.1292,21.165,21.0219,21.0755,6777200.0],["2017-05-10",21.3727,21.4212,21.2271,21.2332,5699100.0],["2017-05-11",21.2939,21.403,21.2393,21.3545,6669900.0],["2017-05-12",21.3606,21.5304,21.3606,21.4637,4780500.0],["2017-05-15",21.8943,21.8943,21.6214,21.6578,8786200.0],["2017-05-16",21.9792,22.1247,21.9489,21.9792,9797600.0],["2017-05-17",22.1247,22.1975,21.9367,21.9367,9601000.0],["2017-05-18",22.0156,22.2582,21.8943,22.1429,10847100.0],["2017-05-19",22.4159,22.5008,22.337,22.4037,6528200.0],["2017-05-22",22.5553,22.5553,22.3491,22.4159,6332100.0],["2017-05-23",22.4644,22.519,22.3855,22.3977,4327000.0],["2017-05-24",22.3855,22.5008,22.331,22.3795,6223000.0],["2017-05-25",22.2824,22.4401,22.0034,22.0762,8780300.0],["2017-05-26",22.1126,22.1551,22.0216,22.0823,3569000.0],["2017-05-30",22.1308,22.1308,21.9853,21.9974,7053500.0],["2017-05-31",22.0823,22.1247,21.8458,21.9246,7845700.0],["2017-06-01",21.9792,22.1187,21.9246,21.9792,6488400.0],["2017-06-02",21.8276,21.8397,21.6517,21.779,6487500.0],["2017-06-05",21.779,21.9185,21.7669,21.8822,4110500.0],["2017-06-06",21.7427,21.9913,21.7002,21.9792,4346500.0],["2017-06-07",21.7366,21.7972,21.4455,21.4819,9375800.0],["2017-06-08",21.4273,21.5668,21.4151,21.4758,4242500.0],["2017-06-09",21.4637,21.7548,21.4515,21.7305,5856700.0],["2017-06-12",21.8458,21.9004,21.7184,21.7184,4442300.0],["2017-06-13",21.7609,21.87,21.6941,21.8518,4384100.0],["2017-06-14",21.8094,21.8154,21.3788,21.4515,5904600.0],["2017-06-15",21.2211,21.4273,21.1908,21.3727,7445200.0],["2017-06-16",21.6214,21.8458,21.5728,21.8336,5143600.0],["2017-06-19",21.8336,21.9913,21.8154,21.8579,6064700.0],["2017-06-20",21.4152,21.4152,21.0937,21.215,8766500.0],["2017-06-21",21.0816,21.215,20.93,21.0149,7100800.0],["2017-06-22",21.0088,21.1058,20.93,20.9845,4961400.0],["2017-06-23",20.9785,21.1726,20.9482,21.1301,3501200.0],["2017-06-26",21.2514,21.2817,21.1422,21.1544,3762400.0],["2017-06-27",21.2999,21.4637,21.2514,21.3181,4930900.0],["2017-06-28",21.3788,21.494,21.3363,21.3909,4845300.0],["2017-06-29",21.3909,21.4091,21.1119,21.1422,3545000.0],["2017-06-30",21.1422,21.1422,20.9057,21.0149,4807300.0],["2017-07-03",21.0877,21.3363,21.0877,21.2393,2301700.0],["2017-07-05",21.0634,21.0695,20.8269,20.8754,5307000.0],["2017-07-06",20.936,21.1301,20.8814,20.8875,4064500.0],["2017-07-07",20.8754,20.8936,20.7116,20.839,4046700.0],["2017-07-10",20.7298,20.8693,20.7238,20.8208,3175700.0],["2017-07-11",20.657,20.8451,20.6207,20.839,4571800.0],["2017-07-12",21.1786,21.2817,21.0513,21.1483,4597200.0],["2017-07-13",21.0513,21.0816,20.9664,21.0573,2698000.0],["2017-07-14",21.1847,21.2575,21.1058,21.1968,3131300.0],["2017-07-17",21.2878,21.3424,21.1665,21.1786,3289100.0],["2017-07-18",21.2029,21.2332,21.0816,21.124,2695600.0],["2017-07-19",21.0695,21.2696,21.0634,21.2453,3684300.0],["2017-07-20",21.3181,21.3424,21.2089,21.2878,3654500.0],["2017-07-21",21.2757,21.2878,21.0027,21.0331,3725600.0],["2017-07-24",20.936,20.9421,20.7662,20.8996,5127600.0],["2017-07-25",21.2211,21.2696,21.124,21.1665,3484100.0],["2017-07-26",21.2271,21.2271,21.0876,21.1301,3045400.0],["2017-07-27",21.2635,21.2696,21.1301,21.2211,3248500.0],["2017-07-28",21.0088,21.3302,20.9967,21.3242,5427600.0],["2017-07-31",21.4273,21.4394,21.2696,21.312,5843800.0],["2017-08-01",21.9307,22.1611,21.8943,21.9974,10496700.0],["2017-08-02",21.9428,22.1793,21.9185,22.0762,4590900.0],["2017-08-03",21.9853,22.0762,21.9003,21.9185,4176000.0],["2017-08-04",21.9792,22.0823,21.9671,22.0338,3358800.0],["2017-08-07",22.0702,22.3128,22.0459,22.2885,7773300.0],["2017-08-08",22.2764,22.337,22.1429,22.1611,5409500.0],["2017-08-09",22.1796,22.303,22.1241,22.2968,3907800.0],["2017-08-10",22.1488,22.1673,21.859,21.8713,5157800.0],["2017-08-11",21.5877,21.6432,21.526,21.5445,5004100.0],["2017-08-14",21.5445,21.6062,21.3719,21.3842,4150700.0],["2017-08-15",21.3164,21.3349,21.1499,21.3164,4589200.0],["2017-08-16",21.3965,21.452,21.1376,21.1437,4831100.0],["2017-08-17",21.2177,21.2177,21.0266,21.0266,3724400.0],["2017-08-18",20.9649,21.1314,20.9341,21.0636,4741100.0],["2017-08-21",21.0697,21.0759,20.9649,20.9649,3419900.0],["2017-08-22",21.0204,21.0697,21.0019,21.0574,4521100.0],["2017-08-23",20.9156,21.1622,20.9032,21.1129,3809800.0],["2017-08-24",21.1992,21.1992,20.9957,21.0759,2413500.0],["2017-08-25",21.2177,21.3225,21.1869,21.2979,2948400.0],["2017-08-28",21.3472,21.3472,21.2054,21.2547,2538800.0],["2017-08-29",21.1191,21.2239,21.0944,21.1931,2706100.0],["2017-08-30",21.1437,21.2485,21.1252,21.1931,2425300.0],["2017-08-31",21.1992,21.452,21.1807,21.415,5133100.0],["2017-09-01",21.3657,21.526,21.3164,21.4397,4588500.0],["2017-09-05",21.5322,21.6432,21.4274,21.5507,3694300.0],["2017-09-06",21.452,21.822,21.4459,21.7788,6477200.0],["2017-09-07",21.8035,21.9392,21.8035,21.8898,4188000.0],["2017-09-08",21.8898,21.9268,21.7295,21.7788,3248400.0],["2017-09-11",21.8158,21.9823,21.7973,21.9268,4082600.0],["2017-09-12",21.9823,22.1118,21.97,22.044,2849700.0],["2017-09-13",22.1981,22.2721,22.118,22.192,4133100.0],["2017-09-14",22.3153,22.5249,22.2968,22.4016,4841200.0],["2017-09-15",22.414,22.5619,22.3893,22.5558,4846400.0],["2017-09-18",22.5989,22.6606,22.5064,22.5989,5422700.0],["2017-09-19",22.7593,22.8702,22.7284,22.7839,5228200.0],["2017-09-20",22.8517,23.0984,22.8456,22.9566,5104500.0],["2017-09-21",23.0367,23.308,22.9997,23.2464,9026400.0],["2017-09-22",23.2649,23.4745,23.2279,23.3204,5581500.0],["2017-09-25",23.456,23.6718,23.4499,23.5794,5950900.0],["2017-09-26",23.5054,23.53,23.3389,23.3512,6424600.0],["2017-09-27",23.3389,23.5115,23.308,23.4437,4836500.0],["2017-09-28",23.567,23.7273,23.5547,23.6903,5015400.0],["2017-09-29",23.6348,23.7088,23.6102,23.6965,3042600.0],["2017-10-02",23.4622,23.6903,23.419,23.6718,5338500.0],["2017-10-03",23.6842,23.9308,23.6842,23.863,5039700.0],["2017-10-04",23.7828,23.9123,23.7273,23.8322,4361000.0],["2017-10-05",23.7705,23.8877,23.7582,23.8075,3080400.0],["2017-10-06",23.5978,23.6225,23.4807,23.5917,3485500.0],["2017-10-09",23.5917,23.789,23.5917,23.715,3798400.0],["2017-10-10",23.8815,24.048,23.8692,23.9308,3361800.0],["2017-10-11",23.974,24.011,23.8198,23.9555,3301500.0],["2017-10-12",23.8753,24.0541,23.826,24.0541,4923900.0],["2017-10-13",24.2453,24.344,24.1096,24.1096,3586900.0],["2017-10-16",24.159,24.2638,24.1096,24.1651,2905100.0],["2017-10-17",24.0665,24.122,23.826,23.8568,5393300.0],["2017-10-18",23.8692,23.9247,23.7027,23.8753,5740800.0],["2017-10-19",23.826,24.048,23.8198,23.8938,4658300.0],["2017-10-20",23.9555,24.0665,23.8383,23.8938,4166300.0],["2017-10-23",23.9493,24.0233,23.863,23.9185,4738800.0],["2017-10-24",24.0418,24.1898,24.0048,24.048,3265900.0],["2017-10-25",24.0726,24.1096,23.7458,23.9185,4024400.0],["2017-10-26",23.9062,23.9247,23.7952,23.8322,3073900.0],["2017-10-27",23.8938,24.1528,23.8198,24.1096,5242000.0],["2017-10-30",24.307,24.5104,24.2885,24.4303,8644600.0],["2017-10-31",25.1517,25.2627,24.8557,25.0777,10039900.0],["2017-11-01",25.275,25.4045,25.0654,25.1332,6752100.0],["2017-11-02",24.9297,25.1209,24.9174,25.0777,4468500.0],["2017-11-03",24.9914,25.0716,24.8804,25.0099,3199100.0],["2017-11-06",25.0037,25.5648,25.0037,25.534,6254200.0],["2017-11-07",25.6203,25.6203,25.4292,25.5772,4711600.0],["2017-11-08",25.3737,25.534,25.275,25.5279,5377400.0],["2017-11-09",25.4215,25.5091,25.3214,25.4778,4820600.0],["2017-11-10",25.3965,25.3965,25.0648,25.215,3117500.0],["2017-11-13",25.0023,25.1462,24.9209,24.9522,3996300.0],["2017-11-14",24.9022,24.9084,24.7332,24.7833,4000100.0],["2017-11-15",24.533,24.5768,24.3641,24.4579,4144700.0],["2017-11-16",24.4204,24.4266,24.2452,24.2577,3547700.0],["2017-11-17",24.3641,24.5017,24.3078,24.4579,3285000.0],["2017-11-20",24.4579,24.533,24.3954,24.4016,3121000.0],["2017-11-21",24.6894,24.7458,24.4579,24.483,4187500.0],["2017-11-22",24.7583,24.9147,24.727,24.8897,4767500.0],["2017-11-24",24.9898,25.1086,24.971,25.0586,2420200.0],["2017-11-27",25.0273,25.0461,24.702,24.7207,4970500.0],["2017-11-28",24.9209,25.0211,24.8834,24.9647,4818900.0],["2017-11-29",24.9397,25.0211,24.7458,24.8459,4660200.0],["2017-11-30",24.9835,25.0836,24.7332,25.0711,7817900.0],["2017-12-01",24.9397,25.0961,24.8771,24.996,5549900.0],["2017-12-04",24.9209,25.19,24.8021,24.971,6463200.0],["2017-12-05",24.8646,24.9147,24.777,24.8584,4028700.0],["2017-12-06",24.7708,24.9147,24.7458,24.7645,3309400.0],["2017-12-07",24.6144,24.7583,24.5393,24.5956,4081600.0],["2017-12-08",24.6519,24.8146,24.6081,24.8021,3510500.0],["2017-12-11",24.8959,25.0523,24.8897,24.9835,2541400.0],["2017-12-12",25.3089,25.5466,25.2713,25.4403,6753500.0],["2017-12-13",25.4465,25.5091,25.3339,25.434,3750000.0],["2017-12-14",25.4152,25.5591,25.4027,25.4215,2881500.0],["2017-12-15",25.3401,25.3527,25.1775,25.2025,3162200.0],["2017-12-18",25.3527,25.703,25.2964,25.5529,8832600.0],["2017-12-19",25.4778,25.5779,25.4152,25.4277,2964800.0],["2017-12-20",25.5779,25.6655,25.5153,25.6217,2979000.0],["2017-12-21",25.7218,26.1285,25.7156,26.0785,4526100.0],["2017-12-22",25.9971,26.0472,25.7969,25.8344,4090200.0],["2017-12-26",25.872,26.1348,25.8532,26.0847,2793400.0],["2017-12-27",26.1097,26.1786,26.0847,26.1035,2966100.0],["2017-12-28",26.1535,26.2474,26.1035,26.1973,2841000.0],["2017-12-29",26.31,26.4226,26.2849,26.2974,3388900.0],["2018-01-02",26.3162,26.5477,26.1598,26.5164,4204900.0],["2018-01-03",26.5477,26.8355,26.5164,26.823,4753600.0],["2018-01-04",26.9106,27.0107,26.8418,26.9294,6113800.0],["2018-01-05",26.9356,26.9982,26.7917,26.9669,3846400.0],["2018-01-08",26.8981,26.9794,26.823,26.9544,3156200.0],["2018-01-09",26.8418,26.9044,26.7041,26.823,3450800.0],["2018-01-10",26.9231,26.9794,26.8418,26.8418,2743200.0],["2018-01-11",26.8981,27.2485,26.8543,27.0733,7676200.0],["2018-01-12",27.3674,27.5238,27.2985,27.4737,5649800.0],["2018-01-16",26.8293,26.8606,26.5352,26.5665,8618400.0],["2018-01-17",26.7229,26.9544,26.5352,26.8293,4337200.0],["2018-01-18",26.7792,26.9669,26.7292,26.8418,5004500.0],["2018-01-19",26.5853,26.6165,26.4038,26.5289,5494000.0],["2018-01-22",26.848,27.1484,26.8418,27.1484,10260900.0],["2018-01-23",27.0921,27.1734,26.9482,27.0545,6382000.0],["2018-01-24",27.5175,27.6552,27.3361,27.4925,9785600.0],["2018-01-25",27.8804,27.918,27.3486,27.3674,6220400.0],["2018-01-26",27.5175,27.6239,27.3674,27.4112,3920100.0],["2018-01-29",27.261,27.3111,27.0733,27.1233,4881500.0],["2018-01-30",27.1484,27.1484,26.7792,26.7855,8185800.0],["2018-01-31",26.8543,26.8918,26.6103,26.773,4465900.0],["2018-02-01",26.7792,27.1421,26.7292,27.1296,6508800.0],["2018-02-02",26.6541,26.6603,25.7093,25.7531,9559700.0],["2018-02-05",25.5153,25.5717,22.6184,24.8897,16464900.0],["2018-02-06",24.7395,25.5529,24.6644,25.3839,10875200.0],["2018-02-07",25.3652,25.6592,24.9773,25.0273,8591300.0],["2018-02-08",25.3652,25.4528,24.7395,24.7457,8618000.0],["2018-02-09",24.5643,24.7145,23.7134,24.4704,11432500.0],["2018-02-12",24.7833,25.0211,24.7332,24.946,7224300.0],["2018-02-13",24.8459,24.9585,24.7708,24.8334,4329500.0],["2018-02-14",24.6394,25.2964,24.5768,25.2588,7120200.0],["2018-02-15",25.4557,25.4684,24.9794,25.3033,5251100.0],["2018-02-16",25.1572,25.4176,25.0937,25.1635,4667200.0],["2018-02-20",25.3731,25.4557,25.0492,25.1,7428000.0],["2018-02-21",25.1318,25.2334,24.6554,24.6682,6914100.0],["2018-02-22",24.9412,25.1889,24.7634,24.9285,6847400.0],["2018-02-23",25.1445,25.4875,25.081,25.4684,6721500.0],["2018-02-26",25.6462,25.6716,25.443,25.5891,4994500.0],["2018-02-27",25.4303,25.4684,25.0873,25.0873,7142200.0],["2018-02-28",25.3287,25.3541,24.6618,24.6809,9456500.0],["2018-03-01",24.6491,24.9095,24.503,24.7317,4419200.0],["2018-03-02",24.503,24.5919,24.3442,24.5792,5610900.0],["2018-03-05",24.4332,24.9286,24.4078,24.8714,3938300.0],["2018-03-06",25.1,25.2779,25.0048,25.1191,4581600.0],["2018-03-07",24.9667,25.1508,24.8015,24.9667,6305300.0],["2018-03-08",25.0365,25.1064,24.9158,25.0619,3177700.0],["2018-03-09",25.2461,25.2906,25.1318,25.1889,3325800.0],["2018-03-12",25.2017,25.3287,25.1381,25.3096,3706000.0],["2018-03-13",25.4557,25.5319,25.0619,25.1191,3517700.0],["2018-03-14",25.0492,25.081,24.6491,24.6872,6302700.0],["2018-03-15",24.719,24.8587,24.611,24.7888,3976400.0],["2018-03-16",24.8396,25.1635,24.8142,25.0746,4596500.0],["2018-03-19",24.9095,24.9222,24.4903,24.611,4241100.0],["2018-03-20",24.5475,24.8904,24.5348,24.7952,6005500.0],["2018-03-21",24.8015,25.5954,24.7698,25.4875,7438400.0],["2018-03-22",25.1445,25.1508,24.719,24.7888,6243300.0],["2018-03-23",24.9349,25.1762,24.8269,24.846,5365600.0],["2018-03-26",25.6145,25.6907,25.3223,25.6716,6796800.0],["2018-03-27",25.7352,25.7669,25.2842,25.3858,4755900.0],["2018-03-28",25.2842,25.4366,25.1381,25.1508,5031700.0],["2018-03-29",25.5256,25.8304,25.5002,25.7479,8336900.0],["2018-04-02",25.7415,25.7479,25.0556,25.3477,5752900.0],["2018-04-03",25.7923,25.8749,25.4367,25.8558,5849700.0],["2018-04-04",25.8114,26.0591,25.7733,26.0591,7305500.0],["2018-04-05",26.2687,26.7323,26.2433,26.6243,7062400.0],["2018-04-06",26.8276,26.9228,26.3639,26.5227,9060100.0],["2018-04-09",26.4401,26.6561,26.2941,26.4592,5930600.0],["2018-04-10",26.9292,27.3103,26.9228,27.1705,9039100.0],["2018-04-11",27.3293,27.4817,27.2467,27.3484,5910100.0],["2018-04-12",27.2975,27.469,27.1832,27.3484,3467100.0],["2018-04-13",27.1578,27.4055,27.1578,27.2848,4478200.0],["2018-04-16",27.1515,27.2658,26.9609,27.1324,4249500.0],["2018-04-17",27.1578,27.2023,27.0435,27.088,4483300.0],["2018-04-18",27.5325,27.7548,27.5008,27.6469,8704000.0],["2018-04-19",27.7612,27.939,27.6405,27.7358,4839500.0],["2018-04-20",27.4881,27.7294,27.4246,27.6278,4251000.0],["2018-04-23",27.6913,27.9073,27.5834,27.8882,4498600.0],["2018-04-24",28.0661,28.4598,27.9771,28.0978,11475000.0],["2018-04-25",27.8438,28.0915,27.5961,28.0534,6782600.0],["2018-04-26",28.4217,28.5106,28.3582,28.4852,6753000.0],["2018-04-27",28.1359,28.2566,27.9835,28.0851,4454500.0],["2018-04-30",27.8374,28.4281,27.8311,28.3201,7359900.0],["2018-05-01",28.5614,28.644,28.2947,28.4535,7374700.0],["2018-05-02",28.4662,28.6123,28.3455,28.39,4998300.0],["2018-05-03",28.3201,28.4281,28.0279,28.409,5896200.0],["2018-05-04",28.4598,28.8981,28.409,28.7964,5631000.0],["2018-05-07",29.006,29.457,28.9489,29.0187,9213400.0],["2018-05-08",28.5741,28.8727,28.3137,28.7901,7742700.0],["2018-05-09",29.2029,29.7555,29.1902,29.711,10837000.0],["2018-05-10",29.5373,29.6081,29.3057,29.518,7793400.0],["2018-05-11",29.5373,29.6209,29.4665,29.4858,3291700.0],["2018-05-14",29.9491,30.0971,29.7818,29.8526,4768400.0],["2018-05-15",29.9233,30.2322,29.7689,30.1035,7149600.0],["2018-05-16",30.1099,30.1228,29.8719,30.052,4866500.0],["2018-05-17",30.245,30.4766,30.1935,30.3608,7207900.0],["2018-05-18",30.4316,30.5217,30.3287,30.4831,4276600.0],["2018-05-21",30.4831,30.7726,30.4831,30.7468,5412100.0],["2018-05-22",30.4766,30.6954,30.1935,30.2965,7979900.0],["2018-05-23",29.6788,29.9233,29.5309,29.8847,7871700.0],["2018-05-24",29.3829,29.5566,29.2092,29.4344,7917800.0],["2018-05-25",28.836,28.8425,28.3664,28.5336,9171300.0],["2018-05-29",28.4307,28.746,28.3471,28.6559,7449700.0],["2018-05-30",29.2542,29.5309,29.1062,29.4086,7819700.0],["2018-05-31",29.4923,29.5952,29.3314,29.4794,5887300.0],["2018-06-01",29.7046,29.7303,29.4665,29.5437,4846000.0],["2018-06-04",29.8011,29.8847,29.5437,29.5695,5061700.0],["2018-06-05",29.5952,29.9169,29.4987,29.7818,5542400.0],["2018-06-06",29.8783,29.9491,29.6724,29.7753,5351400.0],["2018-06-07",30.2193,30.6053,30.1035,30.3673,10502400.0],["2018-06-08",30.438,30.4895,30.0263,30.2643,4750200.0],["2018-06-11",30.2128,30.4445,30.1292,30.3158,3719500.0],["2018-06-12",30.052,30.097,29.473,29.6724,11124700.0],["2018-06-13",29.5888,29.7368,29.4665,29.6016,8156300.0],["2018-06-14",29.9233,30.1807,29.814,29.8783,5635400.0],["2018-06-15",29.5373,29.5952,28.9711,29.0355,7556400.0],["2018-06-18",28.9711,29.325,28.9647,29.177,5180200.0],["2018-06-19",28.9197,29.0869,28.7974,29.0483,4578300.0],["2018-06-20",29.0741,29.0934,28.6302,28.7974,5925700.0],["2018-06-21",28.7009,28.7138,28.3857,28.4114,5016700.0],["2018-06-22",29.4794,29.7046,29.4022,29.4537,8878700.0],["2018-06-25",28.9004,28.9454,28.3406,28.4629,6257800.0],["2018-06-26",28.939,29.0162,28.6366,28.8811,8334200.0],["2018-06-27",29.4794,29.7046,29.1834,29.2349,10631900.0],["2018-06-28",29.2092,29.4923,29.0741,29.3829,4647500.0],["2018-06-29",29.4472,29.6853,29.37,29.3765,4210400.0],["2018-07-02",29.132,29.1641,28.9197,29.0805,4149900.0],["2018-07-03",29.6402,29.904,29.4858,29.5309,3346600.0],["2018-07-05",29.8075,29.8526,29.4923,29.5952,5301000.0],["2018-07-06",29.3636,29.666,29.3186,29.5566,2933500.0],["2018-07-09",29.6402,29.9877,29.6338,29.9812,5192400.0],["2018-07-10",30.1678,30.3994,30.1421,30.2707,7215300.0],["2018-07-11",29.4022,29.6016,28.984,29.0419,13197800.0],["2018-07-12",29.1448,29.2671,29.0097,29.177,5501000.0],["2018-07-13",28.8682,29.3186,28.8425,29.1899,6334700.0],["2018-07-16",28.598,28.8296,28.45,28.7073,10398200.0],["2018-07-17",28.3149,28.7202,28.257,28.5851,8693400.0],["2018-07-18",28.2699,28.5787,28.1219,28.4693,7470300.0],["2018-07-19",28.495,28.7009,28.4886,28.5915,6677800.0],["2018-07-20",28.5915,28.7653,28.495,28.6559,6718700.0],["2018-07-23",28.7459,28.8425,28.4693,28.4693,4385400.0],["2018-07-24",28.6945,28.9711,28.6752,28.836,3664000.0],["2018-07-25",28.6302,29.0226,28.5594,28.9776,3586600.0],["2018-07-26",28.405,28.7652,28.3599,28.6494,5271300.0],["2018-07-27",28.6881,28.8425,28.5722,28.6366,5293000.0],["2018-07-30",28.8939,28.9325,28.5465,28.5722,6178800.0],["2018-07-31",29.0162,29.2156,28.8425,29.0097,6416700.0],["2018-08-01",28.6945,28.7459,28.4693,28.6494,7077500.0],["2018-08-02",27.9932,28.2763,27.871,28.1605,8975100.0],["2018-08-03",28.1154,28.3406,28.1154,28.2892,3800900.0],["2018-08-06",28.1991,28.4564,28.154,28.3921,4737200.0],["2018-08-07",28.9711,29.0162,28.7717,28.7717,5913500.0],["2018-08-08",28.8618,28.8618,28.5722,28.7138,4602700.0],["2018-08-09",28.6844,28.7627,28.3582,28.3974,4336500.0],["2018-08-10",27.8625,28.0451,27.8494,28.0451,7643500.0],["2018-08-13",27.9538,28.1169,27.7972,27.8429,4690500.0],["2018-08-14",28.0386,28.0908,27.7842,27.7972,3882000.0],["2018-08-15",27.458,27.471,26.9426,27.0927,11224300.0],["2018-08-16",27.4123,27.4841,27.2101,27.2166,7633900.0],["2018-08-17",27.3275,27.4449,27.2036,27.3406,5393000.0],["2018-08-20",27.5493,27.6928,27.5037,27.6472,4391100.0],["2018-08-21",27.7972,27.9081,27.6602,27.6994,3811200.0],["2018-08-22",28.0516,28.1234,27.9799,28.0386,7951700.0],["2018-08-23",28.1886,28.2017,27.9668,28.0125,7896800.0],["2018-08-24",28.2147,28.5083,28.1886,28.3256,7166300.0],["2018-08-27",28.4365,28.6518,28.4235,28.6192,3439400.0],["2018-08-28",28.4822,28.5409,28.1691,28.2213,4100300.0],["2018-08-29",28.2473,28.4235,28.1625,28.3061,4057100.0],["2018-08-30",28.3191,28.4887,28.2669,28.43,5479400.0],["2018-08-31",27.9864,28.0647,27.7907,27.9734,5118200.0],["2018-09-04",27.9212,28.0255,27.8168,27.869,4925700.0],["2018-09-05",27.9212,27.9603,27.6602,27.9081,5418300.0],["2018-09-06",27.7581,27.882,27.4123,27.5363,4808300.0],["2018-09-07",27.1579,27.4188,27.0666,27.4188,4717600.0],["2018-09-10",27.5102,27.6537,27.458,27.458,3812700.0],["2018-09-11",27.3732,27.9081,27.334,27.8233,5119400.0],["2018-09-12",28.0647,28.3648,28.0582,28.1234,4410400.0],["2018-09-13",28.3452,28.3909,28.1495,28.3256,3337800.0],["2018-09-14",28.2539,28.3583,28.1625,28.2213,2568200.0],["2018-09-17",28.3648,28.4692,28.1625,28.2082,3891600.0],["2018-09-18",28.3191,28.5409,28.3191,28.417,4254300.0],["2018-09-19",28.5148,28.7366,28.4757,28.691,5223700.0],["2018-09-20",29.0171,29.115,28.8084,29.0759,9098400.0],["2018-09-21",29.1346,29.3237,29.0563,29.1411,8699800.0],["2018-09-24",29.6043,29.7413,29.3694,29.4999,6929200.0],["2018-09-25",30.1783,30.4067,30.087,30.2175,15599700.0],["2018-09-26",30.1457,30.4262,30.0805,30.1783,10387300.0],["2018-09-27",30.6546,30.7655,30.5176,30.5763,12850200.0],["2018-09-28",30.4132,30.4523,30.0544,30.074,5186400.0],["2018-10-01",30.6154,30.6285,30.4067,30.511,6512900.0],["2018-10-02",30.5763,30.6285,30.3871,30.5372,5623600.0],["2018-10-03",30.6611,30.6937,30.3936,30.6546,6463600.0],["2018-10-04",30.6089,30.6872,30.3153,30.511,5909600.0],["2018-10-05",30.348,30.4719,30.1327,30.3349,5378700.0],["2018-10-08",29.5912,29.9109,29.539,29.8848,5414500.0],["2018-10-09",29.7869,30.1588,29.6304,30.0153,4989500.0],["2018-10-10",30.0674,30.0935,29.402,29.4542,5975500.0],["2018-10-11",29.1737,29.2911,28.5996,28.7888,9092900.0],["2018-10-12",29.1737,29.2194,28.7236,29.0628,6977400.0],["2018-10-15",29.1672,29.2194,28.8997,29.0302,4539900.0],["2018-10-16",28.9323,29.2846,28.8801,29.1607,3619400.0],["2018-10-17",29.1411,29.1411,28.7431,28.9323,4346100.0],["2018-10-18",28.4431,28.8345,28.417,28.6127,7454400.0],["2018-10-19",28.7758,28.9258,28.6127,28.704,5736400.0],["2018-10-22",28.4104,28.4952,28.1169,28.143,6210500.0],["2018-10-23",27.6146,27.732,27.2036,27.595,9198600.0],["2018-10-24",27.7189,27.7646,26.7339,26.7404,9081700.0],["2018-10-25",27.0535,27.3406,26.91,27.1318,6769500.0],["2018-10-26",26.2837,26.9883,26.2315,26.8122,10034000.0],["2018-10-29",27.2753,27.2818,26.4925,26.7665,7054900.0],["2018-10-30",27.3993,27.5885,27.0992,27.5363,9482400.0],["2018-10-31",28.3322,28.6779,28.2082,28.293,12290600.0],["2018-11-01",28.1625,28.2017,27.4254,27.8233,8628500.0],["2018-11-02",27.9342,27.9995,26.8904,27.1383,8979100.0],["2018-11-05",27.7646,27.8755,27.5689,27.7972,6697300.0],["2018-11-06",27.9277,27.9538,27.6341,27.8298,6145400.0],["2018-11-07",28.2604,28.2995,27.9799,28.1234,7448800.0],["2018-11-08",28.0208,28.0473,27.2002,27.3127,7745600.0],["2018-11-09",26.909,27.3325,26.8627,27.2928,7027700.0],["2018-11-12",27.584,27.6171,26.995,27.048,5847100.0],["2018-11-13",26.5384,26.8891,26.2737,26.3465,11043200.0],["2018-11-14",26.8362,26.9288,26.4788,26.6906,8582400.0],["2018-11-15",26.5847,27.2531,26.4656,27.2399,7654100.0],["2018-11-16",27.1141,27.2399,26.8362,27.0281,6196300.0],["2018-11-19",27.0016,27.1141,26.8428,27.0811,6201800.0],["2018-11-20",26.856,26.8693,26.3795,26.5384,8432500.0],["2018-11-21",27.0281,27.5046,26.9619,27.3127,8278700.0],["2018-11-23",26.3928,26.5318,26.1413,26.3994,8911500.0],["2018-11-26",26.8957,26.995,26.7766,26.8229,6461700.0],["2018-11-27",26.5847,26.77,26.5053,26.684,5423600.0],["2018-11-28",26.7237,27.1141,26.6178,27.0281,6973000.0],["2018-11-29",26.9222,27.0612,26.684,26.7899,8252100.0],["2018-11-30",26.684,26.7832,26.5384,26.7038,5808500.0],["2018-12-03",27.2597,27.3392,27.0546,27.2597,9796900.0],["2018-12-04",27.359,27.4451,27.0546,27.1009,6777200.0],["2018-12-06",26.0883,26.2009,25.6185,26.2009,12948900.0],["2018-12-07",26.6773,26.8627,26.0354,26.1479,10791600.0],["2018-12-10",26.0222,26.1413,25.5788,26.0553,7878600.0],["2018-12-11",26.406,26.4126,25.7508,25.8633,7564300.0],["2018-12-12",26.2406,26.2869,25.8302,25.8435,5487500.0],["2018-12-13",25.678,26.1016,25.6648,26.0023,7811700.0],["2018-12-14",25.8832,26.0089,25.506,25.5854,6394400.0],["2018-12-17",25.7508,25.8104,25.3008,25.4199,7181800.0],["2018-12-18",25.4199,25.4265,24.9898,25.0295,7745600.0],["2018-12-19",25.2876,25.5721,24.8045,24.917,8574500.0],["2018-12-20",25.0295,25.2082,24.4669,24.6589,9510000.0],["2018-12-21",24.6191,25.1354,24.5662,24.9302,11550400.0],["2018-12-24",24.9765,24.9898,24.2088,24.2551,6913200.0],["2018-12-26",24.3478,25.2015,24.0103,25.1883,8461000.0],["2018-12-27",24.7052,24.9765,24.3081,24.9699,9319100.0],["2018-12-28",25.592,25.592,25.1552,25.2346,8451900.0],["2018-12-31",25.2876,25.453,25.0162,25.0956,5584100.0],["2019-01-02",24.7978,25.6383,24.7581,25.5391,5537100.0],["2019-01-03",25.7839,25.8501,25.4663,25.6847,7137300.0],["2019-01-04",26.1876,26.5251,26.0883,26.492,9336700.0],["2019-01-07",26.2737,26.6774,26.1942,26.5781,6114300.0],["2019-01-08",26.5913,26.6443,26.3597,26.492,5654900.0],["2019-01-09",26.7303,26.8759,26.5715,26.7104,6914500.0],["2019-01-10",26.6575,26.9752,26.5582,26.9355,4822500.0],["2019-01-11",26.6178,26.7502,26.5185,26.631,5746300.0],["2019-01-14",26.5715,26.9156,26.5318,26.7502,4976000.0],["2019-01-15",26.6443,26.9024,26.4457,26.631,4860400.0],["2019-01-16",26.3928,26.6178,26.3795,26.5516,4168900.0],["2019-01-17",26.3531,26.6906,26.3001,26.5582,4345300.0],["2019-01-18",26.9288,27.081,26.7899,26.9752,6487500.0],["2019-01-22",26.5384,26.6443,26.4126,26.5251,6175200.0],["2019-01-23",26.6575,26.6906,26.3795,26.5516,4603300.0],["2019-01-24",26.406,26.7105,26.3663,26.545,4760700.0],["2019-01-25",26.7303,26.7435,26.5251,26.545,5032100.0],["2019-01-28",26.1281,26.2075,25.9229,26.1876,6037300.0],["2019-01-29",26.4325,26.7369,26.3001,26.6046,8915600.0],["2019-01-30",26.6707,27.0347,26.6509,26.9156,8403500.0],["2019-01-31",27.2995,27.5774,27.1075,27.2134,7786000.0],["2019-02-01",27.2134,27.3987,27.1208,27.359,5731800.0],["2019-02-04",27.2531,27.4053,27.0414,27.3921,8271800.0],["2019-02-05",28.2458,28.3848,28.14,28.3385,11124300.0],["2019-02-06",28.6959,28.7289,28.4841,28.4841,9903900.0],["2019-02-07",28.6098,28.6297,28.0936,28.2591,8115800.0],["2019-02-08",28.0605,28.1267,27.8951,28.1201,4970500.0],["2019-02-11",27.9414,28.0076,27.8355,27.9348,4730900.0],["2019-02-12",28.1532,28.2194,28.0142,28.0738,5027500.0],["2019-02-13",28.1797,28.3583,28.1598,28.2194,4803000.0],["2019-02-14",28.0078,28.2496,27.981,28.1153,4634100.0],["2019-02-15",28.3302,28.4443,28.2563,28.3973,3463400.0],["2019-02-19",28.1287,28.5316,28.1287,28.4577,4014000.0],["2019-02-20",28.4712,28.6995,28.4577,28.5249,4376400.0],["2019-02-21",28.3637,28.4846,28.2966,28.3973,4241800.0],["2019-02-22",28.4577,28.5652,28.3436,28.5115,5143900.0],["2019-02-25",28.5786,28.6592,28.4376,28.545,5949600.0],["2019-02-26",28.4376,28.6659,28.4107,28.5518,4706700.0],["2019-02-27",28.7196,28.8875,28.6659,28.7666,8275900.0],["2019-02-28",28.7465,28.7733,28.6055,28.639,4508200.0],["2019-03-01",28.6323,28.7263,28.4645,28.592,4721600.0],["2019-03-04",28.6189,28.7062,28.4107,28.6323,4183700.0],["2019-03-05",28.6189,28.7129,28.592,28.6995,3337400.0],["2019-03-06",28.6995,28.7331,28.5585,28.6726,3670500.0],["2019-03-07",28.7062,28.7263,28.5316,28.6256,3770200.0],["2019-03-08",28.2294,28.3906,28.0951,28.3704,4671300.0],["2019-03-11",28.3234,28.4712,28.3234,28.4242,5621600.0],["2019-03-12",28.2899,28.6122,28.2899,28.5115,4624700.0],["2019-03-13",28.9412,29.512,28.9009,29.4314,9871300.0],["2019-03-14",29.4918,29.7268,29.4583,29.512,4612300.0],["2019-03-15",29.4448,29.5724,29.3777,29.4583,4309700.0],["2019-03-18",29.4918,29.7537,29.4918,29.7067,4804600.0],["2019-03-19",30.1432,30.1969,29.8007,29.8612,6931900.0],["2019-03-20",29.747,30.0492,29.559,29.9014,4616700.0],["2019-03-21",29.9149,29.9954,29.7537,29.9014,3949800.0],["2019-03-22",29.6798,29.7134,29.3374,29.512,6333500.0],["2019-03-25",29.418,29.4784,29.1091,29.2299,4259200.0],["2019-03-26",29.6261,29.7403,29.3307,29.4247,5008700.0],["2019-03-27",29.324,29.418,29.0084,29.2702,3691100.0],["2019-03-28",29.1292,29.3508,29.1091,29.2971,3267900.0],["2019-03-29",29.5993,29.5993,29.2232,29.3575,4634900.0],["2019-04-01",29.7201,29.7201,29.5926,29.606,4953500.0],["2019-04-02",29.7201,29.8611,29.6127,29.7,6284100.0],["2019-04-03",29.8679,29.8679,29.5925,29.7,4135300.0],["2019-04-04",29.6866,29.7,29.465,29.6463,2857700.0],["2019-04-05",29.7806,29.9484,29.7,29.9014,4286900.0],["2019-04-08",30.17,30.4722,30.1566,30.3715,6982000.0],["2019-04-09",30.3043,30.3245,30.1365,30.2103,3558200.0],["2019-04-10",30.2976,30.4521,30.217,30.2439,4094700.0],["2019-04-11",30.2238,30.2238,29.9686,30.1297,4540900.0],["2019-04-12",30.2708,30.2708,29.9686,29.9954,5807700.0],["2019-04-15",30.1365,30.1566,29.935,29.9954,3279700.0],["2019-04-16",29.9484,29.982,29.8007,29.8679,3098900.0],["2019-04-17",30.0827,30.0827,29.9082,29.9619,4109000.0],["2019-04-18",29.9552,29.982,29.6933,29.8074,3682200.0],["2019-04-22",30.0425,30.3178,30.0156,30.2439,3976800.0],["2019-04-23",30.3513,30.4118,30.2238,30.2305,4826000.0],["2019-04-24",30.0089,30.0089,29.5926,29.6328,5989300.0],["2019-04-25",29.4247,29.6731,29.3643,29.5187,2931700.0],["2019-04-26",29.2501,29.277,28.8741,29.0822,5451100.0],["2019-04-29",28.7465,29.0621,28.6928,28.8875,6568100.0],["2019-04-30",29.4918,29.5456,29.2971,29.3642,6577700.0],["2019-05-01",29.371,29.418,28.9009,28.9278,4557800.0],["2019-05-02",28.9076,28.9144,28.5786,28.6256,5279300.0],["2019-05-03",29.0621,29.0822,28.9076,28.9278,3903600.0],["2019-05-06",28.6122,28.8741,28.5786,28.8271,5073700.0],["2019-05-07",28.3906,28.4174,28.0414,28.3503,7572200.0],["2019-05-08",28.1891,28.4644,28.1488,28.3906,6381300.0],["2019-05-09",28.0669,28.4008,28.0601,28.3804,6369800.0],["2019-05-10",28.1964,28.3599,28.0669,28.2782,4858800.0],["2019-05-13",28.2986,28.4962,27.9511,28.0942,6333100.0],["2019-05-14",28.3872,28.469,28.2918,28.3122,5317200.0],["2019-05-15",28.1282,28.578,28.0874,28.4621,5001000.0],["2019-05-16",28.578,28.8846,28.5712,28.8096,5039700.0],["2019-05-17",28.9391,29.0345,28.8028,28.8505,4132700.0],["2019-05-20",29.0141,29.1163,28.8505,29.0141,3859600.0],["2019-05-21",29.2049,29.3003,29.1299,29.1299,3397200.0],["2019-05-22",29.1504,29.164,28.8165,28.8505,4134300.0],["2019-05-23",28.2713,28.3054,27.992,28.1691,6141000.0],["2019-05-24",28.3872,28.503,28.1555,28.4553,3510600.0],["2019-05-28",28.3736,28.4553,28.2236,28.2645,3664700.0],["2019-05-29",27.9579,28.1555,27.8284,28.1214,4202700.0],["2019-05-30",28.0805,28.1078,27.8693,27.9579,3679500.0],["2019-05-31",27.6717,27.9443,27.6649,27.7467,4920100.0],["2019-06-03",28.101,28.1555,27.8966,27.9647,5412100.0],["2019-06-04",28.1487,28.2509,27.9443,28.1828,3972500.0],["2019-06-05",28.3872,28.394,27.8557,27.9647,5800000.0],["2019-06-06",28.1487,28.4008,28.1419,28.3531,3985600.0],["2019-06-07",28.6052,28.8642,28.5371,28.7142,5974900.0],["2019-06-10",28.7211,28.8505,28.612,28.6734,3685700.0],["2019-06-11",29.0141,29.0345,28.8505,28.8505,3288800.0],["2019-06-12",28.2168,28.2918,27.8693,27.9783,9479900.0],["2019-06-13",28.1078,28.1759,27.9443,28.0874,4931300.0],["2019-06-14",27.8489,27.917,27.7739,27.8761,4560300.0],["2019-06-17",27.5627,27.7194,27.4741,27.5559,5918400.0],["2019-06-18",27.8898,28.1282,27.8489,27.992,4092000.0],["2019-06-19",28.1419,28.1896,27.9102,27.9988,3776700.0],["2019-06-20",28.5235,28.7279,28.4144,28.4894,9004600.0],["2019-06-21",28.7756,29.0958,28.7619,28.9255,6928100.0],["2019-06-24",28.7347,28.8437,28.6189,28.7415,3189600.0],["2019-06-25",28.7892,28.7892,28.503,28.5235,2949500.0],["2019-06-26",28.7483,28.8914,28.6734,28.6734,4805800.0],["2019-06-27",28.6734,28.7143,28.3463,28.3599,4042800.0],["2019-06-28",28.5303,28.5643,28.3531,28.4144,4400400.0],["2019-07-01",29.0413,29.0481,28.6325,28.6734,5346700.0],["2019-07-02",29.0141,29.0209,28.4894,28.5235,6131600.0],["2019-07-03",28.3804,28.4212,27.992,28.1828,6411300.0],["2019-07-05",27.8148,27.9715,27.7398,27.9579,5493100.0],["2019-07-08",27.9238,28.0669,27.8557,27.992,4240600.0],["2019-07-09",27.8557,27.9579,27.7807,27.9034,3918300.0],["2019-07-10",27.9443,28.1214,27.8829,28.0874,5180300.0],["2019-07-11",28.2305,28.2577,27.9988,28.1283,3295200.0],["2019-07-12",28.0192,28.21,28.0056,28.0805,4345100.0],["2019-07-15",27.9715,27.992,27.6785,27.7262,5938300.0],["2019-07-16",27.5831,27.6717,27.3583,27.3991,7117400.0],["2019-07-17",27.0789,27.1743,26.7178,26.7655,13332500.0],["2019-07-18",26.5747,26.6905,26.343,26.4656,13233100.0],["2019-07-19",26.6019,26.7518,26.5338,26.7314,8615200.0],["2019-07-22",26.8063,26.8949,26.6769,26.8131,6907400.0],["2019-07-23",27.113,27.1266,26.8745,26.8949,6733500.0],["2019-07-24",26.7927,26.9426,26.6224,26.67,8817700.0],["2019-07-25",26.7723,26.7791,26.5474,26.5678,6613000.0],["2019-07-26",26.6155,26.6496,26.4793,26.561,9894800.0],["2019-07-29",26.636,26.6837,26.3839,26.636,12644700.0],["2019-07-30",27.0721,27.406,27.0039,27.2493,8391900.0],["2019-07-31",27.406,27.4128,26.8608,27.0789,6701700.0],["2019-08-01",26.6087,26.8881,26.4179,26.5747,10607500.0],["2019-08-02",26.3362,26.4656,25.975,26.2203,9597600.0],["2019-08-05",25.5389,25.7433,25.4503,25.6616,11955100.0],["2019-08-06",25.5934,25.7161,25.3072,25.6275,11451900.0],["2019-08-07",25.2527,25.6343,25.1301,25.5866,9865100.0],["2019-08-08",25.507,25.7702,25.4238,25.7563,10513300.0],["2019-08-09",25.5832,25.7079,25.4585,25.5,7630600.0],["2019-08-12",25.5347,25.5901,25.3407,25.3892,6256600.0],["2019-08-13",25.3546,25.8672,25.2991,25.7702,9672400.0],["2019-08-14",25.2299,25.3061,25.0428,25.119,10802700.0],["2019-08-15",24.8835,25.0012,24.7519,24.9735,8901300.0],["2019-08-16",25.0151,25.1537,24.932,25.1398,5367200.0],["2019-08-19",25.4446,25.597,25.3684,25.5277,6058700.0],["2019-08-20",25.2714,25.3199,25.1537,25.2506,4826200.0],["2019-08-21",25.507,25.5762,25.3268,25.4585,5033800.0],["2019-08-22",25.4238,25.4792,25.2645,25.2991,4551800.0],["2019-08-23",25.1952,25.3961,25.029,25.0844,7434900.0],["2019-08-26",25.313,25.3268,25.1121,25.1467,5171900.0],["2019-08-27",25.3892,25.41,25.0913,25.3545,6306700.0],["2019-08-28",25.4862,25.7425,25.3753,25.5139,7612300.0],["2019-08-29",25.7356,25.7494,25.5485,25.597,7093500.0],["2019-08-30",25.6732,25.7217,25.4654,25.597,4757400.0],["2019-09-03",25.4169,25.6317,25.3338,25.597,3908100.0],["2019-09-04",25.8533,25.9503,25.8118,25.8464,4314900.0],["2019-09-05",26.0681,26.1374,25.8533,25.888,5920600.0],["2019-09-06",25.7494,25.9711,25.6386,25.9434,5984600.0],["2019-09-09",26.0196,26.0958,25.9226,25.978,5305600.0],["2019-09-10",26.2482,26.5738,26.1789,26.2136,6787900.0],["2019-09-11",26.4907,26.6015,26.1027,26.1858,12265000.0],["2019-09-12",25.8949,26.1512,25.8118,26.0958,5299700.0],["2019-09-13",26.1997,26.2967,26.1304,26.2343,4068700.0],["2019-09-16",27.606,27.606,27.0449,27.2596,19987200.0],["2019-09-17",27.412,27.412,26.5807,26.6985,14025000.0],["2019-09-18",26.7123,26.8924,26.65,26.7331,6728900.0],["2019-09-19",27.1141,27.1141,26.7955,26.8024,5830800.0],["2019-09-20",27.031,27.2042,26.9479,27.0102,5386800.0],["2019-09-23",26.7955,26.9825,26.7955,26.8509,3797600.0],["2019-09-24",26.7054,26.7123,26.3729,26.4145,6289500.0],["2019-09-25",26.1581,26.4699,26.1166,26.4422,12022800.0],["2019-09-26",26.5599,26.5669,26.359,26.4976,8064100.0],["2019-09-27",26.3937,26.6638,26.366,26.5045,3739900.0],["2019-09-30",26.4006,26.5876,26.3105,26.3175,4095500.0],["2019-10-01",26.3729,26.3937,25.978,26.1166,5611100.0],["2019-10-02",25.6317,25.6663,25.216,25.3476,8522200.0],["2019-10-03",25.0705,25.2299,24.8558,25.1952,7910000.0],["2019-10-04",25.3407,25.6109,25.2506,25.6039,6780400.0],["2019-10-07",25.7079,25.9088,25.5901,25.597,5651400.0],["2019-10-08",25.6386,25.8187,25.5139,25.5277,8345900.0],["2019-10-09",25.8256,25.8949,25.7148,25.7494,4499600.0],["2019-10-10",25.8048,25.8741,25.6317,25.7425,8344100.0],["2019-10-11",25.9849,26.0404,25.881,25.9503,6911600.0],["2019-10-14",25.8256,25.9919,25.7702,25.9226,3237800.0],["2019-10-15",25.9572,26.0889,25.8187,25.881,5254500.0],["2019-10-16",25.9572,26.0612,25.7563,25.7771,4789500.0],["2019-10-17",26.1235,26.2413,25.9849,26.1581,5221300.0],["2019-10-18",26.0612,26.1374,25.9572,25.9642,3973900.0],["2019-10-21",26.3798,26.6015,26.3521,26.5114,7042900.0],["2019-10-22",26.7678,26.9756,26.6361,26.6777,8594900.0],["2019-10-23",26.934,27.0933,26.8855,27.0587,8371700.0],["2019-10-24",27.4328,27.4397,26.9756,27.1626,8855400.0],["2019-10-25",27.0518,27.322,27.0379,27.2596,5444400.0],["2019-10-28",27.5575,27.5713,27.1349,27.1834,9081300.0],["2019-10-29",26.5461,26.6015,26.0889,26.2759,15651100.0],["2019-10-30",26.7054,26.8232,26.4768,26.6431,12320700.0],["2019-10-31",26.4907,26.4976,26.1651,26.262,8760900.0],["2019-11-01",26.5461,26.8994,26.4491,26.8093,8906600.0],["2019-11-04",27.3427,27.4951,27.2527,27.2665,10919900.0],["2019-11-05",27.7168,27.7168,27.4536,27.5921,9427100.0],["2019-11-06",27.5506,27.606,27.2388,27.2942,8724400.0],["2019-11-07",27.727,27.7833,27.6004,27.6707,11570900.0],["2019-11-08",27.5511,27.6285,27.3329,27.5793,6959200.0],["2019-11-11",27.3048,27.5652,27.2767,27.5511,11535700.0],["2019-11-12",27.6989,27.8115,27.4667,27.537,6745900.0],["2019-11-13",27.6356,27.72,27.53,27.5933,5035800.0],["2019-11-14",27.6285,27.6567,27.3681,27.4315,4768400.0],["2019-11-15",27.4807,27.6707,27.4667,27.5933,3671200.0],["2019-11-18",27.537,27.5652,27.4174,27.4878,4045200.0],["2019-11-19",27.6426,27.6426,27.1852,27.1992,5536300.0],["2019-11-20",27.0655,27.2063,26.8544,27.1007,6740700.0],["2019-11-21",27.164,27.2133,27.0092,27.157,7429600.0],["2019-11-22",27.2767,27.333,27.0233,27.1289,6470100.0],["2019-11-25",27.1078,27.2133,27.0655,27.1852,5754700.0],["2019-11-26",26.9459,26.9529,26.7207,26.8263,7044000.0],["2019-11-27",26.8333,26.8685,26.5166,26.5729,9770600.0],["2019-11-29",26.2633,26.3407,26.1929,26.3337,6501400.0],["2019-12-02",26.404,26.4674,26.1929,26.2562,5480400.0],["2019-12-03",25.9396,26.0029,25.7284,25.9114,9717400.0],["2019-12-04",26.0733,26.2492,26.017,26.0803,7029800.0],["2019-12-05",26.031,26.1014,25.7425,25.7918,7033900.0],["2019-12-06",26.017,26.2844,25.9888,26.1014,6254000.0],["2019-12-09",26.0662,26.1859,26.0451,26.1085,4380100.0],["2019-12-10",26.0944,26.1718,25.9677,26.0451,4903400.0],["2019-12-11",25.841,26.0029,25.6862,25.7284,9232500.0],["2019-12-12",25.7777,26.1085,25.7425,26.0099,6482700.0],["2019-12-13",26.2351,26.3477,25.9466,25.9959,7880900.0],["2019-12-16",26.3759,26.5025,26.3055,26.3477,7882000.0],["2019-12-17",26.404,26.6222,26.3688,26.4533,9111200.0],["2019-12-18",26.5096,26.6574,26.4111,26.4955,7442800.0],["2019-12-19",26.5588,26.6151,26.4392,26.4955,7723000.0],["2019-12-20",26.7559,26.777,26.5096,26.6363,10546800.0],["2019-12-23",26.5377,26.8263,26.5377,26.8192,6378500.0],["2019-12-24",26.7207,26.8403,26.7137,26.77,2348400.0],["2019-12-26",26.784,26.8826,26.6996,26.7277,4504200.0],["2019-12-27",26.9107,26.9178,26.6433,26.6433,5436600.0],["2019-12-30",26.6011,26.7207,26.4392,26.4603,6105900.0],["2019-12-31",26.3336,26.5588,26.2703,26.5588,5313500.0],["2020-01-02",26.77,26.8474,26.6503,26.8403,6565100.0],["2020-01-03",27.0796,27.5089,27.0655,27.3259,14000800.0],["2020-01-06",27.9241,28.2056,27.91,28.0437,15091700.0],["2020-01-07",27.6989,27.7833,27.4455,27.7482,12494200.0],["2020-01-08",27.6144,27.6567,27.157,27.3259,9335500.0],["2020-01-09",27.2696,27.4174,27.0303,27.4174,6646800.0],["2020-01-10",27.4315,27.4667,27.2626,27.2626,5697800.0],["2020-01-13",27.1781,27.347,27.0655,27.3048,6129100.0],["2020-01-14",27.2204,27.347,27.15,27.3189,5489600.0],["2020-01-15",27.2696,27.3118,27.1711,27.2415,4835100.0],["2020-01-16",27.4315,27.4948,27.3118,27.3329,5353800.0],["2020-01-17",27.4033,27.4033,27.2415,27.2837,5811500.0],["2020-01-21",27.0937,27.1007,26.9529,26.967,6999800.0],["2020-01-22",26.8333,26.8614,26.5377,26.6574,7873000.0],["2020-01-23",26.587,26.8896,26.5307,26.8826,8189200.0],["2020-01-24",26.8474,26.8826,26.7418,26.8333,6441200.0],["2020-01-27",26.404,26.5237,26.2633,26.3477,7945800.0],["2020-01-28",26.4533,26.4674,26.3055,26.3266,8183300.0],["2020-01-29",26.3266,26.397,26.1296,26.1577,5587600.0],["2020-01-30",25.9184,26.0873,25.6933,26.0592,10591400.0],["2020-01-31",25.5032,25.5314,25.2429,25.4258,12518800.0],["2020-02-03",25.264,25.3203,24.6799,24.7925,17224200.0],["2020-02-04",25.9747,26.0029,25.4892,25.6862,20783100.0],["2020-02-05",26.3688,26.587,26.2844,26.5096,11978500.0],["2020-02-06",26.214,26.2351,25.8762,25.9536,9641600.0],["2020-02-07",25.5666,25.6792,25.5314,25.5947,7769600.0],["2020-02-10",25.461,25.5314,25.3484,25.4681,7835500.0],["2020-02-11",25.8059,25.8199,25.6229,25.7214,6969600.0],["2020-02-12",26.0733,26.1929,25.9536,26.1577,9822000.0],["2020-02-13",25.8642,26.0074,25.7998,25.9,8125800.0],["2020-02-14",25.8642,25.8857,25.5134,25.7711,8804500.0],["2020-02-18",25.5922,25.8857,25.5707,25.8356,8514500.0],["2020-02-19",25.764,26.0575,25.7139,25.9501,9434700.0],["2020-02-20",25.8857,26.036,25.7067,25.7568,6518000.0],["2020-02-21",25.5063,25.5134,25.2056,25.313,10693300.0],["2020-02-24",24.2965,24.5112,24.2392,24.3824,12423000.0],["2020-02-25",24.3752,24.3967,23.4661,23.5734,13983300.0],["2020-02-26",23.6665,23.9099,23.373,23.3945,11302100.0],["2020-02-27",22.8576,23.2799,22.514,22.5712,17600700.0],["2020-02-28",21.5189,22.4066,21.2684,22.3994,26025100.0],["2020-03-02",22.5855,23.101,22.2777,23.0723,20401900.0],["2020-03-03",23.2656,23.552,22.514,22.8504,20721900.0],["2020-03-04",23.3372,23.7524,23.1726,23.7238,16523100.0],["2020-03-05",23.3372,23.4446,23.0509,23.3372,14383500.0],["2020-03-06",22.4925,22.7502,22.0701,22.3708,16798600.0],["2020-03-09",17.7749,18.6984,17.3239,18.0971,46759600.0],["2020-03-10",19.4214,19.493,17.9969,19.178,25094000.0],["2020-03-11",18.2832,18.4622,17.4456,17.6532,28811600.0],["2020-03-12",15.9352,15.9495,15.069,15.4412,25202800.0],["2020-03-13",16.1571,16.1857,14.6752,15.8707,21556500.0],["2020-03-16",13.6372,14.1885,13.3151,13.4869,19486200.0],["2020-03-17",13.2936,13.7088,12.5276,13.4869,20337900.0],["2020-03-18",12.5491,12.771,11.1031,11.5326,21048500.0],["2020-03-19",11.5612,12.7567,11.2892,12.1697,17597700.0],["2020-03-20",13.0574,13.086,12.1053,12.4489,26443500.0],["2020-03-23",12.8784,13.3509,12.4059,13.0216,32360200.0],["2020-03-24",14.7611,16.1786,14.5464,15.8349,32232000.0],["2020-03-25",17.1307,18.183,16.5508,17.3884,37556700.0],["2020-03-26",17.3383,18.1472,16.9732,17.4814,47558400.0],["2020-03-27",16.4434,16.4792,15.8063,15.9996,23224900.0],["2020-03-30",16.651,17.3311,16.1499,17.1235,22853900.0],["2020-03-31",17.8823,18.498,17.1951,17.46,21194600.0],["2020-04-01",18.0613,18.2975,17.2595,17.4456,23461100.0],["2020-04-02",18.591,19.7221,17.9396,18.634,34967000.0],["2020-04-03",18.2259,18.3619,17.2595,17.6962,18464300.0],["2020-04-06",17.689,18.0326,17.417,17.9324,14911400.0],["2020-04-07",18.0828,18.5695,17.6031,17.7535,18976100.0],["2020-04-08",17.6819,18.2546,17.5602,18.1758,13992300.0],["2020-04-09",18.1329,18.2403,17.4098,17.825,25680500.0],["2020-04-13",18.2045,18.2116,17.5816,17.8322,10434000.0],["2020-04-14",17.4957,17.7606,17.2953,17.4957,12335200.0],["2020-04-15",16.694,16.7298,16.1571,16.3504,23633000.0],["2020-04-16",15.8922,15.971,15.5486,15.6417,19866500.0],["2020-04-17",16.1428,16.787,16.0855,16.7727,14878100.0],["2020-04-20",15.9352,16.4577,15.8707,15.9996,18106000.0],["2020-04-21",15.4197,15.8779,15.2336,15.4913,23740700.0],["2020-04-22",16.4506,16.7799,16.2645,16.7011,14883100.0],["2020-04-23",16.7727,17.102,16.651,16.7369,14592300.0],["2020-04-24",16.8873,17.0519,16.4935,16.7441,13161700.0],["2020-04-27",16.5651,17.4671,16.3432,17.4027,16002100.0],["2020-04-28",17.1593,17.5387,17.0161,17.2953,11909000.0],["2020-04-29",17.9682,18.2331,17.9109,18.2045,12443500.0],["2020-04-30",17.3526,17.3955,16.8944,17.0376,18558100.0],["2020-05-01",16.4076,16.6152,16.2,16.3432,13474900.0],["2020-05-04",16.2358,16.7226,16.1284,16.6439,14212700.0],["2020-05-05",17.4814,17.7033,17.0376,17.0877,13556300.0],["2020-05-06",17.2881,17.3311,16.8372,16.8801,11111900.0],["2020-05-07",17.4313,17.6031,17.145,17.2237,10125600.0],["2020-05-08",17.6648,17.6868,17.4296,17.6648,8177100.0],["2020-05-11",17.3266,17.4369,17.1943,17.2752,6961700.0],["2020-05-12",17.4442,17.5178,16.9517,16.9517,10151300.0],["2020-05-13",16.9738,17.0252,16.2607,16.3416,10590400.0],["2020-05-14",15.9887,16.3857,15.5844,16.2754,10762400.0],["2020-05-15",16.0181,16.3636,15.8932,16.0402,11161100.0],["2020-05-18",17.1355,17.5545,17.1208,17.2825,16729400.0],["2020-05-19",17.4222,17.4222,16.8415,16.8415,14223600.0],["2020-05-20",17.3119,17.4295,17.1576,17.3634,10497600.0],["2020-05-21",17.4443,17.5839,16.9885,17.187,10641700.0],["2020-05-22",16.8929,16.9297,16.5842,16.8929,7943300.0],["2020-05-26",17.1649,17.2311,17.0179,17.0988,10086800.0],["2020-05-27",17.7162,17.7751,17.2605,17.5913,9544500.0],["2020-05-28",17.4957,17.5104,17.062,17.0988,8673900.0],["2020-05-29",16.8047,17.084,16.7018,17.0105,10202400.0],["2020-06-01",17.0179,17.5766,16.915,17.5251,10749700.0],["2020-06-02",18.172,18.3705,18.0912,18.3411,13095800.0],["2020-06-03",18.8704,19.113,18.7822,19.0395,12323500.0],["2020-06-04",18.841,18.9953,18.5616,18.8851,8651800.0],["2020-06-05",20.0319,20.5391,20.0319,20.37,18396600.0],["2020-06-08",20.914,21.0022,20.4803,20.8625,13501700.0],["2020-06-09",20.245,20.2891,19.8775,20.098,11900500.0],["2020-06-10",19.7672,19.8407,19.3188,19.3923,9728700.0],["2020-06-11",18.4367,18.6645,17.6648,17.6942,14777900.0],["2020-06-12",18.3778,18.5616,17.7971,18.1941,11725100.0],["2020-06-15",17.2531,18.0765,17.0767,17.9074,12731300.0],["2020-06-16",18.3484,18.5322,17.7971,18.047,14347700.0],["2020-06-17",17.9368,17.9882,17.4222,17.4222,12144200.0],["2020-06-18",17.2311,17.5178,17.1061,17.4149,8845500.0],["2020-06-19",17.7971,17.8339,17.3193,17.4001,10187300.0],["2020-06-22",17.4222,17.6427,17.334,17.5472,8944100.0],["2020-06-23",17.9588,17.9882,17.7236,17.7677,9041700.0],["2020-06-24",17.4663,17.4663,16.915,17.0105,9409500.0],["2020-06-25",16.8929,17.2752,16.8121,17.2752,7767700.0],["2020-06-26",17.187,17.2164,16.6577,16.7312,9168300.0],["2020-06-29",17.1429,17.3854,17.0105,17.2605,10671100.0],["2020-06-30",16.8856,17.209,16.7018,17.1429,10279700.0],["2020-07-01",17.1502,17.3781,17.0399,17.062,7641100.0],["2020-07-02",17.3781,17.5398,17.1135,17.209,6507000.0],["2020-07-06",17.4001,17.5913,17.2311,17.3781,7313000.0],["2020-07-07",17.2311,17.2678,16.915,16.9223,6379300.0],["2020-07-08",16.9223,17.1796,16.8341,17.0252,6934100.0],["2020-07-09",16.8341,16.8782,16.1946,16.2093,12854200.0],["2020-07-10",16.2166,16.5254,16.1946,16.5107,12842100.0],["2020-07-13",16.6503,16.8194,16.4666,16.5107,10344500.0],["2020-07-14",16.5474,17.1355,16.4813,17.1135,9389700.0],["2020-07-15",17.4149,17.5398,17.2899,17.5031,10738200.0],["2020-07-16",17.4516,17.6427,17.3487,17.4369,8327200.0],["2020-07-17",17.4075,17.4222,17.062,17.0914,9034300.0],["2020-07-20",17.0767,17.2164,16.8562,16.8635,7636200.0],["2020-07-21",17.209,17.9956,17.1649,17.7089,13611500.0],["2020-07-22",17.3634,17.3854,17.0914,17.2384,8184500.0],["2020-07-23",16.9885,17.1429,16.9223,17.0693,9070500.0],["2020-07-24",16.8929,17.1061,16.8415,16.8562,10917900.0],["2020-07-27",16.9003,17.0105,16.7827,17.0105,7307800.0],["2020-07-28",16.8709,17.0473,16.7679,16.7753,10691300.0],["2020-07-29",16.8782,17.0767,16.7974,17.0693,6652500.0],["2020-07-30",16.7606,16.8341,16.3416,16.496,10342400.0],["2020-07-31",16.3122,16.3783,15.9887,16.2019,11132200.0],["2020-08-03",16.1505,16.3048,16.0549,16.2387,11781300.0],["2020-08-04",17.1796,17.6427,17.0399,17.4516,28004500.0],["2020-08-05",18.0176,18.0323,17.4884,17.606,15080000.0],["2020-08-06",17.187,17.3928,17.062,17.0988,12136100.0],["2020-08-07",16.6283,16.9003,16.5621,16.8929,10627000.0],["2020-08-10",17.1502,17.2752,17.0914,17.2752,12578500.0],["2020-08-11",17.8118,17.8927,17.4296,17.5031,11536400.0],["2020-08-12",17.9882,18.0912,17.7824,17.8339,10272700.0],["2020-08-13",17.8823,17.9046,17.4205,17.4652,10192400.0],["2020-08-14",17.1747,17.3088,17.0109,17.1226,10304000.0],["2020-08-17",17.1449,17.1896,16.7874,16.9438,12287400.0],["2020-08-18",16.7874,17.0258,16.6236,16.6534,12027600.0],["2020-08-19",16.6236,16.8172,16.5119,16.564,7528600.0],["2020-08-20",16.3853,16.4523,16.2735,16.3555,9597300.0],["2020-08-21",16.1469,16.1693,15.9086,15.9831,12047400.0],["2020-08-24",16.3257,16.5193,16.2214,16.3182,13287900.0],["2020-08-25",16.5268,16.5491,16.0203,16.1022,10788200.0],["2020-08-26",16.0129,16.0799,15.8788,15.9235,7356600.0],["2020-08-27",16.0278,16.0427,15.6703,15.7447,10231000.0],["2020-08-28",15.8937,15.9905,15.7522,15.9235,7871900.0],["2020-08-31",15.9309,15.9533,15.5734,15.5883,7775700.0],["2020-09-01",15.5734,15.7522,15.4096,15.4692,11397700.0],["2020-09-02",15.4096,15.4915,15.2755,15.3202,12777000.0],["2020-09-03",15.3426,15.7075,15.2681,15.35,13144900.0],["2020-09-04",15.6256,15.6405,15.1266,15.2979,11604600.0],["2020-09-08",15.1713,15.2457,14.8659,15.0074,13793400.0],["2020-09-09",15.3947,15.4245,15.0968,15.134,11437500.0],["2020-09-10",15.3128,15.3426,14.8138,14.8287,13894700.0],["2020-09-11",14.9329,15.0744,14.7765,14.9404,10331700.0],["2020-09-14",14.9851,14.9851,14.7467,14.7765,9731200.0],["2020-09-15",14.851,15.0149,14.6201,14.6425,12800900.0],["2020-09-16",14.7095,15.0819,14.5605,14.8659,14637100.0],["2020-09-17",14.6499,14.7467,14.4712,14.568,15839000.0],["2020-09-18",14.3222,14.3818,14.0541,14.0615,19415800.0],["2020-09-21",13.637,13.7115,13.488,13.6445,17000200.0],["2020-09-22",14.0317,14.136,13.6593,13.7636,10344100.0],["2020-09-23",13.8977,13.9275,13.3614,13.3838,12163900.0],["2020-09-24",13.5253,13.5253,13.1901,13.354,16710500.0],["2020-09-25",13.2944,13.3465,13.138,13.3018,14525300.0],["2020-09-28",13.5774,13.6668,13.4881,13.5402,14455400.0],["2020-09-29",13.3689,13.3763,13.0859,13.1603,14968900.0],["2020-09-30",13.1976,13.2572,12.922,13.0039,16196100.0],["2020-10-01",12.6911,12.7731,12.4826,12.5347,18172600.0],["2020-10-02",12.2219,12.6018,12.1996,12.5496,20237100.0],["2020-10-05",12.639,12.8326,12.5571,12.8028,12696000.0],["2020-10-06",12.9667,13.0784,12.5645,12.6092,16098800.0],["2020-10-07",12.5869,12.7284,12.4677,12.6837,13702200.0],["2020-10-08",12.7805,13.0412,12.7805,13.0263,14478200.0],["2020-10-09",13.1678,13.2125,12.8922,12.9295,11540400.0],["2020-10-12",12.8103,12.8699,12.706,12.8401,13252600.0],["2020-10-13",12.639,12.6613,12.3634,12.423,17753600.0],["2020-10-14",12.3038,12.5347,12.2964,12.356,13017100.0],["2020-10-15",11.9017,12.2517,11.8197,12.2443,18613900.0],["2020-10-16",12.0506,12.2368,11.9389,12.1027,17779500.0],["2020-10-19",12.073,12.2517,11.924,11.9389,14844000.0],["2020-10-20",12.0059,12.1176,11.9314,12.0283,14079500.0],["2020-10-21",11.9314,11.9612,11.7899,11.7899,13462000.0],["2020-10-22",11.6335,12.0134,11.6112,11.991,18373500.0],["2020-10-23",12.1176,12.1623,11.8272,11.9538,15353000.0],["2020-10-26",11.9314,11.9463,11.641,11.7676,19148600.0],["2020-10-27",11.6484,11.6559,11.4324,11.4548,22195500.0],["2020-10-28",11.1718,11.3952,11.06,11.0973,27748600.0],["2020-10-29",11.1569,11.3952,10.9781,11.3654,28288100.0],["2020-10-30",11.4324,11.5442,11.3505,11.5293,22618400.0],["2020-11-02",11.7825,12.0804,11.5591,11.991,18342400.0],["2020-11-03",12.3262,12.3485,11.991,12.0506,21144500.0],["2020-11-04",12.0134,12.1847,11.7974,12.0134,15746600.0],["2020-11-05",12.0627,12.1767,11.9792,12.0248,14209300.0],["2020-11-06",12.0248,12.1843,11.8501,11.8804,17539800.0],["2020-11-09",14.0378,14.2429,13.6579,13.7339,50503300.0],["2020-11-10",14.6758,14.6834,14.3796,14.5087,36959100.0],["2020-11-11",14.9037,14.9113,14.258,14.3416,23230200.0],["2020-11-12",14.0681,14.3644,13.8175,13.8858,18017600.0],["2020-11-13",14.0074,14.3264,13.9846,14.2808,11526100.0],["2020-11-16",15.1696,15.1848,14.8278,15.0101,18338200.0],["2020-11-17",14.8581,15.2835,14.691,15.2304,17444900.0],["2020-11-18",15.3139,15.3975,14.8505,14.8581,14930900.0],["2020-11-19",14.6303,14.8885,14.5467,14.8354,14370100.0],["2020-11-20",14.7974,14.8885,14.7138,14.805,8781700.0],["2020-11-23",15.3367,15.5114,15.2531,15.5038,13965300.0],["2020-11-24",16.4685,16.7876,16.3166,16.6053,23651600.0],["2020-11-25",16.3242,16.4078,16.0735,16.2634,14150600.0],["2020-11-27",15.9216,16.1191,15.8912,16.028,9843100.0],["2020-11-30",15.6481,15.6785,14.8581,14.8581,19573100.0],["2020-12-01",15.5494,15.6633,15.3367,15.3747,19097500.0],["2020-12-02",15.7545,16.2862,15.7013,16.0052,18098900.0],["2020-12-03",16.1647,16.6357,15.99,16.2255,20335900.0],["2020-12-04",16.78,17.0458,16.742,16.9167,18195700.0],["2020-12-07",16.5597,16.6964,16.3698,16.4685,14184400.0],["2020-12-08",16.4761,16.704,16.4382,16.5521,15181200.0],["2020-12-09",16.7952,16.9851,16.4685,16.6357,15677500.0],["2020-12-10",16.7268,17.3421,16.6964,17.0231,17912300.0],["2020-12-11",16.8104,16.8408,16.4609,16.7344,13760100.0],["2020-12-14",16.818,16.9623,16.2027,16.2255,13009800.0],["2020-12-15",16.3926,16.704,16.3394,16.666,11890300.0],["2020-12-16",16.6205,16.7496,16.4533,16.5825,12281900.0],["2020-12-17",16.7268,16.7496,16.5217,16.6357,14900600.0],["2020-12-18",16.7116,16.7268,16.423,16.5141,10984900.0],["2020-12-21",15.4279,15.8532,15.3367,15.7089,19097500.0],["2020-12-22",15.7241,15.7697,15.519,15.557,10396200.0],["2020-12-23",16.0583,16.3622,16.028,16.1115,13739900.0],["2020-12-24",16.1723,16.2027,15.8305,15.9976,5024000.0],["2020-12-28",16.1723,16.3318,15.8684,15.9444,10215000.0],["2020-12-29",16.2482,16.2558,15.9444,16.0052,13062300.0],["2020-12-30",16.0963,16.1723,15.8988,15.9748,11662600.0],["2020-12-31",15.7697,15.8988,15.5722,15.5874,12011100.0],["2021-01-04",16.0204,16.0507,15.6102,15.8229,14485100.0],["2021-01-05",16.2786,17.3041,16.2331,17.0003,25447500.0],["2021-01-06",17.7523,18.1245,17.4257,17.7827,25221400.0],["2021-01-07",18.0182,18.3448,17.851,18.1625,16470700.0],["2021-01-08",18.36,18.6031,18.2233,18.5347,20189600.0],["2021-01-11",18.0485,18.6107,17.9878,18.5195,12509400.0],["2021-01-12",18.9449,19.1348,18.7778,18.9981,16990200.0],["2021-01-13",19.074,19.0816,18.7018,18.8234,14152800.0],["2021-01-14",19.0057,19.4083,18.9677,19.3475,14279000.0],["2021-01-15",18.8385,18.9069,18.3372,18.4284,24063900.0],["2021-01-19",18.7018,18.8386,18.5423,18.7246,15885200.0],["2021-01-20",18.8158,18.9145,18.5955,18.8461,13765900.0],["2021-01-21",18.7322,18.7474,18.0713,18.246,11675500.0],["2021-01-22",17.8131,18.1777,17.7295,18.1321,15195000.0],["2021-01-25",17.5928,17.6459,17.2889,17.5244,17207700.0],["2021-01-26",17.6839,17.8207,17.4712,17.494,12207100.0],["2021-01-27",17.2965,17.7067,17.0231,17.2661,14209300.0],["2021-01-28",17.3573,17.608,17.213,17.3649,11086800.0],["2021-01-29",17.1218,17.2358,16.7496,16.8787,12194600.0],["2021-02-01",16.9319,16.9927,16.5825,16.8711,19573400.0],["2021-02-02",16.3166,16.3318,15.519,15.7621,44853000.0],["2021-02-03",15.7089,16.1875,15.7013,16.1571,25418100.0],["2021-02-04",16.0735,16.1343,15.7773,15.9444,26715800.0],["2021-02-05",15.952,16.0735,15.7241,15.8077,29872200.0],["2021-02-08",16.1039,16.8787,16.0811,16.7344,35302600.0],["2021-02-09",16.4609,16.6281,16.1723,16.5065,19116900.0],["2021-02-10",16.1951,16.4837,16.0735,16.3926,17641200.0],["2021-02-11",16.2103,16.309,16.1115,16.2331,10939200.0],["2021-02-12",16.1343,16.6736,16.0811,16.6432,12072900.0],["2021-02-16",17.5396,17.6991,17.3877,17.608,18144000.0],["2021-02-17",17.6915,17.9194,17.4029,17.9118,17490100.0],["2021-02-18",17.6,17.7155,17.2766,17.292,13338600.0],["2021-02-19",17.369,17.6924,17.3459,17.6077,12257700.0],["2021-02-22",17.6308,18.4084,17.6,18.1928,16249700.0],["2021-02-23",18.5393,18.7241,17.9619,18.6548,21295500.0],["2021-02-24",18.9704,19.5864,18.878,19.4786,21440900.0],["2021-02-25",19.9559,20.1176,19.4555,19.7018,28613600.0],["2021-02-26",19.0628,19.1321,18.6163,18.7934,22962500.0],["2021-03-01",19.109,19.3169,18.8472,18.9242,12169100.0],["2021-03-02",18.955,19.3092,18.9319,19.0705,10630400.0],["2021-03-03",19.2168,20.0021,19.2168,19.6941,20420600.0],["2021-03-04",19.8635,20.3871,19.6633,20.0406,21228900.0],["2021-03-05",20.6565,20.8644,20.2716,20.6103,21166300.0],["2021-03-08",20.2716,20.5641,19.9867,20.4333,14731100.0],["2021-03-09",20.2639,20.3563,20.0021,20.1022,12226600.0],["2021-03-10",20.1484,20.5256,20.0714,20.5179,12277400.0],["2021-03-11",20.5795,20.7797,20.4025,20.5179,9835600.0],["2021-03-12",20.5949,20.8105,20.5718,20.7566,8777400.0],["2021-03-15",20.5564,20.6642,20.1792,20.3948,13034900.0],["2021-03-16",20.1099,20.1484,19.7788,20.0791,10586100.0],["2021-03-17",19.979,20.4333,19.979,20.3794,9737200.0],["2021-03-18",20.2408,20.364,19.5094,19.5633,12076800.0],["2021-03-19",19.5402,19.8789,19.3015,19.5864,10844700.0],["2021-03-22",19.6018,19.7326,19.4786,19.5171,11557800.0],["2021-03-23",18.878,19.1013,18.5085,18.5239,16836400.0],["2021-03-24",18.801,19.2861,18.801,19.0551,19087200.0],["2021-03-25",18.6394,18.9396,18.393,18.9165,13726800.0],["2021-03-26",19.3631,19.4324,19.2014,19.4247,13100100.0],["2021-03-29",19.1937,19.4632,19.109,19.3862,11019200.0],["2021-03-30",19.1244,19.263,19.0166,19.1552,7130200.0],["2021-03-31",18.9473,19.0012,18.7164,18.7472,10283200.0],["2021-04-01",18.8396,18.9473,18.5547,18.9242,14540500.0],["2021-04-05",18.9242,19.0243,18.5547,18.6779,19634400.0],["2021-04-06",19.1629,19.6556,19.1013,19.3246,24553400.0],["2021-04-07",19.4016,19.6864,19.3631,19.5325,15516900.0],["2021-04-08",19.2014,19.2014,18.8472,19.032,19213800.0],["2021-04-09",18.9242,19.0705,18.7241,18.778,14609800.0],["2021-04-12",18.9935,19.1937,18.8472,18.955,20539600.0],["2021-04-13",19.0166,19.0936,18.8934,18.955,15819900.0],["2021-04-14",19.2014,19.8404,19.1706,19.6633,22882400.0],["2021-04-15",19.5171,19.5864,19.3246,19.4016,12977200.0],["2021-04-16",19.5402,19.6018,19.2784,19.3862,10707500.0],["2021-04-19",19.6018,19.7326,19.3939,19.4863,10967200.0],["2021-04-20",19.3631,19.3631,18.7857,19.0782,19407600.0],["2021-04-21",18.9165,19.2553,18.8549,19.2168,14763100.0],["2021-04-22",19.0397,19.0782,18.7164,18.7395,14872800.0],["2021-04-23",18.7472,18.9011,18.6548,18.878,12323700.0],["2021-04-26",18.9935,19.2168,18.9781,19.186,14850900.0],["2021-04-27",19.3554,19.4863,19.0397,19.2014,16564200.0],["2021-04-28",19.4786,19.8096,19.4709,19.7403,18853100.0],["2021-04-29",19.8866,19.979,19.4786,19.6325,11644600.0],["2021-04-30",19.5941,19.7249,19.3708,19.3708,8501900.0],["2021-05-03",19.6095,19.8096,19.494,19.7788,8035900.0],["2021-05-04",20.0175,20.1253,19.7557,19.9559,13943400.0],["2021-05-05",20.1946,20.618,20.1022,20.618,19475900.0],["2021-05-06",20.4817,20.6687,20.1934,20.6453,11450100.0],["2021-05-07",20.2791,20.8401,20.2012,20.8245,11713500.0],["2021-05-10",21.027,21.1906,20.7232,20.7388,11723900.0],["2021-05-11",20.3181,20.6063,20.209,20.2324,14524700.0],["2021-05-12",20.5284,20.9258,20.3337,20.4038,13957900.0],["2021-05-13",20.1701,20.4661,19.913,20.1701,13309600.0],["2021-05-14",20.4973,20.8245,20.4895,20.7622,15699600.0],["2021-05-17",20.6297,21.0972,20.6297,21.0972,11436500.0],["2021-05-18",21.3075,21.401,20.8245,20.9258,17890500.0],["2021-05-19",20.5518,20.6375,20.2558,20.396,16020700.0],["2021-05-20",20.5284,20.6998,20.396,20.6609,12517700.0],["2021-05-21",20.7544,20.8868,20.6219,20.6609,9388900.0],["2021-05-24",20.7933,21.0972,20.6453,21.0504,11078400.0],["2021-05-25",20.9258,20.9569,20.4427,20.4739,12534900.0],["2021-05-26",20.5051,20.6141,20.4116,20.4973,9430300.0],["2021-05-27",20.2869,20.4817,20.2713,20.4739,18662900.0],["2021-05-28",20.357,20.5206,20.3103,20.4349,15650700.0],["2021-06-01",20.8556,21.0972,20.8401,21.0504,19036800.0],["2021-06-02",21.1517,21.588,20.9881,21.5256,19368500.0],["2021-06-03",21.3309,21.7204,21.2763,21.6269,13473600.0],["2021-06-04",21.5179,21.6035,21.1829,21.3776,13349100.0],["2021-06-07",21.3698,21.4633,21.214,21.2374,9083900.0],["2021-06-08",21.0894,21.7282,20.9881,21.6035,16476300.0],["2021-06-09",21.6425,21.7594,21.4789,21.4945,11880500.0],["2021-06-10",21.736,21.8684,21.3309,21.4321,8183700.0],["2021-06-11",21.6035,21.7594,21.4088,21.4555,9107700.0],["2021-06-14",21.7204,22.1956,21.7048,21.8451,12362200.0],["2021-06-15",21.7749,22.1801,21.7749,22.1099,10116200.0],["2021-06-16",22.0398,22.0632,21.6425,21.7594,9203900.0],["2021-06-17",21.6659,21.7594,20.9024,21.1751,13052100.0],["2021-06-18",20.4973,20.7544,20.3181,20.3337,15720200.0],["2021-06-21",20.5362,21.0115,20.5362,20.9881,10679800.0],["2021-06-22",21.1205,21.253,20.918,21.1517,6998200.0],["2021-06-23",21.5724,21.6892,21.1751,21.214,9445500.0],["2021-06-24",21.2841,21.3464,21.1517,21.2841,9270600.0],["2021-06-25",21.4088,21.4789,21.2452,21.2841,7337500.0],["2021-06-28",21.0037,21.0192,20.544,20.6141,13491100.0],["2021-06-29",20.6842,20.8011,20.4661,20.4661,7186500.0],["2021-06-30",20.4895,20.7154,20.4739,20.583,6730300.0],["2021-07-01",21.1283,21.214,20.9413,21.0972,9532900.0],["2021-07-02",21.0037,21.0738,20.8089,21.0192,5748800.0],["2021-07-06",20.9569,20.9725,20.0454,20.2324,17917900.0],["2021-07-07",20.0844,20.3492,19.8429,20.0454,13309100.0],["2021-07-08",19.6559,20.0922,19.6325,19.9286,10075500.0],["2021-07-09",20.1311,20.3337,20.0142,20.2635,7059700.0],["2021-07-12",20.0766,20.3726,19.9285,20.1623,6634400.0],["2021-07-13",20.1233,20.1934,19.8974,19.9286,7422500.0],["2021-07-14",20.1467,20.2869,19.6169,19.6559,11657500.0],["2021-07-15",19.2663,19.4767,19.1651,19.204,9777300.0],["2021-07-16",19.3442,19.3832,18.5262,18.5963,18520800.0],["2021-07-19",18.1523,18.2847,17.7783,17.9887,27087200.0],["2021-07-20",17.7861,18.0977,17.6381,18.0043,24185500.0],["2021-07-21",18.4483,18.7911,18.425,18.6275,12075300.0],["2021-07-22",18.6275,18.6275,18.2847,18.4094,8891300.0],["2021-07-23",18.534,18.5963,18.2302,18.3392,8833300.0],["2021-07-26",18.6041,19.0248,18.5808,18.9547,10081000.0],["2021-07-27",18.8301,19.0093,18.7132,18.8924,8707500.0],["2021-07-28",18.8924,19.1027,18.8379,19.0092,7767200.0],["2021-07-29",19.5546,19.6169,19.1806,19.1884,10361500.0],["2021-07-30",18.9703,19.0326,18.7444,18.8379,11427600.0],["2021-08-02",18.9313,19.2741,18.7288,18.76,14522700.0],["2021-08-03",19.6793,20.0844,19.3443,20.0142,23114200.0],["2021-08-04",19.7727,19.9052,19.4689,19.5234,12701900.0],["2021-08-05",19.8195,19.9675,19.6715,19.7416,9580700.0],["2021-08-06",19.9441,20.0143,19.765,19.913,9165500.0],["2021-08-09",19.7649,19.874,19.6637,19.6948,9423500.0],["2021-08-10",19.7727,20.1779,19.7649,20.1623,8632100.0],["2021-08-11",20.1233,20.3337,19.9987,20.3103,8525800.0],["2021-08-12",20.2614,20.3166,20.0405,20.2535,8873600.0],["2021-08-13",20.0562,20.1509,19.8905,19.8984,6447700.0],["2021-08-16",19.5986,19.6144,19.3619,19.5118,8491300.0],["2021-08-17",19.4882,19.8669,19.3856,19.5434,7944700.0],["2021-08-18",19.7327,19.7959,19.2041,19.212,15179400.0],["2021-08-19",18.8175,18.8806,18.4546,18.5887,18868700.0],["2021-08-20",18.5335,18.6676,18.4546,18.6518,14979700.0],["2021-08-23",19.0937,19.3383,19.0779,19.2436,11174300.0],["2021-08-24",19.3146,19.5355,19.2909,19.4487,7890700.0],["2021-08-25",19.3698,19.4961,19.283,19.4329,6661300.0],["2021-08-26",19.4014,19.4882,19.1647,19.1726,6231100.0],["2021-08-27",19.4014,19.788,19.3856,19.6775,9064400.0],["2021-08-30",19.6854,19.7249,19.4093,19.4882,7539100.0],["2021-08-31",19.425,19.5513,19.283,19.2988,8727900.0],["2021-09-01",19.3935,19.4724,19.141,19.1805,8882800.0],["2021-09-02",19.425,19.7485,19.3935,19.5986,8054000.0],["2021-09-03",19.5513,19.6696,19.425,19.5513,6735400.0],["2021-09-07",19.4408,19.6933,19.3619,19.4014,6993200.0],["2021-09-08",19.646,19.7249,19.2515,19.2672,8838400.0],["2021-09-09",19.141,19.3698,19.07,19.1805,9199200.0],["2021-09-10",19.4882,19.5434,19.3067,19.3304,7679100.0],["2021-09-13",19.5592,19.8669,19.5592,19.7564,10036400.0],["2021-09-14",20.0405,20.0405,19.3935,19.4487,9315500.0],["2021-09-15",20.0247,20.4034,20.0089,20.3324,15378600.0],["2021-09-16",20.3008,20.3166,19.9063,19.9931,10188100.0],["2021-09-17",20.0562,20.0957,19.6933,19.9142,13286500.0],["2021-09-20",19.6775,19.788,19.354,19.5907,12748300.0],["2021-09-21",20.0957,20.143,19.788,19.9063,12694800.0],["2021-09-22",20.4507,20.5928,20.2377,20.2377,12788000.0],["2021-09-23",20.3403,20.7111,20.2377,20.6401,10291200.0],["2021-09-24",20.4823,20.7663,20.435,20.7032,8346600.0],["2021-09-27",21.2318,21.4922,21.224,21.366,15171200.0],["2021-09-28",21.9814,22.0051,21.4449,21.4922,19706400.0],["2021-09-29",21.3265,21.5238,21.0819,21.3896,10912500.0],["2021-09-30",21.5632,21.7368,21.3344,21.5632,14574000.0],["2021-10-01",21.6263,21.8867,21.5474,21.7762,10620200.0],["2021-10-04",22.0682,22.4311,22.0051,22.0997,15151700.0],["2021-10-05",22.4074,22.7073,22.2339,22.4232,14724200.0],["2021-10-06",22.0761,22.2102,21.8236,22.1786,20228000.0],["2021-10-07",22.0682,22.3522,21.9656,22.2733,11055400.0],["2021-10-08",22.6441,22.8808,22.6205,22.7783,12630400.0],["2021-10-11",23.1964,23.3148,22.9203,22.9597,11035000.0],["2021-10-12",22.8966,23.1096,22.7152,22.9597,13346800.0],["2021-10-13",22.6757,23.1333,22.5495,23.0307,9066600.0],["2021-10-14",23.3542,23.4095,23.1649,23.2359,9777500.0],["2021-10-15",23.6462,23.7566,23.5594,23.6146,11813100.0],["2021-10-18",23.6304,23.6462,23.3542,23.441,9172500.0],["2021-10-19",23.6067,23.6856,23.4963,23.5594,6069400.0],["2021-10-20",23.4963,23.8986,23.4016,23.7724,6858900.0],["2021-10-21",23.583,23.6619,23.1018,23.228,9281900.0],["2021-10-22",23.228,23.3463,23.015,23.2832,8098900.0],["2021-10-25",23.5515,23.6225,23.3306,23.441,6590800.0],["2021-10-26",23.512,23.5278,23.2201,23.3858,7329400.0],["2021-10-27",23.086,23.4647,23.0229,23.0781,10507000.0],["2021-10-28",22.9755,23.0939,22.7862,23.0544,8716700.0],["2021-10-29",22.8651,22.9755,22.5889,22.7151,11075700.0],["2021-11-01",23.0307,23.1807,22.9282,23.1018,10519900.0],["2021-11-02",22.3838,22.4232,22.0287,22.0445,18798700.0],["2021-11-03",21.6737,21.7368,21.4764,21.508,16392200.0],["2021-11-04",21.8157,21.9656,21.437,21.5474,12463800.0],["2021-11-05",22.0366,22.0524,21.7526,21.9735,8295300.0],["2021-11-08",22.1392,22.3285,21.9656,22.1076,8086700.0],["2021-11-09",22.2023,22.2654,21.8709,22.2496,7522700.0],["2021-11-10",22.3518,22.4237,21.7771,21.8888,8165000.0],["2021-11-11",22.0245,22.2401,21.8569,21.8808,6749100.0],["2021-11-12",21.825,21.9846,21.7691,21.8569,6929500.0],["2021-11-15",21.9048,22.0724,21.6174,21.9926,7681100.0],["2021-11-16",22.3199,22.3598,22.0565,22.0884,7109500.0],["2021-11-17",22.0086,22.248,21.8569,21.8968,5335100.0],["2021-11-18",21.5855,21.817,21.4817,21.785,9157300.0],["2021-11-19",21.0506,21.1624,20.8351,20.9389,12258700.0],["2021-11-22",20.9548,21.5056,20.9309,21.2821,10026500.0],["2021-11-23",21.6014,21.9607,21.6014,21.9207,9979100.0],["2021-11-24",21.7611,22.1123,21.7531,22.0724,7204900.0],["2021-11-26",20.5717,20.7473,20.3242,20.7233,16770400.0],["2021-11-29",21.1464,21.3061,20.875,20.899,10096600.0],["2021-11-30",20.8111,20.9708,20.5238,20.7233,13760200.0],["2021-12-01",21.2502,21.362,20.5317,20.5477,9829500.0],["2021-12-02",21.1145,21.6972,20.9788,21.6014,15192600.0],["2021-12-03",21.9048,21.9208,21.362,21.4817,10792200.0],["2021-12-06",22.0724,22.1123,21.793,21.817,10104700.0],["2021-12-07",22.0804,22.28,21.9208,21.9846,9051800.0],["2021-12-08",22.0724,22.1922,21.9208,21.9527,7878100.0],["2021-12-09",21.6733,21.7531,21.4817,21.6813,9527400.0],["2021-12-10",21.8888,21.9128,21.6493,21.8808,8256600.0],["2021-12-13",21.4577,21.5296,21.1943,21.2262,8849000.0],["2021-12-14",21.1464,21.4897,21.1305,21.1943,8619800.0],["2021-12-15",21.1624,21.3141,20.8032,21.2502,9290800.0],["2021-12-16",21.4577,21.6653,21.3141,21.338,10366100.0],["2021-12-17",21.346,21.346,20.9947,20.9947,11410000.0],["2021-12-20",20.6275,20.6435,20.2204,20.4759,28787900.0],["2021-12-21",20.7872,21.1784,20.7792,21.0985,14712800.0],["2021-12-22",21.2342,21.4258,21.0347,21.3699,10692100.0],["2021-12-23",21.6893,21.9128,21.5056,21.5296,10719400.0],["2021-12-27",21.3859,21.6813,21.1384,21.6653,8460600.0],["2021-12-28",21.6813,21.801,21.4737,21.6094,8450300.0],["2021-12-29",21.6414,21.7691,21.5136,21.5456,10909100.0],["2021-12-30",21.6174,21.7132,21.2981,21.3061,9713800.0],["2021-12-31",21.1943,21.346,21.1624,21.2582,6484100.0],["2022-01-03",21.3061,21.9367,21.2741,21.8489,9785600.0],["2022-01-04",22.4556,22.9106,22.4396,22.7909,15444300.0],["2022-01-05",23.0942,23.206,22.6392,22.6472,13507900.0],["2022-01-06",23.1661,23.2459,22.8228,22.9984,13366900.0],["2022-01-07",23.3656,23.7089,23.214,23.6849,16171800.0],["2022-01-10",23.8366,23.9165,23.4534,23.5971,10207300.0],["2022-01-11",23.7887,24.4194,23.6849,24.3795,14559100.0],["2022-01-12",24.8504,25.066,24.7866,24.8983,19244700.0],["2022-01-13",25.066,25.2256,24.8744,24.9223,14885600.0],["2022-01-14",25.2496,25.6008,25.2176,25.5769,19625900.0],["2022-01-18",25.8643,25.992,25.4651,25.8483,16067600.0],["2022-01-19",25.9521,26.0558,25.3374,25.6248,14456700.0],["2022-01-20",25.1698,25.521,25.0101,25.034,12563100.0],["2022-01-21",24.6269,24.8105,24.3874,24.5152,17472600.0],["2022-01-24",23.4694,23.9404,23.0623,23.9324,20993700.0],["2022-01-25",24.148,25.1298,23.8286,25.066,17655000.0],["2022-01-26",25.5529,25.6487,24.9382,25.1458,16620000.0],["2022-01-27",25.5609,25.6647,24.8584,25.1697,14698700.0],["2022-01-28",24.7866,25.0261,24.4673,24.8025,14609200.0],["2022-01-31",24.8425,24.8584,24.5471,24.6828,10179000.0],["2022-02-01",24.9063,25.4571,24.8025,25.3534,15409100.0],["2022-02-02",25.3853,25.5689,25.2416,25.513,11775200.0],["2022-02-03",25.6008,25.8164,25.2895,25.6647,13173100.0],["2022-02-04",26.1197,26.4949,26.0958,26.2474,16951100.0],["2022-02-07",26.0958,26.8142,25.992,26.6146,15654900.0],["2022-02-08",26.7104,26.7903,25.7685,26.1915,19711100.0],["2022-02-09",26.5667,26.902,26.2794,26.3352,17658600.0],["2022-02-10",26.3432,26.8382,26.2873,26.3911,13024300.0],["2022-02-11",26.7982,27.2692,26.463,26.5268,29645900.0],["2022-02-14",26.447,26.4709,25.6727,25.9042,20608500.0],["2022-02-15",25.537,25.7844,25.1139,25.6727,19787000.0],["2022-02-16",25.9201,26.3432,25.8802,25.9281,15300500.0],["2022-02-17",26.1926,26.2813,25.8055,26.0394,12509600.0],["2022-02-18",25.8781,25.9346,25.4991,25.6201,11377300.0],["2022-02-22",25.6201,25.7088,24.8459,25.0475,16344100.0],["2022-02-23",25.1685,25.3217,25.0072,25.1039,11924500.0],["2022-02-24",24.0072,24.2008,22.9911,23.5234,39965300.0],["2022-02-25",24.2411,24.7975,24.1524,24.7814,22371600.0],["2022-02-28",23.0073,23.6685,22.8379,23.5556,37847800.0],["2022-03-01",23.2089,23.6524,22.725,22.975,24860000.0],["2022-03-02",24.0475,24.4588,23.9266,24.2814,28593500.0],["2022-03-03",23.5314,23.7734,23.0879,23.1766,18735700.0],["2022-03-04",22.596,22.7331,22.225,22.5879,22937200.0],["2022-03-07",22.8782,23.1685,22.5557,22.9831,26330200.0],["2022-03-08",23.7411,24.4104,23.4508,23.9911,33894400.0],["2022-03-09",23.4669,23.8217,23.1605,23.4105,24512200.0],["2022-03-10",23.2895,23.4911,23.0234,23.4105,20436700.0],["2022-03-11",22.8863,23.1927,22.7411,22.7976,19553800.0],["2022-03-14",22.4831,22.6524,22.1283,22.467,19434700.0],["2022-03-15",22.2653,22.846,22.0234,22.6202,15614600.0],["2022-03-16",22.8943,23.0798,22.6927,23.0718,17662100.0],["2022-03-17",23.3621,23.5717,23.233,23.4185,18703900.0],["2022-03-18",23.1121,23.2653,22.8782,23.1766,16269400.0],["2022-03-21",23.7169,24.0879,23.7088,24.0314,13650800.0],["2022-03-22",24.1201,24.1201,23.6605,23.9266,10811700.0],["2022-03-23",24.5959,24.9669,24.5072,24.8056,21290000.0],["2022-03-24",24.9991,25.0556,24.6846,24.7894,10445400.0],["2022-03-25",24.6685,25.1927,24.6604,25.0394,16918100.0],["2022-03-28",24.362,24.3782,24.0395,24.1362,14869200.0],["2022-03-29",23.5879,23.9266,23.3701,23.8782,15603500.0],["2022-03-30",24.1443,24.4669,24.104,24.2491,14757400.0],["2022-03-31",23.975,24.1201,23.6927,23.7088,13423500.0],["2022-04-01",23.8298,24.0879,23.7492,24.0637,10204600.0],["2022-04-04",24.1927,24.225,23.8863,24.0233,13298000.0],["2022-04-05",24.2653,24.4427,23.8379,23.9508,19572600.0],["2022-04-06",24.1927,24.2814,23.7411,23.8621,12974700.0],["2022-04-07",24.104,24.2088,23.6524,24.0798,14060200.0],["2022-04-08",24.1282,24.6523,24.1282,24.5717,15492700.0],["2022-04-11",24.5636,24.5878,24.104,24.1685,10320500.0],["2022-04-12",24.733,25.0475,24.612,24.6282,10874500.0],["2022-04-13",25.0636,25.2007,24.9507,25.1685,9507300.0],["2022-04-14",25.1846,25.3378,25.0636,25.233,8472500.0],["2022-04-18",25.2733,25.3701,25.0394,25.2007,7479100.0],["2022-04-19",25.2733,25.6039,25.1765,25.3298,9101400.0],["2022-04-20",25.2572,25.3943,25.112,25.3217,8730000.0],["2022-04-21",25.5072,25.5959,24.7653,24.8459,9336700.0],["2022-04-22",24.604,24.8217,24.0072,24.0959,12247200.0],["2022-04-25",23.233,23.2976,22.5234,23.1685,18157200.0],["2022-04-26",22.8137,23.3137,22.7976,22.8621,13884400.0],["2022-04-27",22.9508,23.2008,22.7653,23.0637,13325300.0],["2022-04-28",23.2814,23.725,22.9347,23.6685,13893300.0],["2022-04-29",23.6282,23.8056,23.1363,23.1605,15366900.0],["2022-05-02",23.0234,23.2814,22.7089,23.2734,12851400.0],["2022-05-03",24.4346,25.241,24.3862,25.1443,19291500.0],["2022-05-04",25.4426,25.7491,25.0959,25.6846,15372200.0],["2022-05-05",25.5233,25.5959,24.8298,25.1765,16744900.0],["2022-05-06",25.5797,25.7249,25.2814,25.6926,17155400.0],["2022-05-09",24.8862,24.8943,23.8701,23.9346,18948100.0],["2022-05-10",24.3701,24.5475,23.5879,24.104,15934800.0],["2022-05-11",24.8136,25.1201,24.3298,24.3701,15016900.0],["2022-05-12",24.1728,24.2136,23.5858,24.1402,17077000.0],["2022-05-13",24.45,24.9636,24.4418,24.8576,14035100.0],["2022-05-16",24.9636,25.5099,24.9473,25.2897,16776700.0],["2022-05-17",25.73,25.836,25.4936,25.6648,10712200.0],["2022-05-18",25.9909,26.1376,25.2245,25.3631,11209700.0],["2022-05-19",24.9066,25.5914,24.9066,25.2979,12418400.0],["2022-05-20",25.5751,25.9256,25.0696,25.5017,12702100.0],["2022-05-23",26.0887,26.3659,25.9746,26.1784,12621600.0],["2022-05-24",25.9093,26.2355,25.7218,26.1539,10519300.0],["2022-05-25",26.2028,26.4474,26.0561,26.3903,9442200.0],["2022-05-26",26.5534,26.8387,26.5289,26.6349,10621700.0],["2022-05-27",26.423,26.6268,26.2844,26.5452,8402000.0],["2022-05-31",26.9366,27.0752,26.3659,26.3903,13369100.0],["2022-06-01",26.6757,26.7817,26.2354,26.6512,9856100.0],["2022-06-02",26.3903,26.8958,26.317,26.7572,7617100.0],["2022-06-03",26.7246,26.9366,26.692,26.8877,8163200.0],["2022-06-06",27.067,27.2056,26.8958,26.9855,6750800.0],["2022-06-07",27.1567,27.8823,27.1322,27.8741,13863200.0],["2022-06-08",27.654,27.9638,27.5236,27.8171,9720600.0],["2022-06-09",27.6703,27.7437,27.3198,27.3279,7967700.0],["2022-06-10",26.4963,26.6268,26.2191,26.4637,12174600.0],["2022-06-13",25.6403,25.836,24.9147,25.4528,16638300.0],["2022-06-14",25.7137,26.0072,24.8576,25.1593,11609600.0],["2022-06-15",25.4772,25.5914,24.6946,25.2897,10857400.0],["2022-06-16",24.2625,24.4663,24.0098,24.1157,15950300.0],["2022-06-17",23.7326,23.8956,22.5749,22.6319,23876100.0],["2022-06-21",23.7896,23.863,23.4961,23.7407,13941900.0],["2022-06-22",22.8684,23.1863,22.7053,22.901,12525500.0],["2022-06-23",23.0396,23.0396,22.0613,22.3058,13695400.0],["2022-06-24",22.9744,23.2597,22.7298,23.0151,12357900.0],["2022-06-27",23.3575,23.6918,23.2352,23.3983,10856600.0],["2022-06-28",23.9119,24.075,23.4717,23.7,13488600.0],["2022-06-29",24.132,24.2299,23.4065,23.4554,15388700.0],["2022-06-30",23.2189,23.2597,22.7705,23.113,12473700.0],["2022-07-01",22.7868,23.0967,22.2569,23.0559,11915100.0],["2022-07-05",22.3466,22.3874,21.6292,22.1346,17328600.0],["2022-07-06",21.9064,22.1591,21.2215,21.7841,13916900.0],["2022-07-07",22.7787,22.901,22.5097,22.6482,16520500.0],["2022-07-08",23.113,23.2026,22.5341,22.6972,11372000.0],["2022-07-11",22.3792,22.4933,22.0857,22.3874,10139700.0],["2022-07-12",21.7759,22.0286,21.6536,21.9145,12383500.0],["2022-07-13",21.7433,22.2406,21.7107,22.0205,9221000.0],["2022-07-14",20.9117,21.2297,20.6834,21.2134,14617400.0],["2022-07-15",21.7678,21.8411,21.4743,21.7351,9124600.0],["2022-07-18",22.6646,22.7868,22.1917,22.2814,10364700.0],["2022-07-19",22.4363,22.9254,22.4281,22.8765,10550500.0],["2022-07-20",22.8928,23.0151,22.6646,22.9417,9983600.0],["2022-07-21",22.1917,22.6809,22.0939,22.6482,9413900.0],["2022-07-22",22.5097,22.7298,22.2732,22.4607,10903500.0],["2022-07-25",22.6319,22.9254,22.4689,22.9254,8862500.0],["2022-07-26",23.113,23.1782,22.7461,22.8847,8057700.0],["2022-07-27",23.113,23.5287,22.8928,23.4472,9767400.0],["2022-07-28",23.2271,23.3005,22.8439,23.2108,13455800.0],["2022-07-29",23.4798,23.9934,23.4798,23.9527,14193000.0],["2022-08-01",23.6429,23.7326,23.4309,23.6836,13983600.0],["2022-08-02",24.4582,24.5478,23.9282,23.9364,17030700.0],["2022-08-03",24.6294,24.6701,24.132,24.2054,13523800.0],["2022-08-04",24.4092,24.4255,23.9038,23.9282,14429000.0],["2022-08-05",23.7,24.4092,23.7,24.181,12266100.0],["2022-08-08",24.7353,24.825,24.4908,24.5886,9676100.0],["2022-08-09",25.0288,25.1756,24.8413,24.9229,9564900.0],["2022-08-10",25.2734,25.2816,24.8984,25.1104,11735500.0],["2022-08-11",25.8528,26.0425,25.7043,25.9188,11116000.0],["2022-08-12",25.828,26.158,25.6878,26.125,7814000.0],["2022-08-15",25.1104,25.5723,24.9784,25.5393,8130900.0],["2022-08-16",25.6136,25.7538,25.4486,25.5146,8540700.0],["2022-08-17",25.5971,25.927,25.3908,25.8115,9541200.0],["2022-08-18",26.1168,26.356,26.0508,26.3312,9264800.0],["2022-08-19",26.257,26.3395,25.96,25.993,16594600.0],["2022-08-22",26.0095,26.224,25.8033,26.158,10577100.0],["2022-08-23",26.554,26.9829,26.5292,26.8509,10199500.0],["2022-08-24",26.4302,26.7189,26.323,26.6365,8896300.0],["2022-08-25",26.9334,27.0654,26.8097,26.9499,6996800.0],["2022-08-26",26.9747,27.1314,26.5952,26.6695,9500300.0],["2022-08-29",26.3395,27.0489,26.323,26.7849,7155000.0],["2022-08-30",26.125,26.158,25.7456,25.9188,11848100.0],["2022-08-31",24.9206,25.7208,24.8464,25.4403,14191900.0],["2022-09-01",25.1764,25.3331,24.9124,25.2341,8779900.0],["2022-09-02",26.092,26.1663,25.5888,25.6796,12041100.0],["2022-09-06",26.0013,26.0673,25.5971,25.6796,9529400.0],["2022-09-07",25.1516,25.3249,24.9124,25.3001,10867700.0],["2022-09-08",25.1104,25.4073,25.0361,25.3249,9721700.0],["2022-09-09",25.9435,26.1745,25.8445,26.1415,8657100.0],["2022-09-12",26.5045,26.7437,26.3725,26.5045,7723000.0],["2022-09-13",26.1745,26.5292,26.0838,26.2075,10144600.0],["2022-09-14",26.3807,26.7025,26.2652,26.4632,7688200.0],["2022-09-15",25.9435,26.125,25.861,25.9848,9639400.0],["2022-09-16",25.8033,25.828,25.3249,25.5806,7943400.0],["2022-09-19",25.0361,25.5146,24.9866,25.4898,5023100.0],["2022-09-20",25.7126,25.7291,25.4403,25.5723,7236500.0],["2022-09-21",25.7951,25.8693,25.1764,25.1764,7877300.0],["2022-09-22",25.7786,25.9105,25.3991,25.3991,8809700.0],["2022-09-23",23.972,24.0132,23.0563,23.1636,17738100.0],["2022-09-26",22.9491,23.2461,22.4459,22.4871,17517500.0],["2022-09-27",22.9573,23.1388,22.6026,22.7264,13906800.0],["2022-09-28",22.7924,23.6255,22.7099,23.5595,12249500.0],["2022-09-29",23.3946,23.7658,23.1141,23.7163,10891100.0],["2022-09-30",23.543,23.9802,23.4688,23.5513,7811100.0],["2022-10-03",24.6072,24.9371,24.5412,24.8299,9804800.0],["2022-10-04",25.1599,25.8363,25.1104,25.8033,11348800.0],["2022-10-05",25.5558,25.9848,25.3743,25.8858,12498200.0],["2022-10-06",25.0939,25.7456,25.0774,25.6878,16464300.0],["2022-10-07",25.7868,26.0095,25.4981,25.6383,11040900.0],["2022-10-10",25.4403,25.5806,25.0196,25.0361,8890700.0],["2022-10-11",24.7804,25.1104,24.5329,24.5907,8816900.0],["2022-10-12",24.5494,24.8134,24.368,24.7062,9185700.0],["2022-10-13",24.7639,25.828,24.7639,25.6961,12228600.0],["2022-10-14",25.6713,25.7043,24.9949,25.0196,10543700.0],["2022-10-17",25.1846,25.5146,25.1434,25.1434,8482800.0],["2022-10-18",25.3413,25.4073,24.7392,25.1434,11167600.0],["2022-10-19",25.1351,25.5558,25.1021,25.4898,9749300.0],["2022-10-20",25.6878,25.9353,25.4238,25.5393,8263300.0],["2022-10-21",25.3908,25.9188,25.3249,25.8693,11288800.0],["2022-10-24",26.0755,26.5375,25.9848,26.2323,11514100.0],["2022-10-25",26.422,26.5375,26.29,26.4632,7872800.0],["2022-10-26",26.3642,26.8014,26.3312,26.653,10742900.0],["2022-10-27",27.5851,27.7666,27.3459,27.4119,12764300.0],["2022-10-28",27.2716,27.3624,26.9499,27.3459,11293200.0],["2022-10-31",26.9499,27.5356,26.9169,27.4531,10393700.0],["2022-11-01",27.6676,27.7089,27.2881,27.3871,11157600.0],["2022-11-02",27.4284,27.6759,26.9912,27.0242,11130500.0],["2022-11-03",26.8509,27.3706,26.7849,27.2551,8239500.0],["2022-11-04",27.9728,28.1296,27.7089,27.9811,10965600.0],["2022-11-07",28.3688,28.4925,28.212,28.3193,8989300.0],["2022-11-08",27.9481,28.0553,27.6016,27.8243,8902800.0],["2022-11-09",27.4658,27.5992,26.9155,26.9572,11371600.0],["2022-11-10",27.7159,27.7326,27.224,27.4741,10854300.0],["2022-11-11",28.2746,28.3747,28.0328,28.2162,10413400.0],["2022-11-14",27.9994,28.2996,27.9577,27.9744,6713500.0],["2022-11-15",28.3496,28.5081,28.1662,28.2746,10269600.0],["2022-11-16",28.6498,28.7249,28.2412,28.3246,8778600.0],["2022-11-17",28.2829,28.6415,28.1078,28.6415,9614000.0],["2022-11-18",28.1495,28.458,27.8744,28.383,6718500.0],["2022-11-21",27.5909,27.6659,26.9322,27.6242,10601600.0],["2022-11-22",28.6581,29.1418,28.5164,29.0917,15271400.0],["2022-11-23",29.0834,29.2251,28.925,29.1668,9561300.0],["2022-11-25",29.3502,29.6004,29.2835,29.4086,3506800.0],["2022-11-28",28.8749,29.2668,28.7082,28.9583,7479900.0],["2022-11-29",29.3502,29.7921,29.3252,29.4419,8203900.0],["2022-11-30",30.0256,30.109,29.5337,29.9339,13261300.0],["2022-12-01",30.0089,30.1006,29.7171,29.7838,7051300.0],["2022-12-02",29.2919,29.5837,29.2668,29.4836,7595000.0],["2022-12-05",29.8422,29.9756,29.0167,29.1835,7165100.0],["2022-12-06",28.9166,29.2918,28.5498,28.6581,12890200.0],["2022-12-07",28.4997,28.7582,28.1662,28.2746,10018300.0],["2022-12-08",28.8333,28.9,28.1829,28.2913,8826900.0],["2022-12-09",28.2412,28.4914,28.0745,28.1078,6311800.0],["2022-12-12",28.1912,28.5581,28.1329,28.433,5890900.0],["2022-12-13",29.1084,29.3169,29.0083,29.1918,9256400.0],["2022-12-14",29.2085,29.3252,28.8833,29.0167,7252800.0],["2022-12-15",28.7916,28.8833,28.3496,28.5831,7088500.0],["2022-12-16",27.8327,28.1329,27.6326,28.0828,10431900.0],["2022-12-19",28.5331,28.5831,28.1829,28.3079,7513300.0],["2022-12-20",28.358,28.6081,28.2329,28.4163,5286300.0],["2022-12-21",28.9583,29.3169,28.7582,29.2085,8138400.0],["2022-12-22",28.925,29.0084,28.3246,28.6915,6249900.0],["2022-12-23",28.8749,29.2251,28.7916,29.1918,5191800.0],["2022-12-27",29.1834,29.3169,29.0834,29.2168,4325800.0],["2022-12-28",29.5336,29.5336,28.7582,28.8332,5232400.0],["2022-12-29",28.7999,29.0584,28.7582,28.9333,4881500.0],["2022-12-30",28.7832,29.1501,28.7415,29.1251,4823000.0],["2023-01-03",29.1835,29.3419,28.4247,28.6165,7967400.0],["2023-01-04",28.1829,28.3997,27.9577,28.1662,7492400.0],["2023-01-05",27.9994,28.3413,27.9828,28.2663,6440200.0],["2023-01-06",28.5081,28.8499,28.3663,28.7332,6855400.0],["2023-01-09",29.3002,29.3919,28.8499,28.9917,7831300.0],["2023-01-10",29.025,29.1251,28.7749,29.0584,6508600.0],["2023-01-11",29.1084,29.2251,28.9,29.2168,7073300.0],["2023-01-12",29.2918,29.7088,29.0917,29.4419,8934700.0],["2023-01-13",29.517,29.6587,29.3919,29.6504,7235200.0],["2023-01-17",29.6504,29.9172,29.617,29.7588,6708100.0],["2023-01-18",30.1674,30.209,29.4586,29.4669,8686700.0],["2023-01-19",29.3169,29.7838,29.2752,29.6337,8334000.0],["2023-01-20",29.4503,29.6004,29.3585,29.6004,11760700.0],["2023-01-23",29.6004,29.8505,29.5003,29.6671,6143600.0],["2023-01-24",29.2835,29.4586,29.025,29.4253,6575900.0],["2023-01-25",29.1835,29.4169,28.9833,29.3836,8041800.0],["2023-01-26",29.7755,30.3091,29.6671,30.2257,12180700.0],["2023-01-27",30.3675,30.5175,30.134,30.2841,8445500.0],["2023-01-30",30.4675,30.5092,30.1423,30.159,6724300.0],["2023-01-31",29.8922,30.2174,29.7088,30.209,8023000.0],["2023-02-01",30.4425,30.5926,29.9255,30.3841,10643700.0],["2023-02-02",30.2757,30.3008,29.0584,29.3502,16777900.0],["2023-02-03",29.4253,29.8255,29.1584,29.3085,10281900.0],["2023-02-06",29.1418,29.2335,28.5831,29.05,14223000.0],["2023-02-07",30.2424,31.6265,30.1757,31.4764,25213500.0],["2023-02-08",31.7933,32.5104,31.6849,32.2269,18957400.0],["2023-02-09",32.8189,33.4026,32.6855,32.9773,20258200.0],["2023-02-10",33.8028,34.0613,33.6193,33.8945,19905000.0],["2023-02-13",33.686,33.9195,33.5276,33.8611,8658900.0],["2023-02-14",33.8028,34.5032,33.7444,34.203,8974900.0],["2023-02-15",33.8195,34.0946,33.586,34.0863,13698900.0],["2023-02-16",33.9911,34.7321,33.9659,34.4795,15847600.0],["2023-02-17",33.9153,34.0248,33.6459,33.6964,15846200.0],["2023-02-21",33.6291,33.8564,33.4691,33.4859,8579500.0],["2023-02-22",33.2923,33.2923,32.6103,32.7787,10401400.0],["2023-02-23",33.4354,33.5196,33.0818,33.4101,9015300.0],["2023-02-24",33.2249,33.4354,33.006,33.427,6980900.0],["2023-02-27",33.7469,34.0585,33.5785,33.8648,8712100.0],["2023-02-28",34.0837,34.1258,33.326,33.3428,8506000.0],["2023-03-01",33.4775,33.7217,33.3765,33.6207,6031100.0],["2023-03-02",33.5954,34.008,33.5196,33.8985,5961400.0],["2023-03-03",33.0734,33.9322,33.0649,33.8648,6833100.0],["2023-03-06",33.8732,34.1427,33.7638,34.0332,7710000.0],["2023-03-07",33.7722,33.8312,33.326,33.5112,6987600.0],["2023-03-08",33.4607,33.7722,33.1239,33.3933,6250300.0],["2023-03-09",33.4607,33.7217,33.0397,33.1239,5999900.0],["2023-03-10",33.2586,33.5617,32.7618,32.846,7628400.0],["2023-03-13",31.5662,32.5092,31.4652,32.004,13377100.0],["2023-03-14",32.0377,32.7534,31.8609,32.2061,8748900.0],["2023-03-15",30.3706,30.6821,29.4612,30.1853,18693800.0],["2023-03-16",28.9645,30.0338,28.7455,29.9917,16101900.0],["2023-03-17",29.9075,30.0506,29.2844,29.6128,11139300.0],["2023-03-20",30.0759,30.4463,29.9075,30.1432,10671900.0],["2023-03-21",31.2378,31.381,30.8084,31.1705,9470100.0],["2023-03-22",31.0442,31.5325,30.9852,31.0021,8746700.0],["2023-03-23",31.1452,31.3725,30.48,30.7158,9883700.0],["2023-03-24",30.0001,30.3285,29.6128,30.2106,11142200.0],["2023-03-27",30.7495,31.2462,30.5137,31.0526,9415300.0],["2023-03-28",31.3557,31.7598,31.2631,31.5157,8476900.0],["2023-03-29",31.8272,31.8356,31.5999,31.7346,7810900.0],["2023-03-30",32.1472,32.1808,31.8946,31.9788,6624500.0],["2023-03-31",31.9788,32.0798,31.7767,31.9451,6858100.0],["2023-04-03",33.5701,33.7722,33.2754,33.4607,11855400.0],["2023-04-04",33.6122,33.6206,32.9555,33.1155,8587200.0],["2023-04-05",33.6459,33.7133,33.2081,33.587,12102200.0],["2023-04-06",33.5196,33.5701,33.2165,33.267,8896800.0],["2023-04-10",33.2417,33.5533,33.166,33.427,4363300.0],["2023-04-11",33.688,33.7722,33.5196,33.5617,5451300.0],["2023-04-12",33.9574,34.1006,33.789,33.848,6818800.0],["2023-04-13",33.9911,34.1174,33.8901,34.0669,4368500.0],["2023-04-14",34.0585,34.2016,33.8648,34.1679,5918600.0],["2023-04-17",34.2353,34.2437,33.9153,34.0416,6162200.0],["2023-04-18",33.9743,34.269,33.8985,34.2269,5220400.0],["2023-04-19",33.5112,33.7385,33.3765,33.7301,7029200.0],["2023-04-20",33.2081,33.5701,33.1997,33.5617,5517100.0],["2023-04-21",33.1576,33.3849,33.107,33.3765,7416300.0],["2023-04-24",33.1997,33.8732,33.1828,33.7638,6726300.0],["2023-04-25",33.5449,33.5617,32.9555,33.3175,9306800.0],["2023-04-26",33.6291,33.6796,33.0649,33.1912,7172100.0],["2023-04-27",32.9134,33.2418,32.846,33.1239,5701200.0],["2023-04-28",33.166,34.0669,33.0313,33.9153,8185800.0],["2023-05-01",33.6627,34.0332,33.5449,33.688,6697300.0],["2023-05-02",31.4567,31.4736,30.539,30.9684,21471300.0],["2023-05-03",30.6653,31.0357,30.5979,30.6989,13226900.0],["2023-05-04",30.4295,30.6568,30.059,30.4043,14519500.0],["2023-05-05",31.2126,31.4988,31.2041,31.2631,9647100.0],["2023-05-08",31.5157,31.5578,31.1199,31.1789,7541200.0],["2023-05-09",30.8673,31.3641,30.8,31.1452,8576500.0],["2023-05-10",31.2631,31.2968,30.7158,30.9431,7624700.0],["2023-05-11",30.3873,30.6341,30.2171,30.6171,7755700.0],["2023-05-12",30.9321,31.0342,30.3788,30.4809,8233500.0],["2023-05-15",30.8044,30.9576,30.5746,30.8044,8605700.0],["2023-05-16",30.532,30.7022,30.1745,30.2511,7748500.0],["2023-05-17",30.6341,30.8214,30.3533,30.6427,8234200.0],["2023-05-18",30.8299,30.8299,30.2766,30.6086,10478500.0],["2023-05-19",30.8555,30.9831,30.532,30.6682,8653800.0],["2023-05-22",30.3958,30.7193,30.3703,30.549,6357700.0],["2023-05-23",30.8044,31.0597,30.6852,30.7959,7124000.0],["2023-05-24",30.6597,30.8299,30.3788,30.6767,8476200.0],["2023-05-25",30.0213,30.1405,29.783,30.0979,10845700.0],["2023-05-26",30.166,30.3277,29.9702,30.2596,6290000.0],["2023-05-30",29.6383,29.8425,29.468,29.783,8122100.0],["2023-05-31",28.6424,28.9148,28.6168,28.6934,13729200.0],["2023-06-01",29.0765,29.7234,28.9914,29.5531,8329800.0],["2023-06-02",30.2,30.4809,30.2,30.3447,9014000.0],["2023-06-05",30.515,30.5746,29.9787,30.0809,6971800.0],["2023-06-06",29.5361,30.0639,29.5021,30.0468,6038800.0],["2023-06-07",30.0128,30.4213,29.9872,30.3958,7988900.0],["2023-06-08",30.5065,30.5405,30.0043,30.4809,7189500.0],["2023-06-09",30.1915,30.4213,30.0638,30.1915,5431500.0],["2023-06-12",29.7234,29.9362,29.4936,29.5957,7998300.0],["2023-06-13",30.0128,30.3618,29.817,29.8596,7196800.0],["2023-06-14",30.2171,30.4043,29.6383,29.834,9444700.0],["2023-06-15",29.7319,30.3022,29.7319,30.1149,13610500.0],["2023-06-16",30.183,30.2426,30.0043,30.0894,6858600.0],["2023-06-20",30.0213,30.0638,29.5787,29.8511,5370800.0],["2023-06-21",29.8851,30.3277,29.8425,30.1575,4606800.0],["2023-06-22",29.8596,30.0724,29.783,29.9958,8551900.0],["2023-06-23",29.6723,29.7234,29.5021,29.6297,5489100.0],["2023-06-26",29.6297,30.0639,29.6042,29.9958,6721700.0],["2023-06-27",29.7489,29.7744,29.4255,29.6638,7850100.0],["2023-06-28",29.451,29.7489,29.2297,29.6978,6952200.0],["2023-06-29",29.6468,29.8425,29.4936,29.7659,5458600.0],["2023-06-30",30.2086,30.2171,29.9617,30.0383,6769000.0],["2023-07-03",30.6767,30.7448,30.4299,30.5831,4804600.0],["2023-07-05",30.4299,30.4809,29.9192,30.0468,5926700.0],["2023-07-06",29.7149,29.8425,29.2808,29.6127,6807300.0],["2023-07-07",29.417,30.132,29.3914,30.0043,7189900.0],["2023-07-10",30.0383,30.183,29.8766,29.9702,4787500.0],["2023-07-11",30.2,30.5746,30.166,30.566,5644200.0],["2023-07-12",31.4257,31.4428,30.8044,30.9065,13552000.0],["2023-07-13",31.3236,31.4428,30.9236,31.0938,10494500.0],["2023-07-14",30.9576,30.9576,30.2086,30.2341,10107500.0],["2023-07-17",30.3788,30.3958,30.0468,30.0638,10187000.0],["2023-07-18",30.2,30.6597,30.149,30.4639,8265500.0],["2023-07-19",30.6937,31.0597,30.6512,30.7703,8662500.0],["2023-07-20",31.0512,31.3406,30.9065,31.1023,7044500.0],["2023-07-21",31.2044,31.2981,31.0172,31.2385,5170400.0],["2023-07-24",31.4428,31.8088,31.4087,31.6471,7404900.0],["2023-07-25",31.4683,31.7322,31.3576,31.6896,4626000.0],["2023-07-26",31.3662,31.6811,31.3321,31.579,4615500.0],["2023-07-27",31.5109,31.647,31.1278,31.2044,7273300.0],["2023-07-28",31.2215,31.3662,30.9576,31.247,4743300.0],["2023-07-31",31.2896,31.7917,31.2896,31.7492,8361300.0],["2023-08-01",31.9705,32.1322,31.213,31.4598,9389800.0],["2023-08-02",31.1619,31.247,30.5575,30.6682,7722400.0],["2023-08-03",30.6427,31.1363,30.4554,31.0342,7857900.0],["2023-08-04",31.3151,31.7747,31.2896,31.3236,6918700.0],["2023-08-07",31.5109,31.5619,31.3151,31.5279,5681100.0],["2023-08-08",30.881,31.4853,30.6512,31.4683,6322000.0],["2023-08-09",31.9109,32.1578,31.7322,31.8513,7656200.0],["2023-08-10",32.2871,32.4163,31.8737,31.934,7751000.0],["2023-08-11",31.6068,32.0201,31.6068,31.9512,5934900.0],["2023-08-14",31.5034,31.7359,31.2537,31.5895,8277400.0],["2023-08-15",31.357,31.4259,31.0211,31.0642,7412100.0],["2023-08-16",30.9953,31.2795,30.8661,30.9092,4891100.0],["2023-08-17",31.245,31.3914,31.047,31.0814,5115100.0],["2023-08-18",30.7455,31.2795,30.7197,31.2106,4613000.0],["2023-08-21",31.6154,31.7704,31.3914,31.5034,5647500.0],["2023-08-22",31.5637,31.5981,31.3139,31.3225,5289900.0],["2023-08-23",30.8403,31.0814,30.5991,31.0039,5535000.0],["2023-08-24",30.7541,31.1072,30.7455,30.8058,4432700.0],["2023-08-25",31.1675,31.245,30.8575,31.1331,5173400.0],["2023-08-28",31.2795,31.6584,31.1848,31.5551,5890000.0],["2023-08-29",31.7618,31.9685,31.4862,31.9512,6164700.0],["2023-08-30",32.2613,32.3732,32.1063,32.1149,5825100.0],["2023-08-31",32.1752,32.1752,31.8307,32.0201,5120400.0],["2023-09-01",32.7952,32.933,32.5799,32.8383,6255200.0],["2023-09-05",33.2861,33.3636,33.0105,33.0708,6156600.0],["2023-09-06",33.2947,33.5703,33.1828,33.4412,6261800.0],["2023-09-07",33.2603,33.4411,33.0967,33.1656,4917900.0],["2023-09-08",33.2947,33.4928,33.1569,33.3033,4845700.0],["2023-09-11",33.5962,33.7684,33.2172,33.2517,7062800.0],["2023-09-12",33.4498,34.2162,32.6833,32.8125,35223200.0],["2023-09-13",33.3464,33.3895,32.6747,32.9503,17667500.0],["2023-09-14",33.4239,33.7684,33.355,33.6737,7691800.0],["2023-09-15",33.5273,33.6823,33.3636,33.3723,6987000.0],["2023-09-18",33.3895,33.4239,33.1053,33.2086,7068400.0],["2023-09-19",33.5876,33.734,33.3723,33.4325,8477100.0],["2023-09-20",33.2258,33.6565,33.2172,33.2603,7432000.0],["2023-09-21",33.4239,33.5617,32.8125,32.8211,6510700.0],["2023-09-22",33.4584,33.5531,33.0278,33.1053,9066600.0],["2023-09-25",33.1053,33.4756,32.89,33.3723,7964700.0],["2023-09-26",33.3034,33.5703,33.1828,33.2775,6931200.0],["2023-09-27",33.5876,34.0096,33.51,34.0009,11048900.0],["2023-09-28",33.9062,34.156,33.8115,33.9579,6237900.0],["2023-09-29",33.9148,33.9923,33.3206,33.3464,8013800.0],["2023-10-02",33.3378,33.3636,32.3991,32.5713,8101600.0],["2023-10-03",32.2871,32.468,32.0632,32.3818,7532200.0],["2023-10-04",31.6929,31.7532,31.0297,31.2709,11062800.0],["2023-10-05",30.9006,31.5034,30.8661,31.357,7834900.0],["2023-10-06",31.8479,32.2699,31.512,32.0976,10420600.0],["2023-10-09",32.89,33.0967,32.7005,33.0536,9959100.0],["2023-10-10",33.088,33.4153,32.9933,33.2603,8930600.0],["2023-10-11",33.4153,33.51,32.9847,33.2861,7900500.0],["2023-10-12",33.9579,34.0096,33.5187,33.8373,15540100.0],["2023-10-13",34.4488,34.5952,34.1904,34.4574,13412100.0],["2023-10-16",34.5952,34.733,34.1818,34.6382,8508800.0],["2023-10-17",34.7244,35.155,34.7158,35.1464,8865100.0],["2023-10-18",35.043,35.1722,34.8363,35.0689,7136900.0],["2023-10-19",34.5952,34.9311,34.3885,34.733,7909500.0],["2023-10-20",34.578,34.7674,34.1129,34.1129,6281300.0],["2023-10-23",33.6995,33.7598,33.2172,33.5014,10895100.0],["2023-10-24",33.8631,33.8631,33.3981,33.4067,8776300.0],["2023-10-25",33.622,33.7684,33.4412,33.6392,6059100.0],["2023-10-26",33.2517,33.5531,33.0622,33.4325,6167600.0],["2023-10-27",33.7081,33.777,33.045,33.2775,9061400.0],["2023-10-30",32.9933,33.2775,32.8038,33.0278,10120600.0],["2023-10-31",31.4001,31.8134,30.9953,31.5034,20235900.0],["2023-11-01",31.2537,31.5292,30.9522,31.0814,13198800.0],["2023-11-02",31.1503,31.8134,31.09,31.7445,11805300.0],["2023-11-03",30.9695,31.3828,30.7972,31.1761,11279100.0],["2023-11-06",31.5723,31.5723,31.245,31.2623,8019900.0],["2023-11-07",30.7886,30.8403,30.4441,30.5475,9173900.0],["2023-11-08",30.4355,30.5388,29.9963,30.0566,15163200.0],["2023-11-09",30.3932,30.6199,30.21,30.2449,8490100.0],["2023-11-10",30.6199,30.6723,30.2537,30.5938,7234000.0],["2023-11-13",30.8729,31.1868,30.8293,31.1345,6733500.0],["2023-11-14",31.1868,31.4746,31.1519,31.2653,7451300.0],["2023-11-15",31.2566,31.4572,31.0211,31.0386,7116100.0],["2023-11-16",30.5676,30.6287,30.2624,30.5415,7896000.0],["2023-11-17",30.8205,31.2304,30.7944,31.056,7348200.0],["2023-11-20",31.2915,31.5008,31.2391,31.2915,6382200.0],["2023-11-21",31.2217,31.2915,31.0734,31.1694,5190200.0],["2023-11-22",30.2188,30.7944,30.0531,30.7595,10502100.0],["2023-11-24",31.3089,31.5008,31.213,31.2391,4233100.0],["2023-11-27",31.431,31.4833,31.2304,31.3438,8413100.0],["2023-11-28",31.3787,31.6054,31.274,31.3438,6016400.0],["2023-11-29",31.431,31.5967,31.2391,31.4572,9570700.0],["2023-11-30",31.9194,32.1025,31.4397,31.649,12310800.0],["2023-12-01",31.4659,31.8147,31.3525,31.3787,10122300.0],["2023-12-04",31.0822,31.3002,30.8903,31.0386,8805600.0],["2023-12-05",31.2043,31.274,30.7595,30.7769,6153600.0],["2023-12-06",30.899,31.0211,30.3845,30.3932,8903800.0],["2023-12-07",30.4455,30.524,30.0705,30.2537,7833000.0],["2023-12-08",30.5938,30.8729,30.5414,30.7856,8230900.0],["2023-12-11",30.6548,30.8554,30.524,30.6374,6558700.0],["2023-12-12",30.3583,30.3932,30.1316,30.3147,6366400.0],["2023-12-13",30.1316,30.6374,29.8699,30.5502,9787500.0],["2023-12-14",31.1258,31.3351,31.0124,31.2217,9350300.0],["2023-12-15",30.7333,30.7944,30.3147,30.3583,10290700.0],["2023-12-18",30.9601,31.0386,30.5763,30.6287,6903200.0],["2023-12-19",30.742,30.9513,30.6112,30.8729,7517300.0],["2023-12-20",30.8467,30.9775,30.4979,30.5415,9181800.0],["2023-12-21",30.7595,30.9426,30.6984,30.9252,5446900.0],["2023-12-22",31.1345,31.1607,30.8118,30.8118,4128100.0],["2023-12-26",30.9688,31.3002,30.9165,31.1083,4949600.0],["2023-12-27",31.1607,31.3089,31.0909,31.1607,6352400.0],["2023-12-28",30.9775,31.1432,30.8031,30.8118,5069600.0],["2023-12-29",30.8554,30.9688,30.7682,30.8729,3688000.0],["2024-01-02",31.0822,31.2391,30.899,30.9601,6915200.0],["2024-01-03",31.0211,31.5531,30.9077,31.3961,8032400.0],["2024-01-04",31.7799,31.8147,31.1607,31.1868,6915000.0],["2024-01-05",31.5357,31.6142,31.2479,31.4223,8369000.0],["2024-01-08",30.8467,30.9252,30.5327,30.899,11581400.0],["2024-01-09",30.9601,30.9688,30.4281,30.4281,9485800.0],["2024-01-10",30.5851,30.6112,30.1926,30.2624,9578500.0],["2024-01-11",30.524,30.5589,30.1054,30.1839,10093300.0],["2024-01-12",30.6199,30.6984,30.2711,30.4019,9355200.0],["2024-01-16",30.1752,30.1839,29.7217,29.8961,10905700.0],["2024-01-17",29.4513,29.7827,29.2333,29.5647,9598300.0],["2024-01-18",29.617,29.6955,29.303,29.6781,11095000.0],["2024-01-19",29.6693,29.6693,29.4339,29.5211,9540500.0],["2024-01-22",29.6519,29.9659,29.3205,29.8699,11724900.0],["2024-01-23",29.7304,30.0182,29.7217,29.8699,8103400.0],["2024-01-24",30.0618,30.1926,30.0007,30.1403,9333900.0],["2024-01-25",30.3932,30.6635,30.21,30.6548,8407900.0],["2024-01-26",30.899,31.0822,30.6112,31.0734,8554200.0],["2024-01-29",31.117,31.1345,30.7769,31.0734,7709000.0],["2024-01-30",30.9601,31.3264,30.7682,31.3002,8170100.0],["2024-01-31",31.056,31.1432,30.5938,30.6112,9114000.0],["2024-02-01",30.8903,31.117,30.463,30.6374,11885600.0],["2024-02-02",30.3845,30.4368,30.0531,30.21,14654800.0],["2024-02-05",29.6955,30.0879,29.5908,29.8612,14072800.0],["2024-02-06",31.1868,31.8583,31.1694,31.7362,19734900.0],["2024-02-07",31.5531,31.7014,31.3089,31.5444,13891100.0],["2024-02-08",31.5095,31.6665,31.37,31.5793,8758400.0],["2024-02-09",31.806,31.9804,31.5967,31.7101,9577400.0],["2024-02-12",31.7014,31.8758,31.588,31.7711,7292600.0],["2024-02-13",31.9368,31.963,31.2479,31.431,8375000.0],["2024-02-14",31.5706,31.649,31.0473,31.1868,11756200.0],["2024-02-15",30.7772,31.5364,30.7595,31.4393,10280800.0],["2024-02-16",31.5453,31.5806,31.2981,31.2981,7086800.0],["2024-02-20",31.3952,31.4217,31.1391,31.2363,7849200.0],["2024-02-21",31.2627,31.5806,31.148,31.5188,9095700.0],["2024-02-22",31.3599,31.4923,31.095,31.3334,5497300.0],["2024-02-23",31.1038,31.3069,30.9449,31.2363,6716100.0],["2024-02-26",31.2363,31.3775,31.095,31.1833,5200900.0],["2024-02-27",31.3863,31.4658,31.1833,31.2716,10365600.0],["2024-02-28",31.0862,31.2363,30.8478,30.8655,9406600.0],["2024-02-29",30.9626,31.0685,30.786,30.8919,9328600.0],["2024-03-01",31.2804,31.6247,31.1833,31.4658,7269400.0],["2024-03-04",31.7836,31.8101,31.4393,31.4923,7039700.0],["2024-03-05",31.4658,31.7395,31.4128,31.6071,5517700.0],["2024-03-06",32.1721,32.3487,32.075,32.1545,12111500.0],["2024-03-07",32.0662,32.3575,32.0308,32.1633,6869000.0],["2024-03-08",32.3134,32.3928,31.9955,32.1456,8781800.0],["2024-03-11",31.9249,32.2163,31.7483,32.2163,7315500.0],["2024-03-12",32.4017,32.437,32.2163,32.3575,5561400.0],["2024-03-13",32.6665,33.0108,32.6665,32.949,8308000.0],["2024-03-14",33.055,33.1168,32.7901,33.0991,6310000.0],["2024-03-15",33.1786,33.3728,33.0197,33.0991,6677900.0],["2024-03-18",33.3199,33.4964,33.0815,33.364,5722200.0],["2024-03-19",33.3463,33.5847,33.3199,33.4081,6784500.0],["2024-03-20",33.0638,33.5671,33.0373,33.4523,5237900.0],["2024-03-21",33.4876,33.5847,33.2492,33.311,8087300.0],["2024-03-22",33.4346,33.4346,33.2492,33.3728,3696200.0],["2024-03-25",33.6553,33.9732,33.6465,33.7789,8388700.0],["2024-03-26",33.7171,33.7436,33.1609,33.1698,7600900.0],["2024-03-27",32.8696,33.0991,32.8343,33.0726,5929300.0],["2024-03-28",33.2316,33.3817,33.0991,33.2669,4795500.0],["2024-04-01",33.4258,33.5847,32.9314,33.4964,6296900.0],["2024-04-02",33.8849,34.1762,33.6995,34.1233,7712900.0],["2024-04-03",34.0438,34.3793,33.8584,34.2645,8960600.0],["2024-04-04",34.1233,34.1939,33.8231,33.9026,13924400.0],["2024-04-05",33.9644,34.1762,33.6907,34.1321,13131500.0],["2024-04-08",34.2645,34.6,34.035,34.3528,13684900.0],["2024-04-09",34.8649,34.9179,34.5647,34.6883,12545100.0],["2024-04-10",34.5559,34.8384,34.3616,34.8031,13987900.0],["2024-04-11",35.0944,35.3152,34.344,35.0062,16238800.0],["2024-04-12",35.377,35.6683,34.7413,34.8207,21705300.0],["2024-04-15",34.9002,34.9179,34.3705,34.4941,18249000.0],["2024-04-16",34.1144,34.238,33.7171,34.1056,13299800.0],["2024-04-17",34.0438,34.3352,33.6553,33.8761,10024300.0],["2024-04-18",33.8054,33.9555,33.4346,33.4788,10051700.0],["2024-04-19",33.6465,34.0438,33.5671,34.0085,10389300.0],["2024-04-22",33.929,34.5647,33.6642,34.3528,13435700.0],["2024-04-23",34.3528,34.8472,34.1586,34.6883,13510600.0],["2024-04-24",34.9443,34.9443,34.5029,34.7325,8037800.0],["2024-04-25",34.7854,35.0768,34.5206,34.9797,6369900.0],["2024-04-26",34.8737,34.962,34.5294,34.8472,6807200.0],["2024-04-29",34.8031,34.9179,34.6883,34.8472,9570400.0],["2024-04-30",34.9532,35.015,34.1939,34.2292,12085000.0],["2024-05-01",33.929,34.0173,33.5406,33.7436,11142200.0],["2024-05-02",33.9997,34.291,33.9379,34.1409,10021200.0],["2024-05-03",33.9732,34.2027,33.6465,34.1674,8070800.0],["2024-05-06",34.4146,34.8561,34.3616,34.4676,9853600.0],["2024-05-07",33.673,33.7966,33.1168,33.1786,15953100.0],["2024-05-08",32.7901,33.1874,32.7018,33.1344,9648400.0],["2024-05-09",33.417,33.6377,33.3552,33.5847,7583000.0],["2024-05-10",33.8761,33.9379,33.3552,33.4081,6165200.0],["2024-05-13",33.5847,33.6907,33.4435,33.6377,6142900.0],["2024-05-14",33.673,33.6907,33.3552,33.5141,5925100.0],["2024-05-15",33.4081,33.4876,32.9137,33.3375,7873600.0],["2024-05-16",33.3429,33.3965,33.057,33.1464,7899500.0],["2024-05-17",33.3071,33.5751,33.2357,33.4858,6458500.0],["2024-05-20",33.5304,33.584,33.2446,33.2803,3736900.0],["2024-05-21",33.3161,33.4679,33.0749,33.1017,6526900.0],["2024-05-22",32.8605,32.9588,32.5479,32.6551,9517000.0],["2024-05-23",33.0481,33.1821,32.4497,32.5301,7323700.0],["2024-05-24",32.798,32.9499,32.7266,32.798,8183700.0],["2024-05-28",33.3339,33.4858,33.1553,33.4054,8891700.0],["2024-05-29",33.5036,33.5126,33.0481,33.1553,5612100.0],["2024-05-30",32.9588,33.1642,32.8873,32.9856,5244900.0],["2024-05-31",33.1642,33.5662,33.1017,33.5572,4452700.0],["2024-06-03",33.3161,33.325,32.4586,32.5122,7013500.0],["2024-06-04",31.7798,31.8512,31.5208,31.7619,14236100.0],["2024-06-05",31.8512,31.8512,31.4672,31.5565,5522100.0],["2024-06-06",31.6101,31.7619,31.5029,31.6637,7633100.0],["2024-06-07",31.5743,31.8244,31.3778,31.494,9836900.0],["2024-06-10",31.7798,32.28,31.6815,32.0835,10584600.0],["2024-06-11",31.8959,32.0388,31.7173,31.8602,5439900.0],["2024-06-12",32.414,32.4229,31.6458,31.7619,8880500.0],["2024-06-13",31.6458,31.6905,31.2528,31.4314,5188000.0],["2024-06-14",31.3243,31.3957,31.0027,31.1635,7014300.0],["2024-06-17",31.2885,31.4672,31.0206,31.36,5230500.0],["2024-06-18",31.6905,31.8334,31.5475,31.6101,6023200.0],["2024-06-20",31.753,32.0835,31.6905,31.8959,5149000.0],["2024-06-21",31.8959,31.9852,31.6726,31.7173,6500500.0],["2024-06-24",31.9138,32.4586,31.9138,32.3782,5293000.0],["2024-06-25",32.271,32.271,32.0745,32.2264,3767100.0],["2024-06-26",32.0209,32.0567,31.7798,31.9048,6383100.0],["2024-06-27",32.2442,32.2978,31.9584,32.1281,4268500.0],["2024-06-28",32.2889,32.3872,32.0388,32.2442,5322000.0],["2024-07-01",32.3782,32.6819,32.271,32.539,5982100.0],["2024-07-02",32.9141,32.9767,32.673,32.8337,7291000.0],["2024-07-03",32.932,33.1285,32.8963,33.0213,3536700.0],["2024-07-05",33.3965,33.3965,32.9499,33.0928,4845300.0],["2024-07-08",32.6908,32.8873,32.5211,32.6462,4226300.0],["2024-07-09",31.0831,31.4314,30.9491,31.0831,13463300.0],["2024-07-10",31.2707,31.3868,31.0652,31.1724,7657300.0],["2024-07-11",31.1367,31.3421,31.0027,31.3064,8519100.0],["2024-07-12",31.6905,31.6905,31.3689,31.4314,7897500.0],["2024-07-15",31.2707,31.4404,31.0384,31.2885,8696000.0],["2024-07-16",30.8062,31.1635,30.708,31.1635,8226700.0],["2024-07-17",31.2975,31.7441,31.2975,31.6369,7683400.0],["2024-07-18",31.8959,32.0031,31.6815,31.7887,5479100.0],["2024-07-19",31.5565,31.8066,31.4493,31.6011,5153400.0],["2024-07-22",31.6011,31.7173,31.4493,31.5565,4811000.0],["2024-07-23",31.3153,31.3421,31.0652,31.2171,5203500.0],["2024-07-24",31.36,31.5118,30.9223,30.9491,7232000.0],["2024-07-25",31.092,31.5475,30.9312,31.4225,5355300.0],["2024-07-26",31.4493,31.6369,31.226,31.485,7135500.0],["2024-07-29",31.6101,31.6369,31.0206,31.226,12769000.0],["2024-07-30",31.3511,31.5743,30.8866,31.092,13968300.0],["2024-07-31",31.6547,31.7619,31.4136,31.6101,9430600.0],["2024-08-01",31.6279,31.6726,30.8509,31.0474,8320400.0],["2024-08-02",30.7437,30.8687,30.2703,30.44,11411600.0],["2024-08-05",29.4753,29.7344,29.2253,29.4664,10021000.0],["2024-08-06",29.0555,29.654,29.0377,29.4218,8457700.0],["2024-08-07",29.5647,29.8326,29.4932,29.52,8244700.0],["2024-08-08",29.6986,30.0559,29.6451,29.9219,5262900.0],["2024-08-09",29.9038,30.2482,29.8041,30.1394,5443000.0],["2024-08-12",30.4566,30.6197,30.3388,30.4928,5847200.0],["2024-08-13",30.4566,30.6197,30.3207,30.5472,5524600.0],["2024-08-14",30.6016,30.6106,30.4294,30.5381,5685300.0],["2024-08-15",30.9006,31.0003,30.7737,30.9187,4664700.0],["2024-08-16",30.7738,30.964,30.7556,30.9097,5158400.0],["2024-08-19",31.0637,31.2993,30.9187,30.9369,4399700.0],["2024-08-20",30.5381,30.6741,30.23,30.2482,7044800.0],["2024-08-21",30.5653,30.6197,30.3388,30.375,4645200.0],["2024-08-22",30.3025,30.4656,30.2482,30.3569,5308200.0],["2024-08-23",30.6106,30.9187,30.511,30.9097,5224600.0],["2024-08-26",31.1725,31.3446,31.0275,31.1634,3711200.0],["2024-08-27",31.2721,31.2812,30.964,31.1543,4024700.0],["2024-08-28",30.8009,31.0365,30.7375,31.0184,4091200.0],["2024-08-29",31.0909,31.2631,30.9369,31.2359,4664900.0],["2024-08-30",30.6559,30.81,30.5381,30.7737,5680300.0],["2024-09-03",29.9038,29.9673,29.641,29.786,9499500.0],["2024-09-04",29.641,29.8404,29.3057,29.3692,7381400.0],["2024-09-05",29.6773,29.6863,29.2786,29.3148,7130100.0],["2024-09-06",29.2514,29.3511,28.7892,28.907,10259000.0],["2024-09-09",28.898,29.043,28.7983,28.8164,8008000.0],["2024-09-10",28.7349,28.7439,27.7924,28.2274,12806600.0],["2024-09-11",28.4811,28.4992,28.0643,28.3543,8232600.0],["2024-09-12",28.3814,28.7077,28.2908,28.617,8157100.0],["2024-09-13",28.8708,29.0158,28.7349,28.8527,6427300.0],["2024-09-16",29.2332,29.3873,29.0429,29.2695,9370600.0],["2024-09-17",29.2151,29.5323,29.1698,29.496,6965600.0],["2024-09-18",29.5504,29.7316,29.342,29.3873,6125700.0],["2024-09-19",30.0035,30.0851,29.641,29.6863,11509400.0],["2024-09-20",29.5323,29.6863,29.3057,29.5776,8271700.0],["2024-09-23",29.6501,29.9854,29.5957,29.777,7619300.0],["2024-09-24",30.0216,30.0579,29.6682,29.7498,7696500.0],["2024-09-25",29.351,29.3782,28.6895,28.7077,8939100.0],["2024-09-26",27.6656,28.0915,27.6565,27.9012,16447800.0],["2024-09-27",28.0915,28.5174,28.0008,28.4721,11500200.0],["2024-09-30",28.463,28.753,28.3633,28.4449,7312300.0],["2024-10-01",28.4086,29.2423,28.3543,29.0792,13696100.0],["2024-10-02",29.5323,29.5776,29.1336,29.3329,7982300.0],["2024-10-03",29.0339,29.487,28.898,29.4145,10752900.0],["2024-10-04",29.5867,29.9491,29.4417,29.7951,10106100.0],["2024-10-07",29.9854,30.1666,29.9129,30.0307,5836800.0],["2024-10-08",29.4054,29.4235,28.8708,29.0248,9039100.0],["2024-10-09",28.6986,29.0701,28.6261,28.9795,6035200.0],["2024-10-10",29.1336,29.3601,28.9523,29.3057,5886200.0],["2024-10-11",29.0611,29.2967,29.0339,29.0973,7455500.0],["2024-10-14",28.907,29.0973,28.8436,28.9886,5522700.0],["2024-10-15",27.9555,28.173,27.8196,27.8559,13178000.0],["2024-10-16",28.1549,28.2093,27.9374,28.028,6393800.0],["2024-10-17",28.1277,28.4086,28.0643,28.3814,8123200.0],["2024-10-18",28.4449,28.463,28.173,28.3905,4465100.0],["2024-10-21",28.753,28.8708,28.4992,28.5174,6852100.0],["2024-10-22",28.5355,28.6986,28.4721,28.617,4391300.0],["2024-10-23",28.4268,28.5083,28.1549,28.3724,6288700.0],["2024-10-24",28.5989,28.6714,28.164,28.3633,5995700.0],["2024-10-25",28.6352,28.7077,28.4268,28.5627,4478400.0],["2024-10-28",27.8921,28.2093,27.8377,28.1368,11988800.0],["2024-10-29",27.0947,27.1128,26.6053,26.6053,21578400.0],["2024-10-30",26.4966,26.7503,26.2791,26.2972,21972800.0],["2024-10-31",26.4332,26.7231,26.2882,26.6053,11202800.0],["2024-11-01",26.8953,26.9134,26.4513,26.4875,8962400.0],["2024-11-04",26.8863,27.14,26.85,26.9406,8696300.0],["2024-11-05",27.1762,27.294,27.0222,27.149,9060500.0],["2024-11-06",26.9134,27.4118,26.8047,27.3303,10517200.0],["2024-11-07",27.6203,27.6384,27.3031,27.4481,7590200.0],["2024-11-08",26.8864,26.914,26.5181,26.6378,11140900.0],["2024-11-11",26.6378,26.7207,26.4629,26.6286,9526600.0],["2024-11-12",26.2603,26.3247,25.8091,25.9288,14624000.0],["2024-11-13",25.9104,26.3984,25.6158,26.3063,12243600.0],["2024-11-14",26.601,26.7667,26.4813,26.7483,11091800.0],["2024-11-15",26.7943,26.9048,26.5457,26.6838,8120300.0],["2024-11-18",26.9785,27.1626,26.9232,27.089,10182600.0],["2024-11-19",26.6838,26.8588,26.601,26.7851,11686900.0],["2024-11-20",26.7391,26.822,26.5457,26.7759,11456100.0],["2024-11-21",27.0337,27.1995,26.8496,27.1811,18619700.0],["2024-11-22",26.9877,27.3744,26.9325,27.3652,16067800.0],["2024-11-25",27.2639,27.3468,26.8864,26.9969,10472600.0],["2024-11-26",26.9785,26.9785,26.5181,26.6654,14119900.0],["2024-11-27",26.7299,26.9601,26.6838,26.822,6882500.0],["2024-11-29",26.9325,27.0153,26.8312,26.9877,4407500.0],["2024-12-02",26.8404,26.8864,26.4076,26.6931,8928800.0],["2024-12-03",27.1811,27.2547,26.9601,27.1166,7863300.0],["2024-12-04",27.3376,27.3836,26.7483,26.822,8313300.0],["2024-12-05",26.7851,26.8772,26.6194,26.8312,7622200.0],["2024-12-06",26.8772,26.8864,26.3616,26.426,13492800.0],["2024-12-09",27.5494,28.0466,27.4389,27.7059,19690300.0],["2024-12-10",27.8348,27.9085,27.6691,27.7151,8326900.0],["2024-12-11",27.7796,27.9821,27.5586,27.9269,8735400.0],["2024-12-12",27.8532,28.019,27.6967,27.7611,7556400.0],["2024-12-13",27.623,27.6967,27.3468,27.6046,7293200.0],["2024-12-16",27.1811,27.1903,26.647,26.6562,10024100.0],["2024-12-17",26.6562,26.8128,26.5734,26.7759,10515500.0],["2024-12-18",26.9325,27.0429,26.2419,26.2787,11158700.0],["2024-12-19",26.5273,26.5641,26.1498,26.159,10605700.0],["2024-12-20",25.9749,26.4629,25.9104,26.334,12752100.0],["2024-12-23",26.2235,26.5457,26.1038,26.4721,6911200.0],["2024-12-24",26.4537,26.6286,26.2327,26.5089,2777200.0],["2024-12-26",26.5273,26.7483,26.426,26.5641,3812900.0],["2024-12-27",26.5365,26.8956,26.4905,26.6654,6753100.0],["2024-12-30",26.7851,26.868,26.6194,26.7851,6098500.0],["2024-12-31",26.9969,27.31,26.8864,27.2179,8065300.0],["2025-01-02",27.3468,27.6507,27.3376,27.5586,6636200.0],["2025-01-03",27.9361,28.1018,27.89,28.0558,7074900.0],["2025-01-06",28.3781,28.7003,28.3136,28.5622,12487500.0],["2025-01-07",28.8108,29.4093,28.7924,29.308,11983300.0],["2025-01-08",28.6082,28.8661,28.4333,28.6543,13191500.0],["2025-01-10",29.3264,29.4277,28.6451,28.8108,11312000.0],["2025-01-13",28.6359,29.0502,28.5898,28.7464,9705500.0],["2025-01-14",28.1755,28.7279,28.1479,28.6267,13758900.0],["2025-01-15",28.7464,28.8845,28.5254,28.82,10964600.0],["2025-01-16",28.9766,29.3357,28.9029,29.262,11435600.0],["2025-01-17",29.4001,29.6395,29.041,29.1791,11806100.0],["2025-01-21",29.0134,29.1239,28.8476,29.0226,7301500.0],["2025-01-22",29.0318,29.0594,28.6359,28.6635,8494100.0],["2025-01-23",28.9673,29.0686,28.7832,28.995,6586400.0],["2025-01-24",29.0042,29.0963,28.774,28.9581,5748400.0],["2025-01-27",28.9581,29.0318,28.6175,28.9581,8021600.0],["2025-01-28",29.0226,29.087,28.507,28.6911,6388000.0],["2025-01-29",28.4978,28.7279,28.4149,28.6635,8065800.0],["2025-01-30",28.8937,29.1239,28.7464,29.1055,7928600.0],["2025-01-31",29.1515,29.1515,28.4793,28.599,10679800.0],["2025-02-03",28.286,29.1239,27.9637,28.4241,26919700.0],["2025-02-04",28.332,29.1607,28.332,29.1331,18006700.0],["2025-02-05",29.3541,29.4001,29.0778,29.1607,14842400.0],["2025-02-06",29.6671,29.8145,29.2067,29.4277,13970900.0],["2025-02-07",29.7684,29.9157,29.529,29.7132,10042200.0],["2025-02-10",31.481,32.144,31.4442,31.6928,39130900.0],["2025-02-11",31.5363,32.0703,31.2048,31.8125,17244500.0],["2025-02-12",31.61,32.3097,31.5271,31.9322,16537100.0],["2025-02-13",31.9322,32.4479,31.7204,31.7573,15284000.0],["2025-02-14",32.5031,32.7333,32.2177,32.2269,13148400.0],["2025-02-18",32.1256,32.5583,32.0151,32.5123,12306900.0],["2025-02-19",32.1532,32.5215,31.7941,31.8033,9948600.0],["2025-02-20",31.8309,32.0519,31.7941,31.9046,10499200.0],["2025-02-21",31.7926,31.8579,31.4658,31.6432,12503400.0],["2025-02-24",31.6805,31.6805,31.4004,31.5031,8702300.0],["2025-02-25",31.6525,31.6992,30.8775,31.0269,14681400.0],["2025-02-26",30.4107,30.6161,30.1399,30.5134,14441200.0],["2025-02-27",30.5694,31.307,30.5227,30.9242,10341500.0],["2025-02-28",30.6348,31.0549,30.4854,30.9242,8717700.0],["2025-03-03",31.1296,31.2043,29.4396,29.7011,13055900.0],["2025-03-04",29.1222,29.7477,28.9354,29.3556,14142000.0],["2025-03-05",29.4023,29.9065,29.2062,29.7664,9902300.0],["2025-03-06",29.4676,29.8785,29.3463,29.6077,8605600.0],["2025-03-07",29.8131,30.1212,29.7664,29.9438,8862000.0],["2025-03-10",30.3733,30.4947,29.7291,30.0745,12735000.0],["2025-03-11",30.1959,30.2519,29.561,29.8598,9321600.0],["2025-03-12",29.6824,30.3453,29.617,30.0652,8475100.0],["2025-03-13",30.1586,30.42,30.0372,30.2239,6948600.0],["2025-03-14",30.5787,31.251,30.504,31.1763,12619400.0],["2025-03-17",31.195,31.5685,31.1483,31.5218,10810800.0],["2025-03-18",31.8486,31.9606,31.5965,31.9513,10244200.0],["2025-03-19",31.97,32.3621,31.7459,32.3154,14017900.0],["2025-03-20",32.1847,32.6329,32.11,32.4461,21305600.0],["2025-03-21",32.3341,32.5769,32.1007,32.2594,40923500.0],["2025-03-24",32.138,32.3621,31.7085,31.8486,10093100.0],["2025-03-25",32.4461,32.6235,31.97,32.0166,10230900.0],["2025-03-26",32.3434,32.5302,32.026,32.138,10731500.0],["2025-03-27",32.194,32.4835,32.0727,32.1287,7555700.0],["2025-03-28",31.97,31.97,31.4938,31.6152,7085600.0],["2025-03-31",31.4284,31.7645,31.3537,31.5498,6051500.0],["2025-04-01",31.3164,31.5778,31.1576,31.5685,5682700.0],["2025-04-02",31.6058,31.6432,31.3724,31.5685,6099500.0],["2025-04-03",30.0559,30.4013,29.1969,29.2622,19511400.0],["2025-04-04",27.8056,27.899,26.3864,26.4985,23086500.0],["2025-04-07",25.0232,26.4518,24.6777,25.3687,20036700.0],["2025-04-08",26.0503,26.0596,24.0428,24.379,13558200.0],["2025-04-09",23.9961,26.3211,23.548,26.0503,18532400.0],["2025-04-10",25.4901,25.4994,24.1922,24.491,15252600.0],["2025-04-11",24.407,24.9672,24.0802,24.8271,17252000.0],["2025-04-14",25.5928,25.5928,24.7898,25.1259,13782600.0],["2025-04-15",25.4621,25.9289,25.378,25.406,10145100.0],["2025-04-16",26.0129,26.3211,25.6395,25.8262,10609000.0],["2025-04-17",26.3304,26.8346,26.2557,26.4424,8926500.0],["2025-04-21",26.1623,26.237,25.8169,26.2183,8373400.0],["2025-04-22",26.6945,27.3014,26.6012,26.956,17311500.0],["2025-04-23",27.4695,27.6189,26.4518,26.7039,12702100.0],["2025-04-24",26.9093,27.124,26.8066,27.0774,5672200.0],["2025-04-25",26.9373,27.2641,26.9093,27.2548,5321100.0],["2025-04-28",27.124,27.4602,27.096,27.1987,11226900.0],["2025-04-29",26.2464,26.6945,26.0223,26.209,16423300.0],["2025-04-30",26.2744,26.2744,25.406,25.6395,13189800.0],["2025-05-01",25.6488,26.1717,25.4901,26.0316,10188700.0],["2025-05-02",26.1063,26.3117,25.6861,26.2557,10605500.0],["2025-05-05",27.0027,27.2454,26.293,27.2454,28776200.0],["2025-05-06",26.6572,26.9093,26.4611,26.5171,18875400.0],["2025-05-07",26.4144,26.4424,26.1343,26.265,10024100.0],["2025-05-08",26.2837,26.8346,26.265,26.6945,11924300.0],["2025-05-09",27.4415,27.843,27.2828,27.7963,19497600.0],["2025-05-12",28.3845,28.5713,28.0391,28.1885,11716200.0],["2025-05-13",28.0671,28.7767,27.9737,28.5339,10855500.0],["2025-05-14",28.4779,28.5246,28.2165,28.3472,15045900.0],["2025-05-15",27.899,28.1791,27.6843,28.1138,7271800.0],["2025-05-16",28.2371,28.332,27.9999,28.2371,6930400.0],["2025-05-19",27.962,27.962,27.7247,27.8955,8666300.0],["2025-05-20",27.6963,27.8766,27.5634,27.7058,5504500.0],["2025-05-21",27.8101,27.8101,27.4021,27.4021,7379600.0],["2025-05-22",27.2314,27.5824,26.9562,27.4591,7691200.0],["2025-05-23",27.1839,27.6488,27.1744,27.6014,7951200.0],["2025-05-27",27.6488,27.7627,27.5919,27.6583,6737800.0],["2025-05-28",27.6488,27.8007,27.3737,27.4591,6744000.0],["2025-05-29",27.516,27.6868,27.3832,27.6773,4850700.0],["2025-05-30",27.6014,27.6773,27.4496,27.6109,5415600.0],["2025-06-02",28.1138,28.2181,27.6963,28.0663,8068400.0],["2025-06-03",27.8576,28.1517,27.6394,28.0473,6550900.0],["2025-06-04",27.9714,28.0758,27.3547,27.4401,8007200.0],["2025-06-05",27.7627,27.7912,27.516,27.5634,6117000.0],["2025-06-06",27.6014,27.8955,27.5824,27.7912,6988700.0],["2025-06-09",27.7912,28.1327,27.6583,27.9525,6040900.0],["2025-06-10",28.4364,28.8254,28.37,28.6831,12844100.0],["2025-06-11",28.8823,29.2808,28.721,29.2334,8810000.0],["2025-06-12",29.3283,29.4991,29.148,29.3378,7944600.0],["2025-06-13",29.9735,30.1348,29.6224,30.0968,11179800.0],["2025-06-16",29.7647,29.964,29.3567,29.5655,11189100.0],["2025-06-17",30.0399,30.1822,29.8217,29.964,9465900.0],["2025-06-18",29.8691,29.983,29.3852,29.5465,8627200.0],["2025-06-20",29.6983,29.8217,29.3852,29.6509,13800700.0],["2025-06-23",29.7078,29.8311,28.7685,28.7685,14795600.0],["2025-06-24",28.332,28.6736,28.2561,28.3035,10987900.0],["2025-06-25",28.1802,31.2544,28.0663,28.7685,66997000.0],["2025-06-26",28.7495,29.0436,28.4933,28.74,14192700.0],["2025-06-27",28.8254,28.9962,28.6356,28.7874,11134700.0],["2025-06-30",28.4648,28.6072,28.332,28.3984,7521200.0],["2025-07-01",28.5882,29.0152,28.4269,28.9392,8426500.0],["2025-07-02",29.4991,29.8122,29.0721,29.6983,8124700.0],["2025-07-03",29.5465,29.7268,29.2903,29.3472,3931600.0],["2025-07-07",28.8254,28.9867,28.4553,28.702,6653200.0],["2025-07-08",28.8064,29.8217,28.7685,29.6698,9379500.0],["2025-07-09",30.0209,30.0684,29.5275,29.6698,8325100.0],["2025-07-10",29.4991,29.9924,29.4231,29.9071,6561800.0],["2025-07-11",30.4384,31.1215,30.4004,30.9697,12723400.0],["2025-07-14",30.761,30.7705,30.2581,30.4574,5790500.0],["2025-07-15",30.4194,30.5143,30.1348,30.2297,6278400.0],["2025-07-16",30.3625,30.5143,30.1063,30.2866,5791600.0],["2025-07-17",30.1537,30.5143,30.0873,30.4479,3858700.0],["2025-07-18",30.8369,30.9128,30.2676,30.353,6224700.0],["2025-07-21",30.7325,30.7895,30.4669,30.5807,6890300.0],["2025-07-22",30.7515,31.0551,30.723,30.8559,6791100.0],["2025-07-23",31.169,31.3777,30.9697,31.0362,12579500.0],["2025-07-24",30.7325,30.8938,30.334,30.4858,12436000.0],["2025-07-25",30.3625,30.5902,30.0304,30.5523,7033600.0],["2025-07-28",30.6661,31.0551,30.6566,30.9982,5528400.0],["2025-07-29",30.9697,31.2829,30.761,31.2734,4878000.0],["2025-07-30",30.6661,30.8274,30.3245,30.5997,7183900.0],["2025-07-31",30.2297,30.6471,30.1727,30.5048,5346000.0],["2025-08-01",30.4004,30.4763,29.9735,30.1253,8591900.0],["2025-08-04",30.5617,30.9697,30.3435,30.8274,13559300.0],["2025-08-05",31.2354,31.8806,31.0172,31.8806,14440000.0],["2025-08-06",32.4025,32.8864,32.0135,32.1463,11067700.0],["2025-08-07",32.4594,32.8579,32.355,32.4404,10582300.0],["2025-08-08",32.3645,32.6207,32.1937,32.393,6304000.0],["2025-08-11",32.4689,32.5827,32.1463,32.2127,4857200.0],["2025-08-12",32.3076,32.6207,32.2222,32.3266,4688900.0],["2025-08-13",32.2032,32.5543,32.1842,32.5543,7190800.0],["2025-08-14",32.2601,32.8769,32.1653,32.8674,9440700.0],["2025-08-15",32.7317,33.3382,32.6835,33.0493,10608200.0],["2025-08-18",32.6931,32.8953,32.5391,32.7798,5690400.0],["2025-08-19",32.7605,32.9627,32.4621,32.5584,4965000.0],["2025-08-20",32.6835,32.8376,32.5199,32.6161,6028700.0],["2025-08-21",32.568,32.7894,32.4332,32.7798,4933500.0],["2025-08-22",32.8087,33.4537,32.7702,33.444,7453900.0],["2025-08-25",33.3189,33.6943,33.2996,33.6655,5124500.0],["2025-08-26",33.1745,33.4152,33.0686,33.3767,5592000.0],["2025-08-27",33.1841,33.7714,33.1649,33.5885,8118000.0],["2025-08-28",33.5018,34.0602,33.3189,34.0313,7983500.0],["2025-08-29",33.8676,34.0987,33.7906,33.9158,7701000.0],["2025-09-02",33.4729,33.9446,33.3959,33.9158,8468600.0],["2025-09-03",33.7714,33.8291,33.1264,33.1745,10263500.0],["2025-09-04",33.0686,33.2419,32.9146,33.0205,6020200.0],["2025-09-05",32.8087,32.9049,32.4332,32.6643,7857900.0],["2025-09-08",32.8953,32.9916,32.4428,32.645,5795300.0],["2025-09-09",33.2034,33.4633,32.799,32.8183,6604600.0],["2025-09-10",32.9146,33.4729,32.8568,33.4633,5528000.0],["2025-09-11",33.1649,33.4248,33.0397,33.1841,5667800.0],["2025-09-12",33.1841,33.367,32.5391,32.6258,8979900.0],["2025-09-15",32.9146,32.9531,32.7028,32.9338,5805500.0],["2025-09-16",32.8953,33.2419,32.8568,33.1456,4477800.0],["2025-09-17",32.8953,33.2226,32.8279,33.0205,5689000.0],["2025-09-18",33.1937,33.4633,33.0686,33.2708,8261100.0],["2025-09-19",32.982,33.059,32.6546,32.8472,8052200.0],["2025-09-22",32.8568,33.3093,32.7798,33.0879,9758200.0],["2025-09-23",33.5981,33.9832,33.4152,33.444,6720800.0],["2025-09-24",33.6847,34.1276,33.6558,33.8965,5771400.0],["2025-09-25",33.7906,34.0409,33.7617,33.9446,3971800.0],["2025-09-26",34.1083,34.5415,34.0987,34.3586,6110900.0],["2025-09-29",33.9543,33.9832,33.3574,33.4537,5861100.0],["2025-09-30",33.1264,33.3382,32.9338,33.1745,6026800.0],["2025-10-01",33.367,33.4826,33.1745,33.1745,5595000.0],["2025-10-02",32.9723,33.0879,32.5969,32.5969,5742600.0],["2025-10-03",33.0782,33.136,32.8761,32.8857,5945000.0],["2025-10-06",33.4633,33.7232,33.3382,33.5307,6188600.0],["2025-10-07",33.7232,33.7906,33.2034,33.6655,4764700.0],["2025-10-08",33.5018,33.5885,33.1649,33.2323,5128200.0],["2025-10-09",33.5499,33.7232,32.9916,33.0108,5749300.0],["2025-10-10",32.6835,32.8472,32.2214,32.2407,7541000.0],["2025-10-13",32.4428,32.6835,32.3369,32.4428,3902200.0],["2025-10-14",31.6246,32.1252,31.5572,31.8749,8312200.0],["2025-10-15",32.1733,32.3466,32.0289,32.0963,6691200.0],["2025-10-16",32.1925,32.3081,31.4994,31.5572,6282300.0],["2025-10-17",31.7016,31.9422,31.6534,31.8941,4877900.0],["2025-10-20",31.8363,32.0674,31.6919,31.9807,5937700.0],["2025-10-21",31.9711,32.1925,31.7786,31.923,4443300.0],["2025-10-22",32.2599,33.1264,32.2503,33.0397,7017600.0],["2025-10-23",33.6462,33.8195,33.4537,33.6944,8478000.0],["2025-10-24",33.5499,33.7425,33.2515,33.2515,6005400.0],["2025-10-27",33.4729,33.5981,33.3093,33.4729,4173000.0],["2025-10-28",33.3574,33.4922,33.1552,33.1745,5132200.0],["2025-10-29",33.3767,34.1468,33.367,33.8869,8743000.0],["2025-10-30",33.7136,34.0409,33.4537,33.4729,10066400.0],["2025-10-31",33.5596,33.8388,33.2996,33.8195,5818600.0],["2025-11-03",33.7136,33.9639,33.5307,33.5692,5974700.0],["2025-11-04",34.1372,34.2816,33.5885,33.8099,13631300.0],["2025-11-05",34.1564,34.7822,34.1564,34.349,10053600.0],["2025-11-06",34.2816,34.6763,34.2623,34.4838,7098400.0],["2025-11-07",34.5511,35.2347,34.5319,35.2154,6287800.0],["2025-11-10",35.2347,35.7353,34.9362,35.7353,7050900.0],["2025-11-11",35.8508,36.2359,35.8508,35.9567,6252600.0],["2025-11-12",35.4657,36.1877,35.3598,35.485,8383400.0],["2025-11-13",35.5524,35.6486,35.0132,35.1288,5988900.0],["2025-11-14",35.1571,35.6549,35.0399,35.6549,7048100.0],["2025-11-17",35.6549,36.1038,35.567,35.6256,9066700.0],["2025-11-18",35.079,35.8891,35.0595,35.811,8211800.0],["2025-11-19",34.7959,35.118,34.7667,35.0887,7181100.0],["2025-11-20",35.1864,35.5377,34.7764,34.8643,7073600.0],["2025-11-21",34.6788,35.2449,34.5519,35.118,8785400.0],["2025-11-24",34.7862,35.1083,34.5714,35.0497,6694700.0],["2025-11-25",34.9131,35.0887,34.6593,34.835,5403400.0],["2025-11-26",34.9716,35.2449,34.9423,35.0692,3990200.0],["2025-11-28",34.9619,35.3425,34.9423,35.2352,2879500.0],["2025-12-01",35.5182,35.8403,35.4694,35.6353,4773500.0],["2025-12-02",35.6061,35.6451,35.3132,35.4889,3689400.0],["2025-12-03",35.811,36.3674,35.811,36.3478,5559300.0],["2025-12-04",36.1234,36.543,36.0843,36.3381,7953700.0],["2025-12-05",35.3328,35.8501,34.9326,34.9716,12362000.0],["2025-12-08",34.9716,35.2352,34.8545,34.9228,8210400.0],["2025-12-09",34.9326,35.1571,34.669,34.6983,5700200.0],["2025-12-10",34.6886,35.118,34.5714,35.0204,6045700.0],["2025-12-11",34.8643,35.0302,34.6105,34.6788,6257900.0],["2025-12-12",34.6105,34.6593,34.1908,34.4153,6524600.0],["2025-12-15",34.6788,34.6788,34.1225,34.4055,6062600.0],["2025-12-16",33.6344,33.7223,32.9317,32.9512,11885400.0],["2025-12-17",33.6735,33.732,33.3026,33.6442,7160800.0],["2025-12-18",33.3709,33.3709,32.4242,32.512,15228900.0],["2025-12-19",33.0195,33.2733,33.0,33.1269,12734800.0],["2025-12-22",33.41,33.7711,33.2928,33.3221,10096000.0],["2025-12-23",33.6832,33.8101,33.6247,33.7516,6844000.0],["2025-12-24",33.6735,33.7321,33.4392,33.488,3128600.0],["2025-12-26",33.4295,33.5173,33.3123,33.449,3381300.0],["2025-12-29",33.7809,33.7809,33.4685,33.6247,7542400.0],["2025-12-30",33.8199,34.0249,33.8101,33.9175,5378900.0],["2025-12-31",34.0053,34.0053,33.732,33.898,4010900.0],["2026-01-02",34.2591,34.9911,34.2103,34.9716,7571300.0],["2026-01-05",34.7081,35.362,33.8004,35.2547,16043800.0],["2026-01-06",34.4641,34.63,33.5173,33.5368,16255000.0],["2026-01-07",32.8439,33.1171,32.7755,32.8634,12192100.0],["2026-01-08",32.7658,33.3904,32.5998,33.3123,11671400.0],["2026-01-09",33.3904,33.5564,33.3124,33.4685,7757700.0],["2026-01-12",33.4978,33.6637,33.244,33.5856,7163900.0],["2026-01-13",33.8199,34.6788,33.7516,34.5129,9971400.0],["2026-01-14",34.1322,35.4206,34.1029,34.9619,15467300.0],["2026-01-15",34.0151,34.4738,33.9077,34.3079,10717100.0],["2026-01-16",34.5617,34.7667,34.4446,34.5324,5279900.0],["2026-01-20",34.4348,34.6495,34.1908,34.3079,6264100.0],["2026-01-21",34.7764,35.2352,34.7374,35.0595,9110100.0],["2026-01-22",34.5422,34.6593,34.3177,34.5812,5331100.0],["2026-01-23",35.567,35.8305,35.2547,35.6549,7875500.0],["2026-01-26",35.9769,36.0257,35.5865,35.8793,5496300.0],["2026-01-27",36.1136,36.7383,36.0257,36.7187,6159300.0],["2026-01-28",36.9432,37.0018,36.3771,36.7968,6356500.0],["2026-01-29",37.7045,37.9583,36.9335,37.1287,12781200.0],["2026-01-30",37.0896,37.3141,36.4357,36.9725,11765800.0],["2026-02-02",36.8163,37.0408,36.3966,36.7968,11537600.0],["2026-02-03",36.709,37.9876,36.6407,37.89,9956200.0],["2026-02-04",38.2804,38.5635,37.9681,38.2609,11183300.0],["2026-02-05",37.3434,37.6265,37.0604,37.2556,10755700.0],["2026-02-06",37.4117,38.2511,37.3727,38.0754,6063800.0],["2026-02-09",37.9778,38.4171,37.9388,38.2804,7208400.0],["2026-02-10",36.1234,36.504,35.284,36.0843,23286000.0],["2026-02-11",37.0311,37.89,36.8359,37.6265,13206900.0],["2026-02-12",37.158,37.236,35.9477,36.299,14268000.0],["2026-02-13",36.299,36.8261,36.0843,36.7578,7463000.0],["2026-02-17",36.7383,36.9042,36.1624,36.6602,7289900.0],["2026-02-18",37.236,37.6753,37.0408,37.6069,10317700.0],["2026-02-19",38.1145,38.5635,37.89,38.0754,9471400.0],["2026-02-20",37.6889,37.8174,37.323,37.7482,7349100.0],["2026-02-23",37.8767,38.3809,37.6988,37.9756,6291400.0],["2026-02-24",37.9558,38.0052,37.6197,37.8668,7448800.0],["2026-02-25",37.936,37.936,37.3626,37.6592,10813900.0],["2026-02-26",37.0363,38.0646,36.8485,37.5603,8116800.0],["2026-02-27",38.3612,38.5391,37.936,38.4205,8312300.0],["2026-03-02",38.9544,39.0631,38.4007,39.0236,15552300.0],["2026-03-03",38.5886,39.1126,38.1437,38.4205,14301500.0],["2026-03-04",38.3612,38.5688,37.9261,38.4007,7551100.0],["2026-03-05",38.8357,39.0434,38.4897,38.8555,11974700.0],["2026-03-06",39.2411,40.1408,38.8951,39.9826,23635300.0],["2026-03-09",40.0617,40.734,39.7354,40.1902,22075400.0],["2026-03-10",39.9431,40.2891,39.0434,39.4883,17491500.0],["2026-03-11",40.1408,41.1196,39.9431,41.09,16385300.0],["2026-03-12",41.2877,41.9996,41.2086,41.6832,15577700.0],["2026-03-13",41.782,42.3456,41.5645,42.1874,14407500.0],["2026-03-16",42.1676,42.8399,42.0589,42.4148,15163100.0],["2026-03-17",43.1761,43.7693,43.0179,43.3541,18098400.0],["2026-03-18",43.8484,44.2142,43.7792,44.1055,16789100.0],["2026-03-19",45.1732,46.2608,45.1238,45.3413,37659700.0],["2026-03-20",44.8371,45.1732,44.1549,44.2735,28134400.0],["2026-03-23",42.5433,43.4628,42.1973,43.0772,41426800.0],["2026-03-24",43.532,44.3427,43.3837,44.2834,20145500.0],["2026-03-25",44.3329,45.1337,44.2735,44.8964,11676600.0],["2026-03-26",45.2128,46.152,45.1337,45.6478,18824300.0],["2026-03-27",45.5391,46.2213,45.4006,46.152,15921300.0],["2026-03-30",46.7551,47.121,46.2905,46.8145,22732400.0],["2026-03-31",47.556,47.7241,45.4501,46.4684,32813200.0],["2026-04-01",46.5574,46.8837,45.0447,45.6478,36898300.0],["2026-04-02",47.1506,47.4472,46.1224,46.5871,29980700.0],["2026-04-06",46.6958,46.9727,46.241,46.943,7255600.0],["2026-04-07",46.5574,47.2297,46.508,46.7057,11640000.0],["2026-04-08",44.1944,45.46,43.6704,45.371,18874400.0],["2026-04-09",45.7763,46.6761,45.0645,45.3809,13730200.0],["2026-04-10",45.371,46.0037,45.3512,45.9148,9183900.0],["2026-04-13",46.1916,46.4684,45.6874,45.9148,7117600.0],["2026-04-14",46.0532,46.0729,45.2622,45.6478,9564800.0],["2026-04-15",45.4303,45.8653,45.1831,45.5984,11911700.0],["2026-04-16",45.7961,47.3385,45.6775,47.0913,11785400.0],["2026-04-17",44.0956,44.2735,42.8498,44.0857,17580300.0],["2026-04-20",44.4218,44.8865,44.323,44.6097,6834100.0],["2026-04-21",44.9162,45.4896,44.7975,45.3908,7274700.0],["2026-04-22",46.0631,46.1718,45.7071,45.8456,6812700.0],["2026-04-23",45.895,46.0532,45.4204,45.8258,10117200.0],["2026-04-24",45.8456,45.9148,45.3809,45.7269,6155100.0],["2026-04-27",46.2015,46.4289,45.4105,45.4501,9243400.0],["2026-04-28",45.9741,46.3696,45.6083,45.8258,12982100.0],["2026-04-29",46.2608,46.33,45.6577,46.2707,13815400.0],["2026-04-30",46.2114,47.121,45.984,46.8441,10959300.0],["2026-05-01",46.5475,46.6167,45.46,45.8851,11779000.0],["2026-05-04",45.895,46.5574,45.5292,46.4091,6705800.0],["2026-05-05",45.895,46.3201,45.4896,45.9741,7368600.0],["2026-05-06",44.4614,44.6492,44.0264,44.1252,11979700.0],["2026-05-07",43.6803,43.6902,42.9091,43.3145,9606800.0],["2026-05-08",43.443,43.4529,42.7312,42.8498,10272900.0],["2026-05-11",43.5419,43.9473,43.3738,43.7199,6608400.0],["2026-05-12",43.7891,44.0363,43.6803,43.8978,4594800.0],["2026-05-13",43.7495,43.799,43.4035,43.6408,4760900.0],["2026-05-14",43.6408,43.8978,43.532,43.621,4697200.0],["2026-05-15",43.88,44.39,43.73,44.35,5380500.0],["2026-05-18",44.84,45.89,44.34,45.69,8687700.0],["2026-05-19",45.93,46.2,45.4,46.14,4918000.0],["2026-05-20",45.79,46.25,45.02,45.13,8178800.0],["2026-05-21",45.73,45.85,44.63,44.87,6417700.0],["2026-05-22",44.49,44.8,44.01,44.36,5083300.0],["2026-05-26",42.5,42.76,42.07,42.65,25441100.0],["2026-05-27",41.48,41.69,41.16,41.65,18143400.0],["2026-05-28",41.82,41.96,41.12,41.59,10903100.0],["2026-05-29",41.64,42.28,41.46,41.87,11684100.0],["2026-06-01",42.56,43.54,42.47,42.94,9969600.0],["2026-06-02",42.74,43.5,42.72,43.4,7424200.0],["2026-06-03",43.9,44.11,43.64,43.68,5125300.0],["2026-06-04",43.42,44.06,43.31,44.04,5679300.0],["2026-06-05",43.83,43.95,42.94,42.97,6845300.0],["2026-06-08",43.74,44.03,43.49,43.72,4962400.0],["2026-06-09",43.39,43.42,42.01,42.67,7780700.0],["2026-06-10",42.94,43.74,42.9,42.95,7558600.0],["2026-06-11",44.13,44.16,42.62,42.68,7863500.0],["2026-06-12",42.23,43.11,42.21,42.78,6972400.0],["2026-06-15",41.01,41.77,40.93,41.59,7507300.0],["2026-06-16",41.31,41.46,41.07,41.15,6546000.0],["2026-06-17",40.98,41.08,39.98,40.14,10587200.0],["2026-06-18",39.25,39.3,38.73,39.1,14304700.0],["2026-06-22",39.85,39.85,39.21,39.78,10117500.0],["2026-06-23",39.34,39.61,39.17,39.33,9215000.0],["2026-06-24",38.05,38.36,37.68,37.86,12559200.0],["2026-06-25",37.45,38.16,37.35,37.72,9998600.0],["2026-06-26",37.61,37.65,37.04,37.13,10661200.0],["2026-06-29",37.46,37.71,37.28,37.35,17688400.0],["2026-06-30",37.32,37.41,36.91,36.95,17244000.0],["2026-07-01",36.22,36.49,36.04,36.15,9446300.0],["2026-07-02",37.09,37.5,36.97,37.4,21304800.0],["2026-07-06",37.37,37.63,37.255,37.39,9523891.744302],["2026-07-07",37.97,38.735,37.74,38.61,9845447.044172],["2026-07-08",39.02,39.38,38.76,39.21,9642557.338185],["2026-07-09",38.87,38.975,38.46,38.55,5911213.753676],["2026-07-10",38.67,39.23,38.525,39.2,6980495.157645],["2026-07-13",39.99,41.04,39.905,40.83,10296697.331864],["2026-07-14",41.34,41.595,40.99,41.4,10192512.905234],["2026-07-15",41.55,41.64,40.95,41.33,5349687.328079],["2026-07-16",41.35,41.475,40.88,41.08,6166512.033102],["2026-07-17",41.79,41.97,41.365,41.9,5359994.600531],["2026-07-20",41.64,42.185,41.48,42,5298010.743552],["2026-07-21",42.29,42.77,42.19,42.76,5309230.332074],["2026-07-22",43.23,43.55,43.175,43.32,7736487.281021],["2026-07-23",44.27,44.445,43.805,43.93,7584076.282959],["2026-07-24",43.94,44.295,43.645,43.82,5339131.097457],["2026-07-27",42.54,43.03,42.31,42.31,6804706.526523],["2026-07-28",42.34,42.72,41.62,41.67,8342382.393148],["2026-07-29",43.34,43.56,43.07,43.32,8820750.506035],["2026-07-30",43.33,44.305,43.24,44.22,9567388.252341],["2026-07-31",44.425,45.22,44.03,45.22,12504335.344269],["2026-08-03",43.97,44.56,43.71,44.26,10670220.174986],["2026-08-04",43.22,43.31,42.19,42.44,13413444.312672],["2026-08-05",42.845,42.88,41.16,41.21,9918307.042871],["2026-08-06",41.94,42.37,41.48,42.23,6093015.30058],["2026-08-07",41.79,41.985,41.53,41.63,4070104.932275],["2026-08-10",41.94,42.68,41.88,42.495,3969815.827979],["2026-08-11",42.93,43.415,42.865,43.16,4766786.95976],["2026-08-12",42.505,43.11,42.45,42.93,5895022.436581],["2026-08-13",42.455,42.95,42.25,42.83,6207921.250569],["2026-08-14",42.52,42.77,42.265,42.53,6480934.337084]]}