{"t":"CAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.4623,0.4668,0.4578,0.4623,163200.0],["1962-01-03",0.4623,0.4668,0.4578,0.4668,156000.0],["1962-01-04",0.4773,0.4924,0.4773,0.4788,355200.0],["1962-01-05",0.4788,0.4894,0.4773,0.4833,163200.0],["1962-01-08",0.4833,0.4909,0.4803,0.4863,204000.0],["1962-01-09",0.4863,0.4954,0.4818,0.4909,290400.0],["1962-01-10",0.4909,0.4939,0.4833,0.4848,182400.0],["1962-01-11",0.4848,0.4924,0.4803,0.4924,384000.0],["1962-01-12",0.4924,0.5014,0.4863,0.4954,352800.0],["1962-01-15",0.4954,0.4984,0.4863,0.4939,280800.0],["1962-01-16",0.4923,0.4923,0.4863,0.4893,163200.0],["1962-01-17",0.4893,0.4954,0.4863,0.4878,160800.0],["1962-01-18",0.4878,0.4984,0.4878,0.4984,261600.0],["1962-01-19",0.4984,0.5074,0.4893,0.5074,357600.0],["1962-01-22",0.5074,0.5135,0.5059,0.5059,261600.0],["1962-01-23",0.5059,0.5105,0.4954,0.4954,223200.0],["1962-01-24",0.4954,0.4954,0.4833,0.4923,120000.0],["1962-01-25",0.4923,0.4999,0.4908,0.4954,151200.0],["1962-01-26",0.4954,0.4999,0.4893,0.4954,108000.0],["1962-01-29",0.4954,0.4999,0.4939,0.4999,122400.0],["1962-01-30",0.4984,0.4984,0.4908,0.4923,120000.0],["1962-01-31",0.4923,0.4999,0.4923,0.4954,189600.0],["1962-02-01",0.4954,0.5074,0.4954,0.5044,112800.0],["1962-02-02",0.5044,0.5059,0.4999,0.5014,199200.0],["1962-02-05",0.5014,0.5029,0.4999,0.4999,96000.0],["1962-02-06",0.5014,0.5059,0.5014,0.5029,105600.0],["1962-02-07",0.5029,0.5059,0.4969,0.4969,122400.0],["1962-02-08",0.4969,0.4984,0.4969,0.4969,141600.0],["1962-02-09",0.4969,0.4984,0.4908,0.4908,115200.0],["1962-02-12",0.4908,0.4923,0.4848,0.4923,98400.0],["1962-02-13",0.4923,0.4939,0.4878,0.4908,86400.0],["1962-02-14",0.4908,0.4908,0.4833,0.4863,177600.0],["1962-02-15",0.4848,0.4848,0.4772,0.4833,60000.0],["1962-02-16",0.4833,0.4893,0.4742,0.4863,88800.0],["1962-02-19",0.4863,0.4908,0.4818,0.4863,170400.0],["1962-02-20",0.4863,0.4878,0.4833,0.4848,67200.0],["1962-02-21",0.4848,0.4848,0.4712,0.4742,98400.0],["1962-02-23",0.4742,0.4803,0.4712,0.4742,96000.0],["1962-02-26",0.4833,0.4923,0.4833,0.4923,158400.0],["1962-02-27",0.4923,0.4954,0.4863,0.4878,117600.0],["1962-02-28",0.4878,0.4939,0.4833,0.4878,139200.0],["1962-03-01",0.4878,0.4939,0.4878,0.4878,74400.0],["1962-03-02",0.4878,0.4893,0.4833,0.4893,105600.0],["1962-03-05",0.4893,0.4908,0.4833,0.4893,79200.0],["1962-03-06",0.4893,0.4939,0.4833,0.4863,98400.0],["1962-03-07",0.4863,0.4863,0.4772,0.4803,172800.0],["1962-03-08",0.4803,0.4818,0.4742,0.4757,98400.0],["1962-03-09",0.4757,0.4772,0.4742,0.4742,86400.0],["1962-03-12",0.4742,0.4757,0.4682,0.4682,96000.0],["1962-03-13",0.4682,0.4742,0.4606,0.4712,141600.0],["1962-03-14",0.4727,0.4818,0.4727,0.4818,117600.0],["1962-03-15",0.4818,0.4818,0.4742,0.4772,139200.0],["1962-03-16",0.4772,0.4818,0.4772,0.4818,79200.0],["1962-03-19",0.4818,0.4878,0.4788,0.4818,105600.0],["1962-03-20",0.4833,0.4923,0.4833,0.4923,177600.0],["1962-03-21",0.4923,0.4939,0.4772,0.4803,232800.0],["1962-03-22",0.4833,0.4908,0.4833,0.4878,268800.0],["1962-03-23",0.4878,0.4923,0.4848,0.4878,189600.0],["1962-03-26",0.4878,0.4893,0.4803,0.4848,124800.0],["1962-03-27",0.4848,0.4863,0.4833,0.4848,112800.0],["1962-03-28",0.4848,0.4939,0.4848,0.4939,146400.0],["1962-03-29",0.4939,0.4939,0.4863,0.4878,91200.0],["1962-03-30",0.4878,0.4939,0.4863,0.4939,86400.0],["1962-04-02",0.4923,0.4923,0.4818,0.4848,230400.0],["1962-04-03",0.4848,0.4908,0.4818,0.4833,168000.0],["1962-04-04",0.4833,0.4878,0.4818,0.4848,115200.0],["1962-04-05",0.4848,0.4893,0.4833,0.4893,192000.0],["1962-04-06",0.4878,0.4878,0.4818,0.4878,148800.0],["1962-04-09",0.4878,0.4878,0.4818,0.4818,124800.0],["1962-04-10",0.4818,0.4863,0.4788,0.4863,120000.0],["1962-04-11",0.4863,0.4908,0.4803,0.4848,182400.0],["1962-04-12",0.4818,0.4818,0.4742,0.4803,158400.0],["1962-04-13",0.4788,0.4788,0.4682,0.4682,38400.0],["1962-04-16",0.4697,0.4697,0.453,0.4591,129600.0],["1962-04-17",0.4606,0.4727,0.4606,0.4651,172800.0],["1962-04-18",0.4651,0.4712,0.4621,0.4682,132000.0],["1962-04-19",0.4682,0.4743,0.4682,0.4682,81600.0],["1962-04-23",0.4667,0.4667,0.4499,0.4515,136800.0],["1962-04-24",0.453,0.4591,0.453,0.4591,103200.0],["1962-04-25",0.456,0.456,0.4469,0.4469,120000.0],["1962-04-26",0.4484,0.4606,0.4484,0.453,163200.0],["1962-04-27",0.453,0.4545,0.4439,0.4499,182400.0],["1962-04-30",0.4499,0.4499,0.4287,0.4317,187200.0],["1962-05-01",0.4317,0.4363,0.4165,0.4347,228000.0],["1962-05-02",0.4347,0.4423,0.4347,0.4378,139200.0],["1962-05-03",0.4378,0.4575,0.4363,0.4575,79200.0],["1962-05-04",0.4575,0.4621,0.453,0.453,76800.0],["1962-05-07",0.453,0.456,0.4499,0.453,182400.0],["1962-05-08",0.453,0.4591,0.4515,0.453,129600.0],["1962-05-09",0.453,0.456,0.4378,0.4499,96000.0],["1962-05-10",0.4484,0.4484,0.4287,0.4302,16800.0],["1962-05-11",0.4302,0.4302,0.4241,0.4302,141600.0],["1962-05-14",0.4302,0.4469,0.4226,0.4226,146400.0],["1962-05-15",0.4378,0.4484,0.4378,0.4454,132000.0],["1962-05-16",0.4454,0.4454,0.4393,0.4423,103200.0],["1962-05-17",0.4423,0.4439,0.4378,0.4408,180000.0],["1962-05-18",0.4439,0.453,0.4439,0.4484,187200.0],["1962-05-21",0.4484,0.4484,0.4408,0.4439,132000.0],["1962-05-22",0.4439,0.4469,0.4378,0.4378,117600.0],["1962-05-23",0.4378,0.4393,0.4241,0.4271,256800.0],["1962-05-24",0.4271,0.4363,0.4211,0.4226,336000.0],["1962-05-25",0.4226,0.4256,0.4165,0.4211,156000.0],["1962-05-28",0.4211,0.4211,0.3983,0.3983,148800.0],["1962-05-29",0.3983,0.4195,0.377,0.3952,451200.0],["1962-05-31",0.4074,0.4211,0.4074,0.418,196800.0],["1962-06-01",0.418,0.4241,0.4135,0.4241,148800.0],["1962-06-04",0.4165,0.4165,0.4043,0.4059,158400.0],["1962-06-05",0.4059,0.418,0.4028,0.4119,196800.0],["1962-06-06",0.4165,0.4271,0.4165,0.4195,141600.0],["1962-06-07",0.4195,0.4347,0.418,0.4256,153600.0],["1962-06-08",0.4241,0.4241,0.415,0.4241,112800.0],["1962-06-11",0.4226,0.4226,0.4059,0.4104,120000.0],["1962-06-12",0.4074,0.4074,0.4028,0.4074,220800.0],["1962-06-13",0.4074,0.4195,0.4013,0.4028,266400.0],["1962-06-14",0.4013,0.4013,0.3907,0.3907,544800.0],["1962-06-15",0.3907,0.3998,0.3907,0.3998,278400.0],["1962-06-18",0.4028,0.4089,0.4028,0.4028,199200.0],["1962-06-19",0.4028,0.4059,0.3983,0.4059,148800.0],["1962-06-20",0.4059,0.4059,0.3952,0.3983,139200.0],["1962-06-21",0.3983,0.4043,0.3891,0.3891,225600.0],["1962-06-22",0.3891,0.3952,0.3755,0.3755,379200.0],["1962-06-25",0.3739,0.3739,0.3587,0.3603,319200.0],["1962-06-26",0.3603,0.3724,0.3587,0.3663,211200.0],["1962-06-27",0.3648,0.3648,0.3587,0.3648,124800.0],["1962-06-28",0.3709,0.3922,0.3709,0.3846,146400.0],["1962-06-29",0.3846,0.3952,0.3831,0.3876,158400.0],["1962-07-02",0.3876,0.3983,0.3831,0.3891,122400.0],["1962-07-03",0.3891,0.3967,0.3891,0.3937,120000.0],["1962-07-05",0.3967,0.4074,0.3967,0.4043,98400.0],["1962-07-06",0.4043,0.4043,0.3891,0.4013,108000.0],["1962-07-09",0.3998,0.3998,0.3937,0.3998,96000.0],["1962-07-10",0.4013,0.418,0.4013,0.4013,321600.0],["1962-07-11",0.3967,0.3967,0.3891,0.3952,160800.0],["1962-07-12",0.3952,0.4013,0.3952,0.3967,136800.0],["1962-07-13",0.3967,0.3983,0.3907,0.3907,117600.0],["1962-07-16",0.3907,0.3998,0.3907,0.3952,132000.0],["1962-07-17",0.3983,0.3998,0.3906,0.3922,283200.0],["1962-07-18",0.3891,0.3891,0.3814,0.383,170400.0],["1962-07-19",0.383,0.3891,0.3814,0.383,175200.0],["1962-07-20",0.3845,0.3937,0.3845,0.3906,172800.0],["1962-07-23",0.3906,0.3952,0.386,0.3876,127200.0],["1962-07-24",0.386,0.386,0.3799,0.3799,302400.0],["1962-07-25",0.3768,0.3768,0.3615,0.3753,196800.0],["1962-07-26",0.3738,0.3738,0.3707,0.3738,112800.0],["1962-07-27",0.3738,0.3845,0.3722,0.3799,105600.0],["1962-07-30",0.3799,0.386,0.3784,0.3814,100800.0],["1962-07-31",0.3814,0.3891,0.3814,0.3891,132000.0],["1962-08-01",0.3891,0.3906,0.3845,0.3876,201600.0],["1962-08-02",0.3876,0.3906,0.3845,0.3876,103200.0],["1962-08-03",0.3876,0.3922,0.3876,0.3922,52800.0],["1962-08-06",0.3922,0.3967,0.3922,0.3952,88800.0],["1962-08-07",0.3952,0.3983,0.3876,0.3967,151200.0],["1962-08-08",0.3937,0.3937,0.3876,0.3906,115200.0],["1962-08-09",0.3906,0.3922,0.386,0.3876,172800.0],["1962-08-10",0.3876,0.3891,0.383,0.386,134400.0],["1962-08-13",0.386,0.3891,0.3799,0.383,235200.0],["1962-08-14",0.383,0.3906,0.3814,0.386,160800.0],["1962-08-15",0.3906,0.4136,0.3906,0.4136,304800.0],["1962-08-16",0.4136,0.4167,0.4075,0.4136,175200.0],["1962-08-17",0.4136,0.4167,0.4075,0.4136,163200.0],["1962-08-20",0.4136,0.4182,0.4121,0.4121,141600.0],["1962-08-21",0.4121,0.4182,0.4075,0.4121,160800.0],["1962-08-22",0.4151,0.4213,0.4151,0.4197,235200.0],["1962-08-23",0.4197,0.435,0.4182,0.4243,247200.0],["1962-08-24",0.4243,0.4335,0.4243,0.4289,76800.0],["1962-08-27",0.4289,0.4335,0.4243,0.4335,168000.0],["1962-08-28",0.4335,0.4335,0.4289,0.4289,180000.0],["1962-08-29",0.4289,0.4335,0.4228,0.4289,290400.0],["1962-08-30",0.4289,0.4335,0.4289,0.4289,168000.0],["1962-08-31",0.4305,0.4381,0.4305,0.4305,93600.0],["1962-09-04",0.4305,0.4396,0.4259,0.4259,228000.0],["1962-09-05",0.4228,0.4228,0.4121,0.4151,386400.0],["1962-09-06",0.4151,0.4167,0.409,0.4151,182400.0],["1962-09-07",0.4151,0.4213,0.4105,0.4213,290400.0],["1962-09-10",0.4197,0.4197,0.409,0.4136,165600.0],["1962-09-11",0.4136,0.4167,0.4121,0.4151,103200.0],["1962-09-12",0.4151,0.4213,0.4136,0.4167,103200.0],["1962-09-13",0.4197,0.4289,0.4197,0.4274,120000.0],["1962-09-14",0.4274,0.4289,0.4136,0.4136,144000.0],["1962-09-17",0.4136,0.4182,0.4105,0.4121,232800.0],["1962-09-18",0.4121,0.4197,0.4121,0.4182,204000.0],["1962-09-19",0.409,0.4151,0.409,0.4136,134400.0],["1962-09-20",0.4136,0.4197,0.4136,0.4182,160800.0],["1962-09-21",0.4136,0.4136,0.409,0.4136,230400.0],["1962-09-24",0.409,0.409,0.3983,0.4029,261600.0],["1962-09-25",0.4029,0.409,0.4029,0.409,112800.0],["1962-09-26",0.409,0.409,0.3967,0.3967,211200.0],["1962-09-27",0.3967,0.4029,0.3906,0.3906,232800.0],["1962-09-28",0.3906,0.3967,0.386,0.386,81600.0],["1962-10-01",0.383,0.3876,0.383,0.3845,105600.0],["1962-10-02",0.3845,0.4029,0.383,0.386,165600.0],["1962-10-03",0.386,0.3983,0.386,0.3891,76800.0],["1962-10-04",0.3891,0.3983,0.3876,0.3983,79200.0],["1962-10-05",0.3983,0.3998,0.3937,0.3952,86400.0],["1962-10-08",0.3937,0.3937,0.3906,0.3937,110400.0],["1962-10-09",0.386,0.3922,0.386,0.3876,324000.0],["1962-10-10",0.3876,0.3983,0.3876,0.3983,139200.0],["1962-10-11",0.3922,0.3922,0.386,0.3906,189600.0],["1962-10-12",0.3891,0.3891,0.386,0.3876,72000.0],["1962-10-15",0.3876,0.4029,0.3876,0.4029,76800.0],["1962-10-16",0.3998,0.4106,0.3998,0.3998,225600.0],["1962-10-17",0.3998,0.4044,0.3998,0.4029,153600.0],["1962-10-18",0.4029,0.4044,0.3952,0.3952,184800.0],["1962-10-19",0.3952,0.3998,0.3828,0.3828,314400.0],["1962-10-22",0.3813,0.3813,0.3735,0.3751,180000.0],["1962-10-23",0.3751,0.3782,0.3658,0.3689,180000.0],["1962-10-24",0.3689,0.3813,0.3658,0.3797,249600.0],["1962-10-25",0.3797,0.3874,0.3705,0.3782,230400.0],["1962-10-26",0.3782,0.3874,0.3766,0.3766,88800.0],["1962-10-29",0.3967,0.4013,0.3844,0.3936,180000.0],["1962-10-30",0.3936,0.4075,0.389,0.4075,218400.0],["1962-10-31",0.4075,0.4091,0.4044,0.406,151200.0],["1962-11-01",0.406,0.4168,0.406,0.4152,136800.0],["1962-11-02",0.4152,0.4199,0.4137,0.4183,211200.0],["1962-11-05",0.4183,0.4307,0.4183,0.426,172800.0],["1962-11-07",0.426,0.4337,0.426,0.4322,182400.0],["1962-11-08",0.4322,0.4322,0.4276,0.4322,129600.0],["1962-11-09",0.4307,0.4307,0.426,0.4307,120000.0],["1962-11-12",0.4307,0.4322,0.4276,0.4322,96000.0],["1962-11-13",0.4322,0.4415,0.4307,0.4399,216000.0],["1962-11-14",0.4399,0.4523,0.4384,0.4461,261600.0],["1962-11-15",0.4461,0.4538,0.443,0.4446,187200.0],["1962-11-16",0.4446,0.4492,0.443,0.4446,127200.0],["1962-11-19",0.4446,0.4461,0.4415,0.4446,112800.0],["1962-11-20",0.4446,0.4461,0.443,0.4446,112800.0],["1962-11-21",0.4446,0.4461,0.443,0.4446,105600.0],["1962-11-23",0.4446,0.4523,0.443,0.4446,228000.0],["1962-11-26",0.4446,0.4461,0.443,0.4446,187200.0],["1962-11-27",0.4446,0.4461,0.4399,0.4446,165600.0],["1962-11-28",0.4446,0.4461,0.443,0.4461,177600.0],["1962-11-29",0.4461,0.4507,0.4461,0.4461,132000.0],["1962-11-30",0.4461,0.4523,0.4461,0.4461,124800.0],["1962-12-03",0.4461,0.4507,0.4461,0.4476,81600.0],["1962-12-04",0.4476,0.4646,0.4476,0.4646,206400.0],["1962-12-05",0.4646,0.4662,0.46,0.46,182400.0],["1962-12-06",0.46,0.4677,0.4584,0.4677,127200.0],["1962-12-07",0.4677,0.4677,0.46,0.4662,96000.0],["1962-12-10",0.4662,0.4693,0.4569,0.4569,441600.0],["1962-12-11",0.4569,0.4569,0.4507,0.4569,408000.0],["1962-12-12",0.4554,0.4554,0.4384,0.443,374400.0],["1962-12-13",0.443,0.4476,0.4415,0.4476,64800.0],["1962-12-14",0.443,0.443,0.4384,0.4415,88800.0],["1962-12-17",0.4415,0.4415,0.4368,0.4368,129600.0],["1962-12-18",0.4384,0.4507,0.4384,0.4446,314400.0],["1962-12-19",0.4446,0.4561,0.4446,0.4461,103200.0],["1962-12-20",0.4461,0.4476,0.4415,0.4415,273600.0],["1962-12-21",0.4415,0.4507,0.4384,0.4507,398400.0],["1962-12-24",0.4507,0.4538,0.4507,0.4523,117600.0],["1962-12-26",0.4554,0.4584,0.4554,0.4584,122400.0],["1962-12-27",0.4584,0.46,0.4554,0.46,122400.0],["1962-12-28",0.46,0.46,0.4523,0.4569,158400.0],["1962-12-31",0.4569,0.4631,0.4523,0.4615,98400.0],["1963-01-02",0.4615,0.4631,0.4569,0.4569,112800.0],["1963-01-03",0.4584,0.4646,0.4584,0.4615,74400.0],["1963-01-04",0.4615,0.4739,0.4615,0.4723,141600.0],["1963-01-07",0.4723,0.477,0.4708,0.4708,129600.0],["1963-01-08",0.4708,0.477,0.4677,0.4708,261600.0],["1963-01-09",0.4708,0.4754,0.4708,0.4708,115200.0],["1963-01-10",0.4708,0.4739,0.4693,0.4693,84000.0],["1963-01-11",0.4693,0.4723,0.4677,0.4693,129600.0],["1963-01-14",0.4693,0.4739,0.4662,0.4723,153600.0],["1963-01-15",0.4754,0.4801,0.4692,0.4786,124800.0],["1963-01-16",0.4786,0.4832,0.4692,0.4692,62400.0],["1963-01-17",0.4692,0.4739,0.4677,0.4739,88800.0],["1963-01-18",0.4739,0.4801,0.4723,0.4723,196800.0],["1963-01-21",0.4723,0.4723,0.4615,0.4615,204000.0],["1963-01-22",0.4615,0.4677,0.4615,0.4646,156000.0],["1963-01-23",0.4646,0.4661,0.4615,0.463,151200.0],["1963-01-24",0.463,0.4708,0.463,0.4646,256800.0],["1963-01-25",0.4646,0.4692,0.463,0.4661,240000.0],["1963-01-28",0.4661,0.4801,0.4646,0.4723,266400.0],["1963-01-29",0.4723,0.477,0.4692,0.4739,292800.0],["1963-01-30",0.4739,0.477,0.4708,0.4739,96000.0],["1963-01-31",0.4739,0.4786,0.4723,0.4786,127200.0],["1963-02-01",0.4786,0.4801,0.4723,0.4723,151200.0],["1963-02-04",0.4723,0.4723,0.4599,0.4692,103200.0],["1963-02-05",0.4677,0.4677,0.4599,0.463,153600.0],["1963-02-06",0.463,0.4677,0.4599,0.4661,81600.0],["1963-02-07",0.4661,0.4661,0.4444,0.4537,132000.0],["1963-02-08",0.4521,0.4521,0.4475,0.4521,170400.0],["1963-02-11",0.4521,0.4521,0.4428,0.4444,223200.0],["1963-02-12",0.4444,0.4521,0.4444,0.4521,151200.0],["1963-02-13",0.4521,0.4537,0.4475,0.4521,86400.0],["1963-02-14",0.4521,0.4568,0.4521,0.4537,45600.0],["1963-02-15",0.4506,0.4506,0.4459,0.4475,412800.0],["1963-02-18",0.4475,0.4537,0.4428,0.4475,225600.0],["1963-02-19",0.4475,0.449,0.4444,0.4444,230400.0],["1963-02-20",0.4444,0.4459,0.435,0.4413,266400.0],["1963-02-21",0.4413,0.4413,0.435,0.4366,192000.0],["1963-02-25",0.435,0.4397,0.435,0.4382,132000.0],["1963-02-26",0.4382,0.4413,0.4366,0.4413,105600.0],["1963-02-27",0.4397,0.4397,0.435,0.4366,117600.0],["1963-02-28",0.4366,0.4382,0.435,0.435,91200.0],["1963-03-01",0.435,0.4382,0.4304,0.4335,384000.0],["1963-03-04",0.4335,0.4444,0.4335,0.4428,156000.0],["1963-03-05",0.4428,0.4475,0.4366,0.4382,206400.0],["1963-03-06",0.4382,0.4444,0.4382,0.4428,175200.0],["1963-03-07",0.4428,0.449,0.4428,0.4475,98400.0],["1963-03-08",0.4475,0.449,0.4413,0.4413,170400.0],["1963-03-11",0.4413,0.449,0.4413,0.4475,148800.0],["1963-03-12",0.4475,0.4506,0.4475,0.449,141600.0],["1963-03-13",0.449,0.4506,0.4444,0.4459,254400.0],["1963-03-14",0.4459,0.4475,0.4459,0.4459,48000.0],["1963-03-15",0.4428,0.4428,0.4413,0.4413,132000.0],["1963-03-18",0.4413,0.4459,0.4366,0.4444,184800.0],["1963-03-19",0.4444,0.4444,0.4366,0.4444,74400.0],["1963-03-20",0.4444,0.4459,0.435,0.4397,175200.0],["1963-03-21",0.4397,0.4397,0.4319,0.4382,60000.0],["1963-03-22",0.4382,0.4428,0.4382,0.4382,31200.0],["1963-03-25",0.4382,0.4459,0.435,0.4366,146400.0],["1963-03-26",0.4382,0.4428,0.4382,0.4428,55200.0],["1963-03-27",0.4428,0.4506,0.4428,0.4506,240000.0],["1963-03-28",0.4521,0.4584,0.4521,0.4584,134400.0],["1963-03-29",0.4568,0.4568,0.4506,0.4537,220800.0],["1963-04-01",0.4537,0.4708,0.4537,0.4615,134400.0],["1963-04-02",0.4615,0.4646,0.4615,0.4615,144000.0],["1963-04-03",0.4615,0.4661,0.4599,0.4661,115200.0],["1963-04-04",0.4661,0.4677,0.4615,0.4646,100800.0],["1963-04-05",0.4646,0.4646,0.4615,0.4646,45600.0],["1963-04-08",0.4646,0.4708,0.4646,0.4692,158400.0],["1963-04-09",0.4692,0.4754,0.4646,0.4754,228000.0],["1963-04-10",0.4754,0.4754,0.4599,0.4661,715200.0],["1963-04-11",0.4661,0.4661,0.4552,0.4646,408000.0],["1963-04-15",0.4646,0.4646,0.4599,0.4646,151200.0],["1963-04-16",0.4668,0.4668,0.4605,0.4668,129600.0],["1963-04-17",0.4668,0.4668,0.4605,0.4636,88800.0],["1963-04-18",0.4636,0.473,0.4621,0.4699,158400.0],["1963-04-19",0.4699,0.4746,0.4636,0.4715,420000.0],["1963-04-22",0.4699,0.4699,0.4636,0.4652,163200.0],["1963-04-23",0.4636,0.4636,0.4589,0.4621,230400.0],["1963-04-24",0.4621,0.4636,0.4589,0.4589,228000.0],["1963-04-25",0.4621,0.4683,0.4621,0.4652,283200.0],["1963-04-26",0.4652,0.4715,0.4636,0.4668,170400.0],["1963-04-29",0.4668,0.4699,0.4652,0.4668,168000.0],["1963-04-30",0.4668,0.4715,0.4668,0.4668,199200.0],["1963-05-01",0.4668,0.4715,0.4636,0.4668,196800.0],["1963-05-02",0.4699,0.473,0.4699,0.4699,156000.0],["1963-05-03",0.4699,0.4762,0.4668,0.4699,163200.0],["1963-05-06",0.4699,0.4824,0.4668,0.4793,676800.0],["1963-05-07",0.4793,0.4856,0.4762,0.4762,290400.0],["1963-05-08",0.4762,0.484,0.4715,0.484,153600.0],["1963-05-09",0.484,0.4965,0.4824,0.495,520800.0],["1963-05-10",0.495,0.5059,0.4934,0.5044,343200.0],["1963-05-13",0.5044,0.52,0.5044,0.5169,300000.0],["1963-05-14",0.5169,0.5216,0.5153,0.5185,184800.0],["1963-05-15",0.5185,0.52,0.5153,0.52,132000.0],["1963-05-16",0.52,0.5247,0.5185,0.52,192000.0],["1963-05-17",0.52,0.5247,0.5185,0.52,204000.0],["1963-05-20",0.52,0.5232,0.5185,0.5216,91200.0],["1963-05-21",0.52,0.52,0.5138,0.5185,374400.0],["1963-05-22",0.5185,0.5232,0.5169,0.5169,199200.0],["1963-05-23",0.5185,0.531,0.5185,0.5278,511200.0],["1963-05-24",0.5278,0.5325,0.5263,0.531,134400.0],["1963-05-27",0.5294,0.5294,0.5247,0.5263,165600.0],["1963-05-28",0.5263,0.5372,0.5263,0.5341,278400.0],["1963-05-29",0.5341,0.5435,0.5325,0.5404,105600.0],["1963-05-31",0.5451,0.5623,0.5451,0.556,328800.0],["1963-06-03",0.5592,0.5748,0.5592,0.5733,283200.0],["1963-06-04",0.5733,0.5764,0.567,0.5764,328800.0],["1963-06-05",0.5764,0.5874,0.5764,0.578,336000.0],["1963-06-06",0.578,0.5874,0.578,0.578,249600.0],["1963-06-07",0.5733,0.5733,0.5639,0.5639,312000.0],["1963-06-10",0.5576,0.5576,0.5451,0.5513,355200.0],["1963-06-11",0.5513,0.556,0.5435,0.5451,268800.0],["1963-06-12",0.5451,0.5545,0.5404,0.5435,268800.0],["1963-06-13",0.5435,0.5451,0.5404,0.5404,112800.0],["1963-06-14",0.5404,0.5513,0.5341,0.5513,247200.0],["1963-06-17",0.5513,0.5545,0.5404,0.5404,112800.0],["1963-06-18",0.5404,0.5466,0.5404,0.5451,115200.0],["1963-06-19",0.5451,0.5498,0.5388,0.5388,247200.0],["1963-06-20",0.5404,0.5466,0.5404,0.5419,218400.0],["1963-06-21",0.5451,0.5498,0.5451,0.5482,192000.0],["1963-06-24",0.5482,0.5513,0.5451,0.5451,98400.0],["1963-06-25",0.5451,0.5498,0.5388,0.5451,309600.0],["1963-06-26",0.5451,0.5451,0.5388,0.5419,124800.0],["1963-06-27",0.5404,0.5404,0.5357,0.5357,189600.0],["1963-06-28",0.5357,0.5435,0.5341,0.5404,153600.0],["1963-07-01",0.5404,0.5419,0.5263,0.5325,187200.0],["1963-07-02",0.5325,0.5466,0.531,0.5466,559200.0],["1963-07-03",0.5482,0.5576,0.5482,0.5576,208800.0],["1963-07-05",0.5576,0.5623,0.556,0.5623,144000.0],["1963-07-08",0.5623,0.5686,0.5607,0.5623,192000.0],["1963-07-09",0.5623,0.567,0.5592,0.5654,151200.0],["1963-07-10",0.5654,0.5717,0.5639,0.567,127200.0],["1963-07-11",0.5686,0.578,0.5686,0.5748,319200.0],["1963-07-12",0.5748,0.5748,0.5686,0.5717,110400.0],["1963-07-15",0.5717,0.5717,0.5639,0.5639,163200.0],["1963-07-16",0.5661,0.5661,0.5566,0.5614,324000.0],["1963-07-17",0.5614,0.5645,0.5614,0.5614,108000.0],["1963-07-18",0.5614,0.5661,0.5566,0.5566,518400.0],["1963-07-19",0.555,0.555,0.5487,0.5535,74400.0],["1963-07-22",0.5519,0.5519,0.544,0.5503,187200.0],["1963-07-23",0.5487,0.5487,0.544,0.5456,79200.0],["1963-07-24",0.5456,0.5472,0.5377,0.544,100800.0],["1963-07-25",0.544,0.5487,0.544,0.5456,151200.0],["1963-07-26",0.544,0.544,0.5282,0.5298,172800.0],["1963-07-29",0.5298,0.5298,0.5251,0.5282,93600.0],["1963-07-30",0.5314,0.5424,0.5314,0.5409,105600.0],["1963-07-31",0.544,0.5503,0.544,0.5472,96000.0],["1963-08-01",0.5472,0.5503,0.5456,0.5503,105600.0],["1963-08-02",0.5503,0.5519,0.5487,0.5487,165600.0],["1963-08-05",0.5487,0.555,0.5456,0.5535,192000.0],["1963-08-06",0.5535,0.5566,0.5503,0.5535,204000.0],["1963-08-07",0.5535,0.5535,0.5472,0.5487,93600.0],["1963-08-08",0.5503,0.5566,0.5503,0.5519,69600.0],["1963-08-09",0.5519,0.5582,0.5503,0.5582,168000.0],["1963-08-12",0.5582,0.5629,0.5582,0.5614,129600.0],["1963-08-13",0.5614,0.5629,0.5582,0.5614,160800.0],["1963-08-14",0.5582,0.5582,0.5487,0.5487,144000.0],["1963-08-15",0.5519,0.5629,0.5519,0.5629,69600.0],["1963-08-16",0.5629,0.5677,0.5598,0.5645,160800.0],["1963-08-19",0.5645,0.574,0.5614,0.5677,175200.0],["1963-08-20",0.5677,0.574,0.5677,0.5708,136800.0],["1963-08-21",0.5708,0.574,0.5692,0.5692,151200.0],["1963-08-22",0.5692,0.5724,0.5692,0.5692,60000.0],["1963-08-23",0.5692,0.574,0.5692,0.5708,120000.0],["1963-08-26",0.5708,0.5724,0.5661,0.5692,204000.0],["1963-08-27",0.5692,0.5708,0.5661,0.5661,81600.0],["1963-08-28",0.5661,0.5677,0.5614,0.5677,158400.0],["1963-08-29",0.5677,0.574,0.5645,0.5692,372000.0],["1963-08-30",0.5692,0.5708,0.5645,0.5661,127200.0],["1963-09-03",0.5661,0.5661,0.5566,0.5614,280800.0],["1963-09-04",0.5629,0.5661,0.5629,0.5645,110400.0],["1963-09-05",0.5645,0.5661,0.5566,0.5614,276000.0],["1963-09-06",0.5614,0.5661,0.555,0.5566,177600.0],["1963-09-09",0.555,0.555,0.544,0.5487,79200.0],["1963-09-10",0.5487,0.5519,0.544,0.5519,57600.0],["1963-09-11",0.5519,0.5598,0.5503,0.5566,134400.0],["1963-09-12",0.5566,0.5598,0.5503,0.5566,192000.0],["1963-09-13",0.5566,0.5566,0.5503,0.5566,57600.0],["1963-09-16",0.5566,0.5566,0.5487,0.5519,105600.0],["1963-09-17",0.5519,0.5629,0.5519,0.5566,86400.0],["1963-09-18",0.5519,0.5519,0.5345,0.5361,240000.0],["1963-09-19",0.5377,0.5487,0.5377,0.5409,124800.0],["1963-09-20",0.5424,0.5582,0.5424,0.5535,232800.0],["1963-09-23",0.5535,0.5535,0.5456,0.5535,115200.0],["1963-09-24",0.5535,0.5535,0.5456,0.5503,158400.0],["1963-09-25",0.5503,0.5535,0.5361,0.5409,153600.0],["1963-09-26",0.5409,0.5487,0.5251,0.5251,218400.0],["1963-09-27",0.5298,0.5424,0.5298,0.5377,55200.0],["1963-09-30",0.5377,0.5456,0.5345,0.5456,124800.0],["1963-10-01",0.5456,0.5582,0.5409,0.5409,247200.0],["1963-10-02",0.5409,0.5409,0.533,0.5361,134400.0],["1963-10-03",0.5361,0.5535,0.5361,0.5535,132000.0],["1963-10-04",0.5535,0.5629,0.5519,0.5614,122400.0],["1963-10-07",0.5614,0.5614,0.5472,0.5503,156000.0],["1963-10-08",0.5503,0.5535,0.5487,0.5519,40800.0],["1963-10-09",0.5519,0.555,0.5472,0.5519,175200.0],["1963-10-10",0.5519,0.5629,0.5503,0.5566,182400.0],["1963-10-11",0.5582,0.5661,0.5582,0.5661,163200.0],["1963-10-14",0.5598,0.5598,0.5519,0.5535,112800.0],["1963-10-15",0.5557,0.5557,0.5493,0.5525,108000.0],["1963-10-16",0.5525,0.5589,0.5525,0.5525,189600.0],["1963-10-17",0.5525,0.5605,0.5525,0.5573,208800.0],["1963-10-18",0.5573,0.5605,0.5541,0.5541,216000.0],["1963-10-21",0.5541,0.5573,0.5541,0.5573,201600.0],["1963-10-22",0.5541,0.5541,0.5462,0.5462,225600.0],["1963-10-23",0.5462,0.5525,0.5462,0.5478,136800.0],["1963-10-24",0.5478,0.5525,0.5478,0.5493,213600.0],["1963-10-25",0.5557,0.5652,0.5557,0.5652,261600.0],["1963-10-28",0.5652,0.5843,0.5652,0.5843,319200.0],["1963-10-29",0.5859,0.6065,0.5859,0.6017,333600.0],["1963-10-30",0.6017,0.6049,0.597,0.6001,276000.0],["1963-10-31",0.6001,0.6001,0.5906,0.5906,288000.0],["1963-11-01",0.5906,0.5954,0.589,0.5938,79200.0],["1963-11-04",0.5938,0.5954,0.589,0.5922,192000.0],["1963-11-06",0.5922,0.5938,0.5874,0.5922,249600.0],["1963-11-07",0.5906,0.5906,0.5843,0.5859,480000.0],["1963-11-08",0.5859,0.5922,0.5843,0.589,189600.0],["1963-11-11",0.5906,0.5986,0.5906,0.597,115200.0],["1963-11-12",0.597,0.6017,0.597,0.597,112800.0],["1963-11-13",0.597,0.6049,0.597,0.597,268800.0],["1963-11-14",0.597,0.5986,0.5922,0.5954,148800.0],["1963-11-15",0.5954,0.6017,0.5954,0.5986,153600.0],["1963-11-18",0.5986,0.5986,0.589,0.589,96000.0],["1963-11-19",0.589,0.5938,0.5843,0.5843,79200.0],["1963-11-20",0.5843,0.6033,0.5779,0.6017,213600.0],["1963-11-21",0.6017,0.6049,0.5906,0.5906,139200.0],["1963-11-22",0.5906,0.5938,0.5589,0.5589,429600.0],["1963-11-26",0.5716,0.5795,0.5716,0.5732,187200.0],["1963-11-27",0.5732,0.5763,0.5716,0.5763,156000.0],["1963-11-29",0.5763,0.5986,0.5747,0.5986,98400.0],["1963-12-02",0.5986,0.6065,0.597,0.6033,170400.0],["1963-12-03",0.6033,0.6049,0.6017,0.6033,79200.0],["1963-12-04",0.6049,0.6128,0.6049,0.6097,163200.0],["1963-12-05",0.6097,0.616,0.6033,0.6144,165600.0],["1963-12-06",0.6144,0.6303,0.6097,0.6208,295200.0],["1963-12-09",0.6208,0.624,0.616,0.6208,100800.0],["1963-12-10",0.6176,0.6176,0.6065,0.6128,148800.0],["1963-12-11",0.6097,0.6097,0.5906,0.6001,105600.0],["1963-12-12",0.6017,0.6128,0.6017,0.6033,321600.0],["1963-12-13",0.6033,0.6033,0.5986,0.5986,52800.0],["1963-12-16",0.5986,0.6113,0.597,0.6097,288000.0],["1963-12-17",0.6097,0.6097,0.6001,0.6065,192000.0],["1963-12-18",0.6065,0.6128,0.6033,0.6128,247200.0],["1963-12-19",0.6097,0.6097,0.6001,0.6001,148800.0],["1963-12-20",0.6001,0.6113,0.5986,0.5986,160800.0],["1963-12-23",0.5986,0.6033,0.5986,0.6033,110400.0],["1963-12-24",0.6033,0.6097,0.5986,0.6001,76800.0],["1963-12-26",0.6001,0.6081,0.6001,0.6017,79200.0],["1963-12-27",0.6033,0.6097,0.6033,0.6097,86400.0],["1963-12-30",0.6097,0.6128,0.6033,0.6128,69600.0],["1963-12-31",0.6113,0.6113,0.6049,0.6097,19200.0],["1964-01-02",0.6128,0.6208,0.6128,0.6208,165600.0],["1964-01-03",0.6208,0.6224,0.616,0.6192,110400.0],["1964-01-06",0.6192,0.6224,0.6192,0.6224,74400.0],["1964-01-07",0.6224,0.6271,0.6208,0.624,115200.0],["1964-01-08",0.624,0.6255,0.6192,0.6255,93600.0],["1964-01-09",0.6255,0.6303,0.6255,0.6287,84000.0],["1964-01-10",0.6287,0.6398,0.6287,0.6367,247200.0],["1964-01-13",0.6398,0.6557,0.6398,0.651,177600.0],["1964-01-14",0.651,0.6605,0.651,0.6589,259200.0],["1964-01-15",0.6627,0.6643,0.6579,0.6627,177600.0],["1964-01-16",0.6627,0.6627,0.6515,0.6579,153600.0],["1964-01-17",0.6579,0.6627,0.6499,0.6531,271200.0],["1964-01-20",0.6531,0.6531,0.642,0.6499,72000.0],["1964-01-21",0.6499,0.6515,0.642,0.6515,127200.0],["1964-01-22",0.6531,0.6579,0.6531,0.6579,91200.0],["1964-01-23",0.6595,0.6723,0.6595,0.6643,96000.0],["1964-01-24",0.6611,0.6611,0.6515,0.6611,177600.0],["1964-01-27",0.6611,0.6707,0.6611,0.6691,136800.0],["1964-01-28",0.6691,0.6707,0.6643,0.6691,144000.0],["1964-01-29",0.6691,0.6819,0.6691,0.6771,242400.0],["1964-01-30",0.6771,0.6787,0.6675,0.6675,160800.0],["1964-01-31",0.6675,0.6755,0.6659,0.6691,156000.0],["1964-02-03",0.6675,0.6675,0.642,0.6468,204000.0],["1964-02-04",0.6468,0.6499,0.6404,0.6499,261600.0],["1964-02-05",0.6499,0.6563,0.6436,0.6499,336000.0],["1964-02-06",0.6499,0.6531,0.642,0.6436,158400.0],["1964-02-07",0.6436,0.6484,0.6436,0.6484,88800.0],["1964-02-10",0.6484,0.6547,0.6452,0.6452,136800.0],["1964-02-11",0.6452,0.6499,0.642,0.6499,136800.0],["1964-02-12",0.6499,0.6499,0.6452,0.6452,93600.0],["1964-02-13",0.6484,0.6547,0.6484,0.6531,136800.0],["1964-02-14",0.6531,0.6563,0.6484,0.6515,108000.0],["1964-02-17",0.6515,0.6611,0.6452,0.6468,235200.0],["1964-02-18",0.6468,0.6531,0.6468,0.6468,175200.0],["1964-02-19",0.6484,0.6515,0.6484,0.6499,91200.0],["1964-02-20",0.6499,0.6531,0.6452,0.6452,112800.0],["1964-02-24",0.6452,0.6484,0.6404,0.6452,304800.0],["1964-02-25",0.6515,0.6627,0.6515,0.6595,424800.0],["1964-02-26",0.6627,0.6867,0.6627,0.6835,139200.0],["1964-02-27",0.6835,0.701,0.6835,0.701,170400.0],["1964-02-28",0.6995,0.6995,0.6899,0.6931,93600.0],["1964-03-02",0.6931,0.6963,0.6835,0.6931,124800.0],["1964-03-03",0.6931,0.7026,0.6899,0.7026,165600.0],["1964-03-04",0.7026,0.709,0.6995,0.7074,112800.0],["1964-03-05",0.7074,0.7186,0.7042,0.7186,139200.0],["1964-03-06",0.7218,0.7569,0.7218,0.7474,235200.0],["1964-03-09",0.7474,0.7474,0.7426,0.7474,170400.0],["1964-03-10",0.749,0.7617,0.749,0.7537,124800.0],["1964-03-11",0.7537,0.7665,0.7537,0.7601,302400.0],["1964-03-12",0.7585,0.7585,0.7458,0.7569,129600.0],["1964-03-13",0.7553,0.7553,0.7282,0.7314,100800.0],["1964-03-16",0.7314,0.7633,0.725,0.7585,194400.0],["1964-03-17",0.7569,0.7569,0.7442,0.7522,139200.0],["1964-03-18",0.7522,0.7537,0.7458,0.749,91200.0],["1964-03-19",0.7553,0.7633,0.7553,0.7601,124800.0],["1964-03-20",0.7601,0.7649,0.7553,0.7601,180000.0],["1964-03-23",0.7617,0.7697,0.7617,0.7697,180000.0],["1964-03-24",0.7713,0.7857,0.7713,0.7825,194400.0],["1964-03-25",0.7761,0.7761,0.7617,0.7649,172800.0],["1964-03-26",0.7649,0.7649,0.7537,0.7585,182400.0],["1964-03-30",0.7585,0.7601,0.749,0.7553,139200.0],["1964-03-31",0.7553,0.7857,0.7474,0.7857,410400.0],["1964-04-01",0.7857,0.7921,0.7809,0.7905,252000.0],["1964-04-02",0.7905,0.8017,0.7905,0.7985,220800.0],["1964-04-03",0.7985,0.8112,0.7985,0.8096,204000.0],["1964-04-06",0.8096,0.8112,0.8048,0.808,100800.0],["1964-04-07",0.8048,0.8048,0.7905,0.7937,153600.0],["1964-04-08",0.7937,0.7953,0.7873,0.7905,117600.0],["1964-04-09",0.7889,0.7889,0.7793,0.7809,115200.0],["1964-04-10",0.7841,0.7953,0.7841,0.7889,129600.0],["1964-04-13",0.7889,0.7921,0.7809,0.7809,196800.0],["1964-04-14",0.7809,0.7873,0.7793,0.7873,175200.0],["1964-04-15",0.7924,0.7924,0.7764,0.7812,249600.0],["1964-04-16",0.7828,0.7924,0.7828,0.7876,129600.0],["1964-04-17",0.7892,0.794,0.7892,0.7892,105600.0],["1964-04-20",0.7892,0.8005,0.786,0.7892,259200.0],["1964-04-21",0.794,0.8005,0.794,0.7972,62400.0],["1964-04-22",0.7972,0.7972,0.786,0.7908,146400.0],["1964-04-23",0.7908,0.7956,0.7876,0.794,132000.0],["1964-04-24",0.794,0.794,0.7828,0.7844,117600.0],["1964-04-27",0.7812,0.7812,0.778,0.778,96000.0],["1964-04-28",0.778,0.7796,0.7587,0.7587,141600.0],["1964-04-29",0.7635,0.7747,0.7635,0.7683,141600.0],["1964-04-30",0.7683,0.7764,0.7619,0.7715,88800.0],["1964-05-01",0.7683,0.7683,0.7635,0.7683,144000.0],["1964-05-04",0.7651,0.7651,0.7522,0.7522,110400.0],["1964-05-05",0.7522,0.7667,0.7362,0.7651,172800.0],["1964-05-06",0.7651,0.7699,0.7603,0.7619,211200.0],["1964-05-07",0.7619,0.7683,0.7603,0.7603,79200.0],["1964-05-08",0.7603,0.7667,0.7587,0.7587,252000.0],["1964-05-11",0.7587,0.7635,0.7555,0.7587,160800.0],["1964-05-12",0.7587,0.7651,0.7587,0.7651,120000.0],["1964-05-13",0.7651,0.7715,0.7651,0.7683,230400.0],["1964-05-14",0.7683,0.7683,0.7603,0.7667,81600.0],["1964-05-15",0.7667,0.7731,0.7651,0.7731,189600.0],["1964-05-18",0.7731,0.7747,0.7699,0.7731,91200.0],["1964-05-19",0.7731,0.778,0.7667,0.7731,252000.0],["1964-05-20",0.7731,0.7828,0.7715,0.7828,254400.0],["1964-05-21",0.7844,0.7972,0.7844,0.7924,254400.0],["1964-05-22",0.8021,0.8117,0.8021,0.8053,201600.0],["1964-05-25",0.8053,0.8117,0.8037,0.8085,204000.0],["1964-05-26",0.8085,0.8117,0.8053,0.8085,201600.0],["1964-05-27",0.8053,0.8053,0.8005,0.8005,148800.0],["1964-05-28",0.7989,0.7989,0.7956,0.7956,196800.0],["1964-06-01",0.7956,0.8021,0.7956,0.8005,280800.0],["1964-06-02",0.8005,0.8037,0.7972,0.8005,165600.0],["1964-06-03",0.8005,0.8021,0.7972,0.8005,112800.0],["1964-06-04",0.8005,0.8021,0.7924,0.7924,136800.0],["1964-06-05",0.7956,0.8037,0.7956,0.8021,228000.0],["1964-06-08",0.8021,0.8053,0.7924,0.7972,175200.0],["1964-06-09",0.7972,0.8005,0.794,0.7972,103200.0],["1964-06-10",0.7972,0.8037,0.7844,0.8037,264000.0],["1964-06-11",0.8085,0.8214,0.8085,0.8181,151200.0],["1964-06-12",0.8181,0.823,0.8165,0.8198,151200.0],["1964-06-15",0.8198,0.8342,0.8198,0.8294,148800.0],["1964-06-16",0.831,0.839,0.831,0.8374,228000.0],["1964-06-17",0.8374,0.839,0.8326,0.8342,132000.0],["1964-06-18",0.8342,0.8374,0.831,0.831,69600.0],["1964-06-19",0.831,0.831,0.823,0.8246,84000.0],["1964-06-22",0.8246,0.8294,0.823,0.8294,79200.0],["1964-06-23",0.8294,0.8342,0.8246,0.8342,88800.0],["1964-06-24",0.8342,0.8439,0.8294,0.8406,96000.0],["1964-06-25",0.8406,0.8471,0.8374,0.8471,124800.0],["1964-06-26",0.8471,0.8471,0.8294,0.839,141600.0],["1964-06-29",0.839,0.8471,0.839,0.8471,93600.0],["1964-06-30",0.8471,0.8471,0.8423,0.8439,69600.0],["1964-07-01",0.8439,0.8487,0.8374,0.8471,117600.0],["1964-07-02",0.8487,0.8551,0.8487,0.8519,72000.0],["1964-07-06",0.884,0.884,0.8583,0.884,15600.0],["1964-07-07",0.884,0.9001,0.8808,0.884,265200.0],["1964-07-08",0.884,0.9065,0.8808,0.9001,235200.0],["1964-07-09",0.8969,0.8969,0.884,0.8873,174000.0],["1964-07-10",0.8873,0.9033,0.884,0.8905,246000.0],["1964-07-13",0.8873,0.8873,0.8776,0.8808,104400.0],["1964-07-14",0.8808,0.8873,0.8776,0.8808,93600.0],["1964-07-15",0.886,0.8925,0.8763,0.886,142800.0],["1964-07-16",0.8892,0.8957,0.8892,0.8892,148800.0],["1964-07-17",0.8892,0.8989,0.8892,0.8957,88800.0],["1964-07-20",0.8957,0.9022,0.8925,0.8925,91200.0],["1964-07-21",0.8925,0.8957,0.8795,0.8892,126000.0],["1964-07-22",0.8892,0.8989,0.886,0.886,99600.0],["1964-07-23",0.886,0.8925,0.8795,0.8828,81600.0],["1964-07-24",0.8828,0.8892,0.8666,0.8666,82800.0],["1964-07-27",0.8698,0.8795,0.8698,0.8698,112800.0],["1964-07-28",0.8698,0.8731,0.844,0.8569,102000.0],["1964-07-29",0.8569,0.8763,0.8537,0.8634,86400.0],["1964-07-30",0.8698,0.886,0.8698,0.886,105600.0],["1964-07-31",0.886,0.8925,0.8795,0.8925,129600.0],["1964-08-03",0.8925,0.8957,0.8731,0.8828,248400.0],["1964-08-04",0.8795,0.8795,0.8116,0.8213,132000.0],["1964-08-05",0.8213,0.8666,0.8181,0.8666,166800.0],["1964-08-06",0.8634,0.8634,0.8407,0.8407,91200.0],["1964-08-07",0.8407,0.8504,0.8278,0.8472,205200.0],["1964-08-10",0.8472,0.8537,0.8375,0.844,1004400.0],["1964-08-11",0.844,0.8504,0.8375,0.8504,1023600.0],["1964-08-12",0.8504,0.8698,0.8472,0.8634,133200.0],["1964-08-13",0.8634,0.8698,0.8537,0.8601,158400.0],["1964-08-14",0.8601,0.8601,0.8407,0.8407,140400.0],["1964-08-17",0.8407,0.8601,0.8407,0.8537,109200.0],["1964-08-18",0.8537,0.8537,0.8472,0.8504,84000.0],["1964-08-19",0.8504,0.8537,0.8472,0.8472,103200.0],["1964-08-20",0.8472,0.8569,0.8472,0.8537,171600.0],["1964-08-21",0.8537,0.8601,0.844,0.844,130800.0],["1964-08-24",0.8472,0.8666,0.8472,0.8666,116400.0],["1964-08-25",0.8666,0.8666,0.8569,0.8601,108000.0],["1964-08-26",0.8634,0.8698,0.8634,0.8698,74400.0],["1964-08-27",0.8698,0.8698,0.8569,0.8601,236400.0],["1964-08-28",0.8634,0.8763,0.8634,0.8634,141600.0],["1964-08-31",0.8698,0.8795,0.8698,0.8731,98400.0],["1964-09-01",0.8731,0.8795,0.8698,0.8763,79200.0],["1964-09-02",0.8763,0.8892,0.8731,0.8763,132000.0],["1964-09-03",0.8763,0.8828,0.8698,0.8763,111600.0],["1964-09-04",0.8763,0.8892,0.8698,0.886,177600.0],["1964-09-08",0.886,0.8989,0.8828,0.8989,105600.0],["1964-09-09",0.8989,0.9022,0.886,0.8925,121200.0],["1964-09-10",0.8989,0.941,0.8989,0.9345,512400.0],["1964-09-11",0.9345,0.941,0.9313,0.9377,345600.0],["1964-09-14",0.9377,0.941,0.9216,0.9313,218400.0],["1964-09-15",0.9313,0.9313,0.9183,0.928,106800.0],["1964-09-16",0.928,0.9474,0.9248,0.9442,126000.0],["1964-09-17",0.9442,0.9571,0.9377,0.9571,190800.0],["1964-09-18",0.9571,0.9765,0.941,0.9507,189600.0],["1964-09-21",0.9571,0.9765,0.9571,0.9765,142800.0],["1964-09-22",0.9765,0.9798,0.9604,0.9701,150000.0],["1964-09-23",0.9701,0.9733,0.9313,0.9442,235200.0],["1964-09-24",0.9442,0.9474,0.9248,0.9377,211200.0],["1964-09-25",0.9377,0.9442,0.9119,0.9216,193200.0],["1964-09-28",0.9248,0.941,0.9248,0.9313,130800.0],["1964-09-29",0.9313,0.9474,0.9216,0.9313,88800.0],["1964-09-30",0.9313,0.9313,0.9086,0.9183,133200.0],["1964-10-01",0.9183,0.941,0.9183,0.928,175200.0],["1964-10-02",0.928,0.941,0.9183,0.9345,92400.0],["1964-10-05",0.9442,0.9701,0.9442,0.9507,176400.0],["1964-10-06",0.9507,0.9636,0.9442,0.9604,87600.0],["1964-10-07",0.9604,0.9668,0.9507,0.9507,181200.0],["1964-10-08",0.9539,0.9668,0.9539,0.9604,75600.0],["1964-10-09",0.9604,0.9636,0.9474,0.9539,81600.0],["1964-10-12",0.9539,0.9636,0.9474,0.9636,44400.0],["1964-10-13",0.9636,0.9636,0.9507,0.9636,111600.0],["1964-10-14",0.9636,0.9668,0.9539,0.9604,104400.0],["1964-10-15",0.9623,0.9623,0.9038,0.9233,184800.0],["1964-10-16",0.9266,0.9526,0.9266,0.9526,120000.0],["1964-10-19",0.9526,0.9591,0.9396,0.9493,140400.0],["1964-10-20",0.9493,0.9818,0.9493,0.9818,192000.0],["1964-10-21",0.9818,0.9948,0.9786,0.9851,141600.0],["1964-10-22",0.9851,0.9851,0.9688,0.9753,133200.0],["1964-10-23",0.9753,0.9883,0.9591,0.9883,96000.0],["1964-10-26",0.9883,1.0078,0.9883,0.9948,194400.0],["1964-10-27",0.9948,0.9981,0.9688,0.9688,151200.0],["1964-10-28",0.9688,0.9818,0.9623,0.9623,146400.0],["1964-10-29",0.9623,0.9721,0.9623,0.9656,115200.0],["1964-10-30",0.9688,0.9818,0.9688,0.9818,90000.0],["1964-11-02",0.9818,0.9948,0.9786,0.9948,102000.0],["1964-11-04",0.9948,1.0111,0.9883,1.0046,207600.0],["1964-11-05",1.0046,1.0046,0.9916,1.0046,219600.0],["1964-11-06",1.0046,1.0046,0.9883,1.0046,85200.0],["1964-11-09",1.0046,1.0208,1.0046,1.0208,128400.0],["1964-11-10",1.0208,1.0306,1.0078,1.0078,142800.0],["1964-11-11",1.0078,1.0176,0.9786,0.9981,98400.0],["1964-11-12",1.0046,1.0176,1.0046,1.0176,57600.0],["1964-11-13",1.0176,1.0339,1.0143,1.0208,165600.0],["1964-11-16",1.0208,1.0274,1.0046,1.0046,102000.0],["1964-11-17",1.0046,1.0241,1.0013,1.0208,151200.0],["1964-11-18",1.0241,1.0436,1.0241,1.0436,164400.0],["1964-11-19",1.0436,1.0436,1.0306,1.0339,133200.0],["1964-11-20",1.0339,1.0404,1.0176,1.0306,330000.0],["1964-11-23",1.0306,1.0501,1.0306,1.0501,196800.0],["1964-11-24",1.0501,1.0696,1.0436,1.0664,154800.0],["1964-11-25",1.0664,1.0956,1.0566,1.0956,150000.0],["1964-11-27",1.0956,1.1314,1.0826,1.1184,187200.0],["1964-11-30",1.1151,1.1151,1.0924,1.0924,235200.0],["1964-12-01",1.0664,1.0664,1.0501,1.0534,164400.0],["1964-12-02",1.0534,1.0696,1.0501,1.0631,204000.0],["1964-12-03",1.0631,1.0761,1.0566,1.0664,93600.0],["1964-12-04",1.0664,1.0729,1.0534,1.0729,85200.0],["1964-12-07",1.0729,1.0761,1.0664,1.0696,76800.0],["1964-12-08",1.0696,1.0761,1.0631,1.0664,109200.0],["1964-12-09",1.0664,1.0729,1.0599,1.0664,153600.0],["1964-12-10",1.0664,1.0761,1.0631,1.0696,160800.0],["1964-12-11",1.0696,1.0729,1.0631,1.0729,110400.0],["1964-12-14",1.0696,1.0696,1.0306,1.0306,216000.0],["1964-12-15",1.0306,1.0436,1.0013,1.0111,158400.0],["1964-12-16",1.0241,1.0566,1.0241,1.0534,123600.0],["1964-12-17",1.0534,1.0696,1.0534,1.0631,128400.0],["1964-12-18",1.0696,1.1151,1.0696,1.0956,171600.0],["1964-12-21",1.0956,1.1184,1.0924,1.1054,235200.0],["1964-12-22",1.1054,1.1119,1.0956,1.1119,104400.0],["1964-12-23",1.1086,1.1086,1.0956,1.1054,67200.0],["1964-12-24",1.1054,1.1086,1.0859,1.0924,62400.0],["1964-12-28",1.0891,1.0891,1.0599,1.0599,142800.0],["1964-12-29",1.0599,1.0761,1.0566,1.0566,92400.0],["1964-12-30",1.0566,1.0761,1.0566,1.0696,105600.0],["1964-12-31",1.0696,1.0794,1.0566,1.0729,217200.0],["1965-01-04",1.0729,1.0859,1.0534,1.0631,121200.0],["1965-01-05",1.0599,1.0599,1.0339,1.0501,178800.0],["1965-01-06",1.0534,1.0664,1.0534,1.0566,142800.0],["1965-01-07",1.0566,1.0631,1.0469,1.0631,92400.0],["1965-01-08",1.0631,1.0761,1.0566,1.0761,171600.0],["1965-01-11",1.0761,1.0859,1.0566,1.0566,99600.0],["1965-01-12",1.0631,1.0826,1.0631,1.0729,84000.0],["1965-01-13",1.0729,1.0826,1.0599,1.0696,105600.0],["1965-01-14",1.0664,1.0664,1.0469,1.0469,116400.0],["1965-01-15",1.0567,1.073,1.0567,1.073,124800.0],["1965-01-18",1.073,1.0763,1.0599,1.0665,135600.0],["1965-01-19",1.0665,1.0796,1.0665,1.0763,202800.0],["1965-01-20",1.0763,1.0861,1.073,1.0796,321600.0],["1965-01-21",1.0796,1.0828,1.0698,1.073,219600.0],["1965-01-22",1.073,1.073,1.0599,1.073,189600.0],["1965-01-25",1.073,1.073,1.0632,1.0698,97200.0],["1965-01-26",1.0698,1.0828,1.0599,1.0599,130800.0],["1965-01-27",1.0599,1.0861,1.0599,1.0698,207600.0],["1965-01-28",1.0698,1.0796,1.0632,1.0698,93600.0],["1965-01-29",1.0698,1.0698,1.0534,1.0632,194400.0],["1965-02-01",1.0632,1.0632,1.0501,1.0599,212400.0],["1965-02-02",1.0599,1.0665,1.0501,1.0501,111600.0],["1965-02-03",1.0501,1.0632,1.0501,1.0567,158400.0],["1965-02-04",1.0599,1.0698,1.0599,1.0599,213600.0],["1965-02-05",1.0599,1.0698,1.0599,1.0632,104400.0],["1965-02-08",1.0632,1.0763,1.0469,1.0763,308400.0],["1965-02-09",1.0796,1.0959,1.0796,1.0927,106800.0],["1965-02-10",1.0927,1.1057,1.0763,1.0763,130800.0],["1965-02-11",1.0763,1.1025,1.0763,1.0796,205200.0],["1965-02-12",1.0828,1.1025,1.0828,1.0927,102000.0],["1965-02-15",1.1025,1.1221,1.1025,1.1025,198000.0],["1965-02-16",1.1057,1.1221,1.1057,1.1123,103200.0],["1965-02-17",1.1123,1.1221,1.1057,1.1188,208800.0],["1965-02-18",1.1188,1.1515,1.1188,1.1286,230400.0],["1965-02-19",1.1286,1.145,1.1221,1.1319,166800.0],["1965-02-23",1.1319,1.1515,1.1254,1.1483,280800.0],["1965-02-24",1.1483,1.1581,1.1385,1.1515,420000.0],["1965-02-25",1.1515,1.1581,1.145,1.145,159600.0],["1965-02-26",1.1483,1.1614,1.1483,1.1581,111600.0],["1965-03-01",1.1581,1.1712,1.1188,1.145,93600.0],["1965-03-02",1.145,1.1548,1.1254,1.1417,86400.0],["1965-03-03",1.1417,1.1483,1.1319,1.1483,120000.0],["1965-03-04",1.1483,1.1515,1.1352,1.1352,96000.0],["1965-03-05",1.1254,1.1254,1.1123,1.1123,168000.0],["1965-03-08",1.1123,1.1352,1.1123,1.1188,214800.0],["1965-03-09",1.1188,1.1286,1.1188,1.1254,82800.0],["1965-03-10",1.1254,1.1483,1.1254,1.1385,164400.0],["1965-03-11",1.1385,1.145,1.1286,1.1286,84000.0],["1965-03-12",1.1286,1.1385,1.1221,1.1319,183600.0],["1965-03-15",1.1319,1.1352,1.1221,1.1286,226800.0],["1965-03-16",1.1286,1.1286,1.1188,1.1188,86400.0],["1965-03-17",1.1188,1.1188,1.0599,1.0665,171600.0],["1965-03-18",1.0665,1.0861,1.0272,1.0272,302400.0],["1965-03-19",1.0403,1.0534,1.0403,1.0469,168000.0],["1965-03-22",1.0469,1.0567,1.0436,1.0436,189600.0],["1965-03-23",1.0436,1.0534,1.0403,1.0469,157200.0],["1965-03-24",1.0469,1.0469,1.0272,1.0305,446400.0],["1965-03-25",1.0305,1.0403,1.024,1.024,226800.0],["1965-03-26",1.024,1.0272,0.988,1.0109,368400.0],["1965-03-29",1.0141,1.0305,1.0141,1.0272,279600.0],["1965-03-30",1.0272,1.0305,1.0207,1.0305,172800.0],["1965-03-31",1.0305,1.0861,1.0305,1.0665,253200.0],["1965-04-01",1.0698,1.1057,1.0698,1.0959,208800.0],["1965-04-02",1.0927,1.0927,1.073,1.0796,138000.0],["1965-04-05",1.0796,1.0828,1.0632,1.0632,139200.0],["1965-04-06",1.0632,1.0763,1.0567,1.0763,136800.0],["1965-04-07",1.0665,1.0665,1.0567,1.0599,142800.0],["1965-04-08",1.0599,1.0665,1.0567,1.0665,108000.0],["1965-04-09",1.0665,1.073,1.0632,1.0632,118800.0],["1965-04-12",1.0632,1.0828,1.0599,1.073,96000.0],["1965-04-13",1.073,1.0828,1.0469,1.0534,1188000.0],["1965-04-14",1.0633,1.0863,1.0633,1.0797,216000.0],["1965-04-15",1.083,1.1192,1.083,1.1192,240000.0],["1965-04-19",1.1192,1.1291,1.1094,1.1291,210000.0],["1965-04-20",1.1357,1.162,1.1357,1.1554,418800.0],["1965-04-21",1.1554,1.1653,1.1554,1.1554,169200.0],["1965-04-22",1.1653,1.1785,1.1653,1.1785,144000.0],["1965-04-23",1.1818,1.2015,1.1818,1.2015,214800.0],["1965-04-26",1.2048,1.2377,1.2048,1.2345,196800.0],["1965-04-27",1.2377,1.2608,1.2377,1.2542,198000.0],["1965-04-28",1.2476,1.2476,1.2377,1.241,163200.0],["1965-04-29",1.1884,1.2147,1.1884,1.195,184800.0],["1965-04-30",1.1917,1.2114,1.1917,1.2048,158400.0],["1965-05-03",1.2081,1.2345,1.2081,1.2213,100800.0],["1965-05-04",1.2213,1.2312,1.2213,1.2213,73200.0],["1965-05-05",1.2213,1.2345,1.2114,1.2114,114000.0],["1965-05-06",1.2114,1.2279,1.2114,1.2114,117600.0],["1965-05-07",1.2147,1.2345,1.2147,1.2345,102000.0],["1965-05-10",1.2345,1.2443,1.2279,1.2377,58800.0],["1965-05-11",1.2345,1.2345,1.2147,1.2147,132000.0],["1965-05-12",1.2147,1.2345,1.2147,1.2279,100800.0],["1965-05-13",1.2279,1.2345,1.218,1.2213,68400.0],["1965-05-14",1.2213,1.2213,1.2048,1.2048,114000.0],["1965-05-17",1.218,1.2443,1.218,1.2279,170400.0],["1965-05-18",1.2279,1.2443,1.2246,1.2377,106800.0],["1965-05-19",1.2377,1.2575,1.2345,1.2345,159600.0],["1965-05-20",1.2345,1.241,1.2246,1.2377,98400.0],["1965-05-21",1.2377,1.241,1.1982,1.2279,102000.0],["1965-05-24",1.2279,1.2377,1.1982,1.2114,127200.0],["1965-05-25",1.2114,1.218,1.2015,1.2081,54000.0],["1965-05-26",1.2081,1.2246,1.1917,1.1917,98400.0],["1965-05-27",1.1917,1.1917,1.1554,1.1554,123600.0],["1965-05-28",1.1587,1.1653,1.1587,1.1653,74400.0],["1965-06-01",1.1653,1.1818,1.162,1.1653,187200.0],["1965-06-02",1.1653,1.1686,1.1159,1.1423,162000.0],["1965-06-03",1.1423,1.1686,1.1225,1.1258,206400.0],["1965-06-04",1.1258,1.1291,1.1127,1.1159,136800.0],["1965-06-07",1.1159,1.1291,1.1159,1.1225,144000.0],["1965-06-08",1.1225,1.1423,1.1192,1.1225,172800.0],["1965-06-09",1.1225,1.1258,1.1094,1.1094,170400.0],["1965-06-10",1.1094,1.1225,1.1061,1.1094,187200.0],["1965-06-11",1.1127,1.1291,1.1127,1.1291,90000.0],["1965-06-14",1.1324,1.1554,1.1324,1.1324,92400.0],["1965-06-15",1.1324,1.1489,1.1192,1.1423,223200.0],["1965-06-16",1.1554,1.1917,1.1554,1.1851,184800.0],["1965-06-17",1.1818,1.1818,1.1719,1.1719,108000.0],["1965-06-18",1.1719,1.1851,1.1653,1.1653,246000.0],["1965-06-21",1.1653,1.1719,1.162,1.1653,120000.0],["1965-06-22",1.1653,1.1818,1.1587,1.1653,145200.0],["1965-06-23",1.1587,1.1587,1.1456,1.1456,148800.0],["1965-06-24",1.1423,1.1423,1.083,1.0995,240000.0],["1965-06-25",1.0995,1.1061,1.0732,1.0732,157200.0],["1965-06-28",1.0731,1.0797,1.0369,1.0468,330000.0],["1965-06-29",1.0534,1.1423,1.0534,1.0797,302400.0],["1965-06-30",1.0995,1.1423,1.0995,1.1324,219600.0],["1965-07-01",1.1324,1.1324,1.1094,1.1127,133200.0],["1965-07-02",1.1127,1.139,1.1127,1.1357,296400.0],["1965-07-06",1.1357,1.1357,1.1225,1.1258,100800.0],["1965-07-07",1.1192,1.1192,1.1061,1.1094,94800.0],["1965-07-08",1.1094,1.1324,1.1061,1.1192,118800.0],["1965-07-09",1.1259,1.1424,1.1259,1.1292,133200.0],["1965-07-12",1.1358,1.159,1.1358,1.149,134400.0],["1965-07-13",1.149,1.1623,1.1424,1.149,154800.0],["1965-07-14",1.1424,1.1424,1.1192,1.1259,294000.0],["1965-07-15",1.1259,1.1325,1.0961,1.106,130800.0],["1965-07-16",1.106,1.1192,1.1027,1.1126,126000.0],["1965-07-19",1.1126,1.1225,1.1027,1.1027,80400.0],["1965-07-20",1.1027,1.1093,1.0762,1.0762,182400.0],["1965-07-21",1.0762,1.0795,1.053,1.053,236400.0],["1965-07-22",1.053,1.0795,1.053,1.0563,157200.0],["1965-07-23",1.0563,1.0629,1.0464,1.0464,150000.0],["1965-07-26",1.0431,1.0431,1.0232,1.0365,210000.0],["1965-07-27",1.0365,1.0398,1.0298,1.0365,187200.0],["1965-07-28",1.0365,1.0365,1.0298,1.0331,205200.0],["1965-07-29",1.0365,1.0663,1.0365,1.0663,174000.0],["1965-07-30",1.0894,1.1192,1.0894,1.0927,188400.0],["1965-08-02",1.0927,1.0994,1.0861,1.0927,117600.0],["1965-08-03",1.0927,1.0994,1.0762,1.0762,109200.0],["1965-08-04",1.0762,1.0927,1.0762,1.0894,62400.0],["1965-08-05",1.0894,1.1093,1.0828,1.0927,122400.0],["1965-08-06",1.0927,1.1027,1.0861,1.0861,105600.0],["1965-08-09",1.0861,1.0961,1.0762,1.0894,88800.0],["1965-08-10",1.0894,1.0961,1.0762,1.0894,87600.0],["1965-08-11",1.0894,1.1093,1.0795,1.1093,117600.0],["1965-08-12",1.1126,1.1557,1.1126,1.1523,141600.0],["1965-08-13",1.1523,1.1755,1.1358,1.1656,164400.0],["1965-08-16",1.1656,1.1788,1.1523,1.1523,90000.0],["1965-08-17",1.1524,1.159,1.1126,1.1192,145200.0],["1965-08-18",1.1292,1.1457,1.1292,1.1391,145200.0],["1965-08-19",1.1391,1.1524,1.1292,1.1358,150000.0],["1965-08-20",1.1391,1.149,1.1391,1.149,75600.0],["1965-08-23",1.149,1.1623,1.1391,1.1391,98400.0],["1965-08-24",1.1424,1.1623,1.1424,1.1623,72000.0],["1965-08-25",1.1623,1.1623,1.1424,1.1424,106800.0],["1965-08-26",1.1424,1.1557,1.1358,1.1424,60000.0],["1965-08-27",1.1424,1.1557,1.1391,1.149,104400.0],["1965-08-30",1.149,1.159,1.1391,1.159,82800.0],["1965-08-31",1.159,1.1623,1.1457,1.1623,67200.0],["1965-09-01",1.159,1.159,1.1457,1.1523,124800.0],["1965-09-02",1.1524,1.159,1.1391,1.1391,146400.0],["1965-09-03",1.1391,1.149,1.1292,1.1391,164400.0],["1965-09-07",1.1391,1.159,1.1325,1.1325,108000.0],["1965-09-08",1.1358,1.1524,1.1358,1.1424,165600.0],["1965-09-09",1.1424,1.1523,1.1391,1.1523,121200.0],["1965-09-10",1.1523,1.159,1.1391,1.1557,408000.0],["1965-09-13",1.1557,1.1623,1.1457,1.1457,175200.0],["1965-09-14",1.1457,1.1557,1.1391,1.1457,135600.0],["1965-09-15",1.1457,1.159,1.1424,1.159,123600.0],["1965-09-16",1.159,1.1788,1.1557,1.1722,205200.0],["1965-09-17",1.1722,1.1822,1.1689,1.1822,156000.0],["1965-09-20",1.1822,1.1954,1.1722,1.1954,289200.0],["1965-09-21",1.1954,1.2252,1.1855,1.2186,187200.0],["1965-09-22",1.2252,1.2682,1.2252,1.2583,289200.0],["1965-09-23",1.2583,1.2682,1.2384,1.2517,204000.0],["1965-09-24",1.2517,1.2583,1.2418,1.2583,177600.0],["1965-09-27",1.2583,1.2716,1.255,1.2716,258000.0],["1965-09-28",1.2682,1.2682,1.2517,1.2649,141600.0],["1965-09-29",1.2649,1.2682,1.2219,1.2318,129600.0],["1965-09-30",1.2318,1.2484,1.2186,1.2384,259200.0],["1965-10-01",1.2384,1.2517,1.2318,1.2517,64800.0],["1965-10-04",1.2517,1.2616,1.1987,1.212,142800.0],["1965-10-05",1.212,1.2318,1.2053,1.2285,81600.0],["1965-10-06",1.2285,1.2451,1.2252,1.2351,171600.0],["1965-10-07",1.2351,1.255,1.2252,1.2318,87600.0],["1965-10-08",1.2318,1.2318,1.2118,1.2218,91200.0],["1965-10-11",1.2218,1.2352,1.2118,1.2218,208800.0],["1965-10-12",1.2285,1.2451,1.2285,1.2451,80400.0],["1965-10-13",1.2451,1.2518,1.2418,1.2451,58800.0],["1965-10-14",1.2451,1.2485,1.2418,1.2485,72000.0],["1965-10-15",1.2485,1.2518,1.2318,1.2318,88800.0],["1965-10-18",1.2318,1.2451,1.2085,1.2451,160800.0],["1965-10-19",1.2451,1.2485,1.2285,1.2418,117600.0],["1965-10-20",1.2418,1.2618,1.2352,1.2618,224400.0],["1965-10-21",1.2684,1.2784,1.2684,1.2751,199200.0],["1965-10-22",1.2784,1.3017,1.2784,1.2984,210000.0],["1965-10-25",1.2984,1.3051,1.2851,1.2984,142800.0],["1965-10-26",1.2984,1.3084,1.2884,1.3084,156000.0],["1965-10-27",1.3084,1.3151,1.2951,1.3017,144000.0],["1965-10-28",1.3017,1.3017,1.2718,1.2818,106800.0],["1965-10-29",1.2884,1.325,1.2884,1.3184,210000.0],["1965-11-01",1.3184,1.325,1.3051,1.3151,130800.0],["1965-11-03",1.3151,1.3284,1.2984,1.3284,166800.0],["1965-11-04",1.3284,1.3317,1.3151,1.3151,88800.0],["1965-11-05",1.3151,1.3284,1.3017,1.3151,86400.0],["1965-11-08",1.3151,1.3284,1.2984,1.2984,88800.0],["1965-11-09",1.2984,1.3084,1.2818,1.2917,80400.0],["1965-11-10",1.2917,1.325,1.2851,1.3084,118800.0],["1965-11-11",1.3117,1.3217,1.3117,1.3151,36000.0],["1965-11-12",1.3151,1.3317,1.3151,1.325,92400.0],["1965-11-15",1.325,1.3317,1.3151,1.3284,126000.0],["1965-11-16",1.3284,1.3317,1.3151,1.3217,178800.0],["1965-11-17",1.3217,1.3317,1.3184,1.325,147600.0],["1965-11-18",1.325,1.325,1.3084,1.3117,140400.0],["1965-11-19",1.3117,1.3384,1.3084,1.3217,157200.0],["1965-11-22",1.3217,1.3284,1.3117,1.3184,199200.0],["1965-11-23",1.3184,1.345,1.3184,1.3317,213600.0],["1965-11-24",1.3317,1.335,1.3084,1.3317,488400.0],["1965-11-26",1.345,1.3783,1.345,1.3783,271200.0],["1965-11-29",1.3883,1.4282,1.3883,1.4249,189600.0],["1965-11-30",1.4249,1.4349,1.4016,1.4149,661200.0],["1965-12-01",1.4116,1.4116,1.3717,1.3717,130800.0],["1965-12-02",1.3717,1.3816,1.3583,1.375,129600.0],["1965-12-03",1.3717,1.3717,1.3483,1.3483,181200.0],["1965-12-06",1.3284,1.3284,1.3017,1.3151,294000.0],["1965-12-07",1.3184,1.3384,1.3184,1.3184,242400.0],["1965-12-08",1.3317,1.365,1.3317,1.345,110400.0],["1965-12-09",1.345,1.3583,1.345,1.3483,259200.0],["1965-12-10",1.3483,1.4083,1.3483,1.3983,140400.0],["1965-12-13",1.395,1.395,1.3517,1.365,147600.0],["1965-12-14",1.365,1.375,1.355,1.355,81600.0],["1965-12-15",1.355,1.3683,1.3384,1.3483,112800.0],["1965-12-16",1.3483,1.3617,1.345,1.345,62400.0],["1965-12-17",1.345,1.3517,1.3384,1.3517,110400.0],["1965-12-20",1.3517,1.3583,1.3384,1.355,164400.0],["1965-12-21",1.355,1.3617,1.3517,1.3583,78000.0],["1965-12-22",1.3583,1.385,1.355,1.3683,86400.0],["1965-12-23",1.3683,1.375,1.3483,1.3583,91200.0],["1965-12-27",1.3583,1.3617,1.335,1.335,91200.0],["1965-12-28",1.335,1.3483,1.335,1.335,92400.0],["1965-12-29",1.335,1.3483,1.3184,1.3317,532800.0],["1965-12-30",1.3284,1.3284,1.3117,1.3184,115200.0],["1965-12-31",1.3184,1.3317,1.3117,1.325,90000.0],["1966-01-03",1.3184,1.3184,1.2917,1.3017,160800.0],["1966-01-04",1.3017,1.325,1.2984,1.3084,237600.0],["1966-01-05",1.3084,1.3284,1.3084,1.3151,128400.0],["1966-01-06",1.3151,1.3284,1.3051,1.3217,164400.0],["1966-01-07",1.3217,1.3317,1.3184,1.3284,121200.0],["1966-01-10",1.335,1.3617,1.335,1.355,145200.0],["1966-01-11",1.363,1.3764,1.3396,1.3597,199200.0],["1966-01-12",1.3597,1.3597,1.3229,1.3229,214800.0],["1966-01-13",1.3229,1.3229,1.3128,1.3128,130800.0],["1966-01-14",1.3128,1.3262,1.3128,1.3229,128400.0],["1966-01-17",1.3229,1.3262,1.3128,1.3195,231600.0],["1966-01-18",1.3195,1.3229,1.3128,1.3162,160800.0],["1966-01-19",1.3162,1.3229,1.3128,1.3229,134400.0],["1966-01-20",1.3229,1.3229,1.3061,1.3061,190800.0],["1966-01-21",1.3061,1.3128,1.2994,1.3128,88800.0],["1966-01-24",1.3128,1.3296,1.3095,1.3095,157200.0],["1966-01-25",1.3095,1.3229,1.3061,1.3128,172800.0],["1966-01-26",1.3128,1.3128,1.3028,1.3095,116400.0],["1966-01-27",1.3095,1.3128,1.2994,1.2994,202800.0],["1966-01-28",1.2994,1.3162,1.2961,1.3162,147600.0],["1966-01-31",1.3162,1.3262,1.2994,1.3195,196800.0],["1966-02-01",1.3195,1.3229,1.3028,1.3028,145200.0],["1966-02-02",1.2961,1.2961,1.2659,1.286,223200.0],["1966-02-03",1.286,1.2927,1.2559,1.2726,147600.0],["1966-02-04",1.2726,1.2827,1.2525,1.2592,159600.0],["1966-02-07",1.2592,1.2659,1.2257,1.2257,165600.0],["1966-02-08",1.2257,1.2324,1.2056,1.2157,372000.0],["1966-02-09",1.2257,1.2693,1.2257,1.2492,252000.0],["1966-02-10",1.2492,1.2726,1.2492,1.2592,247200.0],["1966-02-11",1.2592,1.2793,1.2425,1.2525,181200.0],["1966-02-14",1.2559,1.276,1.2559,1.2659,170400.0],["1966-02-15",1.2659,1.2793,1.2425,1.2425,193200.0],["1966-02-16",1.2425,1.2559,1.2425,1.2425,196800.0],["1966-02-17",1.2425,1.2559,1.2324,1.2458,182400.0],["1966-02-18",1.2458,1.2559,1.2425,1.2458,129600.0],["1966-02-21",1.2458,1.2693,1.2391,1.2492,133200.0],["1966-02-23",1.2559,1.2726,1.2559,1.2559,200400.0],["1966-02-24",1.2559,1.2592,1.2458,1.2458,266400.0],["1966-02-25",1.2458,1.2559,1.2358,1.2358,196800.0],["1966-02-28",1.2358,1.2425,1.2224,1.2224,162000.0],["1966-03-01",1.2224,1.2358,1.209,1.2224,224400.0],["1966-03-02",1.2224,1.2291,1.209,1.2157,135600.0],["1966-03-03",1.2157,1.2224,1.1922,1.2023,122400.0],["1966-03-04",1.2023,1.209,1.1956,1.1989,685200.0],["1966-03-07",1.1956,1.1956,1.1688,1.1688,198000.0],["1966-03-08",1.1621,1.1621,1.1454,1.1521,542400.0],["1966-03-09",1.1554,1.1755,1.1554,1.1755,174000.0],["1966-03-10",1.1822,1.219,1.1822,1.1822,249600.0],["1966-03-11",1.1822,1.2056,1.1822,1.1989,232800.0],["1966-03-14",1.1989,1.2257,1.1989,1.1989,152400.0],["1966-03-15",1.1989,1.2291,1.1989,1.2056,171600.0],["1966-03-16",1.2056,1.219,1.1822,1.209,234000.0],["1966-03-17",1.2056,1.2056,1.1822,1.1989,152400.0],["1966-03-18",1.2123,1.2291,1.2123,1.2291,114000.0],["1966-03-21",1.2291,1.2492,1.2291,1.2324,120000.0],["1966-03-22",1.2324,1.2458,1.219,1.219,103200.0],["1966-03-23",1.219,1.2291,1.2023,1.2157,108000.0],["1966-03-24",1.219,1.2391,1.219,1.2291,66000.0],["1966-03-25",1.2391,1.2525,1.2391,1.2391,128400.0],["1966-03-28",1.2391,1.2559,1.2257,1.2257,105600.0],["1966-03-29",1.2257,1.2425,1.2224,1.2291,70800.0],["1966-03-30",1.2291,1.2391,1.2257,1.2291,104400.0],["1966-03-31",1.2324,1.2559,1.2324,1.2492,139200.0],["1966-04-01",1.2391,1.2391,1.219,1.2257,244800.0],["1966-04-04",1.2257,1.2324,1.2056,1.2123,200400.0],["1966-04-05",1.2157,1.2324,1.2157,1.2291,332400.0],["1966-04-06",1.2291,1.2358,1.219,1.2257,240000.0],["1966-04-07",1.2257,1.2425,1.2257,1.2358,237600.0],["1966-04-11",1.2439,1.2506,1.2338,1.2338,159600.0],["1966-04-12",1.2338,1.2371,1.2203,1.2371,133200.0],["1966-04-13",1.2371,1.2405,1.227,1.227,192000.0],["1966-04-14",1.2304,1.2371,1.2304,1.2371,150000.0],["1966-04-15",1.2371,1.2405,1.2304,1.2304,138000.0],["1966-04-18",1.2304,1.2338,1.2236,1.2236,97200.0],["1966-04-19",1.2203,1.2203,1.2,1.2135,204000.0],["1966-04-20",1.2102,1.2102,1.1967,1.1967,132000.0],["1966-04-21",1.1967,1.2102,1.1967,1.2034,132000.0],["1966-04-22",1.2034,1.2102,1.1866,1.1933,224400.0],["1966-04-25",1.1866,1.1866,1.1427,1.1562,147600.0],["1966-04-26",1.1461,1.1461,1.1326,1.136,229200.0],["1966-04-27",1.136,1.1394,1.1259,1.1293,175200.0],["1966-04-28",1.1259,1.1259,1.1023,1.1124,344400.0],["1966-04-29",1.1124,1.1259,1.109,1.1191,198000.0],["1966-05-02",1.1191,1.1225,1.1124,1.1124,129600.0],["1966-05-03",1.1124,1.1158,1.0955,1.0955,195600.0],["1966-05-04",1.0956,1.0956,1.0821,1.0922,260400.0],["1966-05-05",1.0922,1.0955,1.0821,1.0888,207600.0],["1966-05-06",1.0888,1.0922,1.072,1.0922,387600.0],["1966-05-09",1.0888,1.0888,1.0753,1.0753,208800.0],["1966-05-10",1.0753,1.1023,1.0686,1.0821,268800.0],["1966-05-11",1.0821,1.1225,1.0753,1.1225,309600.0],["1966-05-12",1.1225,1.1225,1.1023,1.1158,314400.0],["1966-05-13",1.1158,1.1225,1.1023,1.1158,424800.0],["1966-05-16",1.1158,1.1191,1.109,1.1158,158400.0],["1966-05-17",1.1158,1.1225,1.0955,1.0955,236400.0],["1966-05-18",1.1057,1.1293,1.1057,1.1124,265200.0],["1966-05-19",1.1225,1.1765,1.1225,1.1596,183600.0],["1966-05-20",1.1596,1.2034,1.1529,1.1967,200400.0],["1966-05-23",1.1967,1.2102,1.1731,1.1899,213600.0],["1966-05-24",1.1899,1.2068,1.1731,1.1731,235200.0],["1966-05-25",1.163,1.163,1.1394,1.1427,135600.0],["1966-05-26",1.1394,1.1394,1.1057,1.1191,234000.0],["1966-05-27",1.1191,1.1529,1.1158,1.1529,109200.0],["1966-05-31",1.1529,1.1697,1.1495,1.1529,98400.0],["1966-06-01",1.1529,1.163,1.1259,1.136,109200.0],["1966-06-02",1.109,1.1427,1.109,1.1124,152400.0],["1966-06-03",1.1124,1.1124,1.1057,1.1057,110400.0],["1966-06-06",1.1057,1.1124,1.0989,1.0989,114000.0],["1966-06-07",1.0989,1.0989,1.0821,1.0854,144000.0],["1966-06-08",1.0854,1.0888,1.0787,1.0821,182400.0],["1966-06-09",1.0888,1.1023,1.0888,1.1023,109200.0],["1966-06-10",1.1023,1.1191,1.0989,1.1191,188400.0],["1966-06-13",1.1191,1.1293,1.1057,1.1124,216000.0],["1966-06-14",1.1124,1.1259,1.1124,1.1191,196800.0],["1966-06-15",1.1191,1.1191,1.1124,1.1158,162000.0],["1966-06-16",1.1158,1.1158,1.1057,1.1158,139200.0],["1966-06-17",1.1158,1.1293,1.109,1.1293,171600.0],["1966-06-20",1.1293,1.1394,1.1259,1.1293,80400.0],["1966-06-21",1.1326,1.1427,1.1326,1.1427,98400.0],["1966-06-22",1.1495,1.163,1.1495,1.1562,159600.0],["1966-06-23",1.1562,1.1697,1.1427,1.1562,188400.0],["1966-06-24",1.1562,1.163,1.1427,1.1427,133200.0],["1966-06-27",1.1461,1.163,1.1461,1.1495,93600.0],["1966-06-28",1.1495,1.1495,1.1326,1.1394,118800.0],["1966-06-29",1.1326,1.1326,1.1225,1.1259,99600.0],["1966-06-30",1.1259,1.1293,1.1057,1.1191,100800.0],["1966-07-01",1.1191,1.1259,1.0888,1.0955,141600.0],["1966-07-05",1.0956,1.1158,1.0888,1.0989,114000.0],["1966-07-06",1.0989,1.1124,1.0956,1.0989,199200.0],["1966-07-07",1.0955,1.0955,1.0821,1.0854,108000.0],["1966-07-08",1.0854,1.0888,1.0753,1.0821,158400.0],["1966-07-11",1.0821,1.1023,1.0686,1.0753,175200.0],["1966-07-12",1.0767,1.0767,1.0563,1.0563,298800.0],["1966-07-13",1.0427,1.0427,1.0325,1.0325,192000.0],["1966-07-14",1.0325,1.0597,1.0223,1.0325,288000.0],["1966-07-15",1.0325,1.0325,1.0189,1.0223,202800.0],["1966-07-18",1.0223,1.0359,1.0223,1.0325,328800.0],["1966-07-19",1.0325,1.0359,1.0257,1.0359,306000.0],["1966-07-20",1.0359,1.0393,1.0223,1.0257,151200.0],["1966-07-21",1.0257,1.0325,1.0155,1.0189,250800.0],["1966-07-22",1.0223,1.0291,1.0223,1.0223,135600.0],["1966-07-25",1.0223,1.0291,0.9986,0.9986,172800.0],["1966-07-26",0.9986,1.0223,0.9918,0.9986,123600.0],["1966-07-27",0.9986,1.0122,0.9952,1.0122,114000.0],["1966-07-28",1.0122,1.0122,1.002,1.002,104400.0],["1966-07-29",1.002,1.0122,0.9952,1.0088,61200.0],["1966-08-01",1.0088,1.0122,0.951,0.9714,351600.0],["1966-08-02",0.9816,1.0121,0.9816,0.985,184800.0],["1966-08-03",0.985,1.0054,0.9748,1.002,164400.0],["1966-08-04",1.002,1.0223,0.9986,1.0088,212400.0],["1966-08-05",1.0088,1.0223,1.0088,1.0189,249600.0],["1966-08-08",1.0189,1.0393,1.0122,1.0393,102000.0],["1966-08-09",1.0393,1.0393,1.0257,1.0291,63600.0],["1966-08-10",1.0291,1.0325,1.0122,1.0325,160800.0],["1966-08-11",1.0325,1.0393,1.0257,1.0257,147600.0],["1966-08-12",1.0257,1.0529,1.0257,1.0325,181200.0],["1966-08-15",1.0325,1.0393,1.0155,1.0393,171600.0],["1966-08-16",1.0359,1.0359,1.0223,1.0257,196800.0],["1966-08-17",1.0257,1.0291,1.0054,1.0122,196800.0],["1966-08-18",1.0054,1.0054,0.9816,0.9918,108000.0],["1966-08-19",0.9952,1.0325,0.9952,1.002,141600.0],["1966-08-22",1.002,1.0189,0.9952,0.9952,99600.0],["1966-08-23",0.9986,1.0155,0.9986,1.0088,109200.0],["1966-08-24",1.0088,1.0155,0.9884,1.0088,184800.0],["1966-08-25",1.0088,1.0257,1.002,1.0088,138000.0],["1966-08-26",1.002,1.002,0.9816,0.9816,147600.0],["1966-08-29",0.9816,0.9884,0.951,0.951,223200.0],["1966-08-30",0.951,0.9714,0.9374,0.951,201600.0],["1966-08-31",0.9578,0.9884,0.9578,0.9782,171600.0],["1966-09-01",0.9748,0.9748,0.9544,0.9646,232800.0],["1966-09-02",0.9612,0.9612,0.9442,0.951,115200.0],["1966-09-06",0.951,0.9714,0.951,0.951,98400.0],["1966-09-07",0.951,0.968,0.9408,0.9408,110400.0],["1966-09-08",0.9408,0.9476,0.9238,0.9306,70800.0],["1966-09-09",0.9306,0.9476,0.9001,0.9476,105600.0],["1966-09-12",0.9476,0.9612,0.9442,0.9544,148800.0],["1966-09-13",0.9578,0.9748,0.9578,0.9578,186000.0],["1966-09-14",0.9578,0.9748,0.9578,0.9714,91200.0],["1966-09-15",0.9714,1.0054,0.968,1.0054,168000.0],["1966-09-16",1.0088,1.0325,1.0088,1.0291,96000.0],["1966-09-19",1.0291,1.0427,1.0223,1.0427,96000.0],["1966-09-20",1.0427,1.0427,1.0291,1.0359,63600.0],["1966-09-21",1.0291,1.0291,0.9782,0.9782,181200.0],["1966-09-22",0.9782,1.0054,0.9748,0.9748,188400.0],["1966-09-23",0.9748,0.9884,0.9612,0.968,511200.0],["1966-09-26",0.968,0.9816,0.9544,0.9612,110400.0],["1966-09-27",0.9612,0.9714,0.9476,0.9612,252000.0],["1966-09-28",0.9612,0.9646,0.9306,0.9476,118800.0],["1966-09-29",0.9476,0.9476,0.9272,0.9374,85200.0],["1966-09-30",0.9374,0.9374,0.9238,0.9306,123600.0],["1966-10-03",0.9306,0.9374,0.9204,0.9306,93600.0],["1966-10-04",0.9306,0.9374,0.9137,0.9238,310800.0],["1966-10-05",0.9238,0.934,0.9137,0.9238,117600.0],["1966-10-06",0.9238,0.9306,0.9137,0.917,92400.0],["1966-10-07",0.9204,0.934,0.9204,0.934,126000.0],["1966-10-10",0.9423,0.9423,0.9285,0.9423,142800.0],["1966-10-11",0.9423,0.9423,0.9354,0.9388,223200.0],["1966-10-12",0.9388,0.9423,0.9251,0.9423,66000.0],["1966-10-13",0.9423,0.9457,0.932,0.9354,207600.0],["1966-10-14",0.9354,0.9423,0.9251,0.9285,134400.0],["1966-10-17",0.9285,0.9285,0.9183,0.9285,140400.0],["1966-10-18",0.9285,0.932,0.9183,0.9251,110400.0],["1966-10-19",0.9251,0.9354,0.9217,0.9217,124800.0],["1966-10-20",0.9217,0.932,0.9217,0.932,112800.0],["1966-10-21",0.932,0.9388,0.9217,0.9217,288000.0],["1966-10-24",0.9251,0.9388,0.9251,0.9354,139200.0],["1966-10-25",0.9354,0.9354,0.9217,0.9285,325200.0],["1966-10-26",0.9285,0.932,0.9217,0.9285,158400.0],["1966-10-27",0.9388,0.9525,0.9388,0.9491,242400.0],["1966-10-28",0.9491,0.9697,0.9457,0.956,141600.0],["1966-10-31",0.956,0.9662,0.956,0.9594,250800.0],["1966-11-01",0.9594,0.9594,0.9491,0.9594,157200.0],["1966-11-02",0.9594,0.9731,0.956,0.9731,243600.0],["1966-11-03",0.9731,0.9868,0.9662,0.9697,154800.0],["1966-11-04",0.9697,1.0005,0.9628,0.9937,158400.0],["1966-11-07",1.0039,1.0485,1.0039,1.0485,154800.0],["1966-11-09",1.045,1.045,1.0348,1.0348,174000.0],["1966-11-10",1.0348,1.0519,1.0176,1.0176,175200.0],["1966-11-11",1.0176,1.0176,0.9834,1.0074,79200.0],["1966-11-14",1.0074,1.0382,0.9971,1.0313,117600.0],["1966-11-15",1.0313,1.0622,1.0279,1.0622,192000.0],["1966-11-16",1.069,1.1444,1.069,1.1444,178800.0],["1966-11-17",1.1444,1.1787,1.1101,1.117,357600.0],["1966-11-18",1.117,1.117,1.069,1.069,96000.0],["1966-11-21",1.069,1.0725,1.0588,1.0588,86400.0],["1966-11-22",1.0588,1.0656,1.0553,1.0588,120000.0],["1966-11-23",1.0588,1.093,1.0588,1.0622,178800.0],["1966-11-25",1.0622,1.0759,1.045,1.069,190800.0],["1966-11-28",1.069,1.0793,1.0519,1.0519,98400.0],["1966-11-29",1.0519,1.0553,1.0211,1.0211,182400.0],["1966-11-30",1.0176,1.0176,1.0039,1.0142,139200.0],["1966-12-01",1.0142,1.0176,0.9799,0.9799,200400.0],["1966-12-02",0.9799,0.9902,0.9697,0.9868,216000.0],["1966-12-05",0.9868,1.0074,0.9765,0.9971,200400.0],["1966-12-06",0.9971,1.0142,0.9937,0.9937,176400.0],["1966-12-07",0.9937,1.0108,0.9902,0.9937,187200.0],["1966-12-08",1.0005,1.0142,1.0005,1.0074,267600.0],["1966-12-09",1.0074,1.0313,1.0074,1.0313,157200.0],["1966-12-12",1.0313,1.0348,1.0074,1.0074,114000.0],["1966-12-13",1.0074,1.0108,0.9971,0.9971,112800.0],["1966-12-14",0.9971,1.0108,0.9799,1.0108,223200.0],["1966-12-15",1.0108,1.0108,0.9902,0.9902,100800.0],["1966-12-16",0.9902,1.0074,0.9765,0.9799,290400.0],["1966-12-19",0.9799,0.9937,0.956,0.956,150000.0],["1966-12-20",0.956,0.9697,0.9457,0.9662,217200.0],["1966-12-21",0.9662,0.9765,0.9594,0.9765,117600.0],["1966-12-22",0.9765,0.9971,0.9628,0.9868,175200.0],["1966-12-23",0.9902,1.0245,0.9902,1.0039,124800.0],["1966-12-27",1.0074,1.0142,1.0074,1.0074,103200.0],["1966-12-28",1.0005,1.0005,0.9491,0.9628,84000.0],["1966-12-29",0.9731,0.9971,0.9731,0.9971,136800.0],["1966-12-30",0.9834,0.9834,0.9594,0.9594,246000.0],["1967-01-03",0.9594,0.9799,0.9388,0.9423,211200.0],["1967-01-04",0.9457,0.956,0.9457,0.9491,168000.0],["1967-01-05",0.9628,0.9834,0.9628,0.9799,118800.0],["1967-01-06",1.0005,1.0348,1.0005,1.0348,200400.0],["1967-01-09",1.0348,1.0519,1.0313,1.045,127200.0],["1967-01-10",1.0588,1.0964,1.0588,1.0964,222000.0],["1967-01-11",1.0978,1.0978,1.0737,1.0875,234000.0],["1967-01-12",1.0875,1.0909,1.0288,1.046,262800.0],["1967-01-13",1.0391,1.0391,0.9977,1.0081,732000.0],["1967-01-16",1.0081,1.0184,0.9908,0.9977,111600.0],["1967-01-17",0.9977,1.0081,0.9839,1.0081,127200.0],["1967-01-18",1.0081,1.0219,0.9943,1.015,213600.0],["1967-01-19",1.015,1.0426,1.0012,1.0322,548400.0],["1967-01-20",1.0322,1.0322,1.0081,1.0219,204000.0],["1967-01-23",1.0219,1.0288,0.9943,1.0012,177600.0],["1967-01-24",1.0012,1.0288,0.9873,1.0288,1046400.0],["1967-01-25",1.0288,1.046,1.0288,1.0288,740400.0],["1967-01-26",1.0288,1.0598,1.0253,1.0598,280800.0],["1967-01-27",1.0598,1.0771,1.0564,1.0737,222000.0],["1967-01-30",1.0737,1.1013,1.0737,1.0875,241200.0],["1967-01-31",1.0944,1.1116,1.0944,1.1047,350400.0],["1967-02-01",1.0909,1.0909,1.0633,1.0771,240000.0],["1967-02-02",1.0771,1.0909,1.0702,1.0806,216000.0],["1967-02-03",1.0875,1.1047,1.0875,1.0944,268800.0],["1967-02-06",1.0944,1.1013,1.0771,1.1013,412800.0],["1967-02-07",1.1013,1.1047,1.0944,1.1047,118800.0],["1967-02-08",1.1047,1.1047,1.084,1.0909,188400.0],["1967-02-09",1.0909,1.1013,1.084,1.0944,163200.0],["1967-02-10",1.0944,1.0944,1.0737,1.0944,246000.0],["1967-02-13",1.0875,1.0875,1.0737,1.0771,138000.0],["1967-02-14",1.0702,1.0944,1.0702,1.0702,216000.0],["1967-02-15",1.0702,1.084,1.0668,1.0771,170400.0],["1967-02-16",1.0771,1.0806,1.0564,1.0737,115200.0],["1967-02-17",1.0737,1.0771,1.0668,1.0702,163200.0],["1967-02-20",1.0702,1.0702,1.046,1.0702,223200.0],["1967-02-21",1.0702,1.0771,1.0564,1.0598,212400.0],["1967-02-23",1.0598,1.0737,1.0426,1.0529,225600.0],["1967-02-24",1.0529,1.0598,1.0391,1.0391,289200.0],["1967-02-27",1.0391,1.046,1.015,1.0219,429600.0],["1967-02-28",1.0184,1.0184,0.9943,1.0012,232800.0],["1967-03-01",1.0115,1.0253,1.0115,1.0253,601200.0],["1967-03-02",1.0357,1.0529,1.0357,1.0391,324000.0],["1967-03-03",1.0426,1.0598,1.0426,1.0495,334800.0],["1967-03-06",1.0598,1.0771,1.0598,1.0702,205200.0],["1967-03-07",1.0702,1.0978,1.0702,1.0909,261600.0],["1967-03-08",1.0978,1.1185,1.0978,1.1116,398400.0],["1967-03-09",1.1116,1.122,1.1082,1.1116,224400.0],["1967-03-10",1.122,1.2048,1.122,1.122,519600.0],["1967-03-13",1.1358,1.16,1.1358,1.1462,135600.0],["1967-03-14",1.1496,1.1841,1.1496,1.1772,228000.0],["1967-03-15",1.1772,1.2014,1.1772,1.2014,368400.0],["1967-03-16",1.2014,1.2532,1.2014,1.2221,440400.0],["1967-03-17",1.2221,1.2428,1.2187,1.2359,216000.0],["1967-03-20",1.2359,1.2601,1.2359,1.2566,172800.0],["1967-03-21",1.2635,1.2981,1.2635,1.2739,336000.0],["1967-03-22",1.2739,1.2946,1.2635,1.2946,141600.0],["1967-03-23",1.2946,1.3119,1.2773,1.2842,222000.0],["1967-03-27",1.2773,1.2773,1.1876,1.2083,386400.0],["1967-03-28",1.2117,1.2394,1.2117,1.2359,132000.0],["1967-03-29",1.2359,1.2359,1.2221,1.229,128400.0],["1967-03-30",1.229,1.2325,1.2221,1.2256,168000.0],["1967-03-31",1.2221,1.2221,1.2083,1.2152,199200.0],["1967-04-03",1.2014,1.2014,1.1634,1.2014,255600.0],["1967-04-04",1.2014,1.2117,1.191,1.2048,110400.0],["1967-04-05",1.2083,1.2187,1.2083,1.2083,130800.0],["1967-04-06",1.2083,1.229,1.2048,1.2187,126000.0],["1967-04-07",1.2187,1.2256,1.191,1.1979,175200.0],["1967-04-10",1.191,1.191,1.1669,1.1669,151200.0],["1967-04-11",1.1752,1.1926,1.1613,1.1752,158400.0],["1967-04-12",1.1856,1.1961,1.1856,1.1926,174000.0],["1967-04-13",1.1926,1.2065,1.1822,1.203,296400.0],["1967-04-14",1.203,1.2204,1.1961,1.2204,200400.0],["1967-04-17",1.2239,1.2448,1.2239,1.2378,208800.0],["1967-04-18",1.2378,1.2621,1.2378,1.2517,459600.0],["1967-04-19",1.2482,1.2482,1.2343,1.2378,427200.0],["1967-04-20",1.2378,1.2726,1.2378,1.2726,206400.0],["1967-04-21",1.2726,1.2934,1.2656,1.29,308400.0],["1967-04-24",1.3004,1.363,1.3004,1.3595,381600.0],["1967-04-25",1.3595,1.3699,1.356,1.356,381600.0],["1967-04-26",1.356,1.3699,1.3456,1.3491,146400.0],["1967-04-27",1.3491,1.363,1.3386,1.3595,194400.0],["1967-04-28",1.3595,1.3734,1.3491,1.3664,229200.0],["1967-05-01",1.3664,1.3664,1.3525,1.3525,176400.0],["1967-05-02",1.3525,1.3595,1.3491,1.3525,121200.0],["1967-05-03",1.3525,1.3873,1.3525,1.3804,273600.0],["1967-05-04",1.3804,1.3908,1.3734,1.3804,261600.0],["1967-05-05",1.3804,1.3804,1.3039,1.3247,372000.0],["1967-05-08",1.3212,1.3212,1.2934,1.2969,140400.0],["1967-05-09",1.2969,1.3073,1.2795,1.2795,140400.0],["1967-05-10",1.2795,1.2865,1.2552,1.2691,98400.0],["1967-05-11",1.2865,1.3317,1.2865,1.3212,120000.0],["1967-05-12",1.3212,1.3421,1.3143,1.3352,187200.0],["1967-05-15",1.3352,1.3386,1.3108,1.3108,116400.0],["1967-05-16",1.3004,1.3004,1.2691,1.29,154800.0],["1967-05-17",1.2865,1.2865,1.2413,1.2413,240000.0],["1967-05-18",1.2413,1.2621,1.2343,1.2343,388800.0],["1967-05-19",1.2308,1.2308,1.2135,1.2239,499200.0],["1967-05-22",1.2239,1.2378,1.2204,1.2308,141600.0],["1967-05-23",1.2308,1.2517,1.2308,1.2448,141600.0],["1967-05-24",1.2448,1.2552,1.2413,1.2448,246000.0],["1967-05-25",1.2448,1.2621,1.2448,1.2517,124800.0],["1967-05-26",1.2517,1.2621,1.2517,1.2517,132000.0],["1967-05-29",1.2517,1.2691,1.2517,1.2621,144000.0],["1967-05-31",1.2621,1.2656,1.2482,1.2587,165600.0],["1967-06-01",1.2587,1.2621,1.2413,1.2482,350400.0],["1967-06-02",1.2482,1.2726,1.2413,1.2552,120000.0],["1967-06-05",1.2552,1.2552,1.2308,1.2552,135600.0],["1967-06-06",1.2517,1.2517,1.2274,1.2448,117600.0],["1967-06-07",1.2448,1.2587,1.2274,1.2274,217200.0],["1967-06-08",1.2274,1.2413,1.203,1.21,157200.0],["1967-06-09",1.2065,1.2065,1.1856,1.1891,282000.0],["1967-06-12",1.1891,1.2169,1.1856,1.2065,211200.0],["1967-06-13",1.203,1.203,1.1926,1.203,320400.0],["1967-06-14",1.203,1.21,1.1961,1.1996,361200.0],["1967-06-15",1.1961,1.1961,1.1822,1.1822,164400.0],["1967-06-16",1.1822,1.21,1.1822,1.1822,124800.0],["1967-06-19",1.1822,1.1926,1.1648,1.1787,211200.0],["1967-06-20",1.1787,1.2169,1.1752,1.2065,152400.0],["1967-06-21",1.2065,1.2274,1.1961,1.2274,112800.0],["1967-06-22",1.2274,1.2308,1.2204,1.2274,87600.0],["1967-06-23",1.2274,1.2378,1.2239,1.2343,152400.0],["1967-06-26",1.2343,1.2482,1.2239,1.2308,153600.0],["1967-06-27",1.2308,1.2343,1.2239,1.2308,92400.0],["1967-06-28",1.2308,1.2587,1.2239,1.2239,216000.0],["1967-06-29",1.2239,1.2552,1.2239,1.2482,151200.0],["1967-06-30",1.2482,1.2552,1.2308,1.2378,178800.0],["1967-07-03",1.2378,1.2448,1.2274,1.2308,114000.0],["1967-07-05",1.2308,1.2691,1.2274,1.2517,285600.0],["1967-07-06",1.2517,1.2656,1.2448,1.2587,200400.0],["1967-07-07",1.2587,1.2865,1.2482,1.2865,85200.0],["1967-07-10",1.2865,1.3352,1.2795,1.2934,110400.0],["1967-07-11",1.3018,1.3158,1.2913,1.3158,76800.0],["1967-07-12",1.3088,1.3088,1.2878,1.2878,111600.0],["1967-07-13",1.2878,1.2948,1.2563,1.2633,103200.0],["1967-07-14",1.2633,1.2948,1.2633,1.2843,157200.0],["1967-07-17",1.2843,1.2878,1.2738,1.2843,96000.0],["1967-07-18",1.2843,1.2878,1.2808,1.2878,73200.0],["1967-07-19",1.2878,1.2948,1.2773,1.2808,208800.0],["1967-07-20",1.2808,1.2913,1.2808,1.2843,264000.0],["1967-07-21",1.3053,1.3333,1.3053,1.3158,103200.0],["1967-07-24",1.3158,1.3333,1.3053,1.3123,79200.0],["1967-07-25",1.3123,1.3403,1.3088,1.3368,94800.0],["1967-07-26",1.3368,1.3508,1.3298,1.3438,94800.0],["1967-07-27",1.3438,1.3438,1.3333,1.3403,120000.0],["1967-07-28",1.3403,1.3438,1.3368,1.3368,114000.0],["1967-07-31",1.3368,1.3403,1.3263,1.3263,117600.0],["1967-08-01",1.3263,1.3298,1.3228,1.3263,79200.0],["1967-08-02",1.3263,1.3648,1.3193,1.3438,194400.0],["1967-08-03",1.3438,1.3683,1.3403,1.3613,151200.0],["1967-08-04",1.3683,1.3928,1.3683,1.3928,224400.0],["1967-08-07",1.3928,1.3998,1.3788,1.3998,138000.0],["1967-08-08",1.3788,1.3788,1.3508,1.3718,133200.0],["1967-08-09",1.3718,1.3718,1.3578,1.3648,126000.0],["1967-08-10",1.3648,1.3718,1.3578,1.3578,24000.0],["1967-08-11",1.3613,1.3858,1.3613,1.3613,170400.0],["1967-08-14",1.3613,1.3753,1.3613,1.3753,116400.0],["1967-08-15",1.3753,1.3893,1.3718,1.3753,108000.0],["1967-08-16",1.3718,1.3718,1.3613,1.3613,67200.0],["1967-08-17",1.3613,1.3788,1.3508,1.3788,92400.0],["1967-08-18",1.3788,1.3788,1.3578,1.3613,72000.0],["1967-08-21",1.3613,1.3683,1.3298,1.3298,286800.0],["1967-08-22",1.3298,1.3403,1.3158,1.3158,175200.0],["1967-08-23",1.3158,1.3333,1.3018,1.3053,91200.0],["1967-08-24",1.3053,1.3158,1.2633,1.2738,75600.0],["1967-08-25",1.2633,1.2633,1.2388,1.2388,114000.0],["1967-08-28",1.2423,1.2703,1.2423,1.2668,62400.0],["1967-08-29",1.2668,1.2773,1.2633,1.2668,51600.0],["1967-08-30",1.2668,1.3053,1.2668,1.2983,36000.0],["1967-08-31",1.2983,1.3123,1.2983,1.3053,61200.0],["1967-09-01",1.3053,1.3088,1.2808,1.2948,75600.0],["1967-09-05",1.2948,1.2948,1.2633,1.2668,96000.0],["1967-09-06",1.2668,1.2773,1.2598,1.2598,236400.0],["1967-09-07",1.2598,1.2808,1.2598,1.2703,92400.0],["1967-09-08",1.2703,1.3228,1.2633,1.3158,124800.0],["1967-09-11",1.3263,1.3543,1.3263,1.3298,214800.0],["1967-09-12",1.3298,1.3473,1.3263,1.3473,106800.0],["1967-09-13",1.3438,1.3438,1.2738,1.2738,75600.0],["1967-09-14",1.2808,1.3298,1.2808,1.3158,210000.0],["1967-09-15",1.3158,1.3333,1.3158,1.3263,126000.0],["1967-09-18",1.3263,1.3788,1.3158,1.3788,288000.0],["1967-09-19",1.3788,1.3858,1.3718,1.3788,338400.0],["1967-09-20",1.3788,1.3858,1.3718,1.3858,141600.0],["1967-09-21",1.3858,1.3998,1.3718,1.3788,717600.0],["1967-09-22",1.3788,1.3928,1.3718,1.3858,151200.0],["1967-09-25",1.3858,1.3998,1.3823,1.3963,159600.0],["1967-09-26",1.3963,1.3963,1.3718,1.3718,92400.0],["1967-09-27",1.3718,1.3718,1.3333,1.3578,132000.0],["1967-09-28",1.3578,1.3613,1.3018,1.3158,46800.0],["1967-09-29",1.3228,1.3368,1.3228,1.3298,94800.0],["1967-10-02",1.3298,1.3333,1.3088,1.3193,106800.0],["1967-10-03",1.3123,1.3123,1.2948,1.3088,128400.0],["1967-10-04",1.3088,1.3123,1.2983,1.2983,51600.0],["1967-10-05",1.2913,1.2913,1.2703,1.2913,93600.0],["1967-10-06",1.2913,1.3018,1.2843,1.2948,140400.0],["1967-10-09",1.2948,1.3123,1.2703,1.2808,99600.0],["1967-10-10",1.2893,1.2999,1.2576,1.2681,104400.0],["1967-10-11",1.2646,1.2646,1.2294,1.2294,168000.0],["1967-10-12",1.2294,1.2329,1.2188,1.2329,118800.0],["1967-10-13",1.2329,1.2329,1.2118,1.2259,132000.0],["1967-10-16",1.2259,1.2294,1.2012,1.2083,82800.0],["1967-10-17",1.2083,1.2294,1.1871,1.2118,168000.0],["1967-10-18",1.2118,1.2153,1.1977,1.2083,162000.0],["1967-10-19",1.2083,1.2118,1.1871,1.1977,193200.0],["1967-10-20",1.1977,1.2259,1.1871,1.2224,178800.0],["1967-10-23",1.2224,1.2364,1.2153,1.2329,152400.0],["1967-10-24",1.2329,1.2576,1.2294,1.2294,126000.0],["1967-10-25",1.2364,1.2646,1.2364,1.2541,224400.0],["1967-10-26",1.2611,1.2963,1.2611,1.2858,165600.0],["1967-10-27",1.2858,1.2963,1.2435,1.2505,90000.0],["1967-10-30",1.2505,1.2611,1.2259,1.2505,93600.0],["1967-10-31",1.2505,1.2717,1.2505,1.2646,58800.0],["1967-11-01",1.2611,1.2611,1.2329,1.2329,264000.0],["1967-11-02",1.2329,1.2435,1.2294,1.2364,120000.0],["1967-11-03",1.2364,1.24,1.1836,1.1907,217200.0],["1967-11-06",1.1907,1.2047,1.1519,1.1695,139200.0],["1967-11-08",1.1695,1.2118,1.1625,1.1836,318000.0],["1967-11-09",1.1871,1.2505,1.1871,1.24,122400.0],["1967-11-10",1.24,1.247,1.2012,1.2012,111600.0],["1967-11-13",1.2012,1.2118,1.1871,1.2083,224400.0],["1967-11-14",1.2083,1.2083,1.1836,1.1871,52800.0],["1967-11-15",1.1871,1.2047,1.1589,1.1907,130800.0],["1967-11-16",1.1907,1.2047,1.1766,1.1836,344400.0],["1967-11-17",1.1766,1.1766,1.1625,1.1766,162000.0],["1967-11-20",1.1766,1.1836,1.1554,1.173,154800.0],["1967-11-21",1.173,1.1801,1.1554,1.166,114000.0],["1967-11-22",1.1695,1.2259,1.1695,1.2012,184800.0],["1967-11-24",1.2012,1.2118,1.1942,1.2012,135600.0],["1967-11-27",1.2012,1.2083,1.1695,1.1836,135600.0],["1967-11-28",1.1836,1.1836,1.173,1.1836,60000.0],["1967-11-29",1.1836,1.1907,1.173,1.1801,75600.0],["1967-11-30",1.1801,1.1871,1.173,1.1836,76800.0],["1967-12-01",1.1836,1.1836,1.166,1.173,70800.0],["1967-12-04",1.173,1.1766,1.1554,1.1625,128400.0],["1967-12-05",1.1625,1.166,1.1519,1.1554,285600.0],["1967-12-06",1.1589,1.2118,1.1589,1.2047,237600.0],["1967-12-07",1.2047,1.2364,1.2047,1.2047,180000.0],["1967-12-08",1.2047,1.2153,1.1907,1.2083,96000.0],["1967-12-11",1.2118,1.24,1.2118,1.24,108000.0],["1967-12-12",1.24,1.2646,1.2329,1.2611,141600.0],["1967-12-13",1.2611,1.321,1.2541,1.3034,184800.0],["1967-12-14",1.3034,1.3034,1.2822,1.2822,328800.0],["1967-12-15",1.2822,1.2893,1.2435,1.2435,102000.0],["1967-12-18",1.2505,1.2576,1.2505,1.2576,92400.0],["1967-12-19",1.2576,1.2576,1.24,1.2435,159600.0],["1967-12-20",1.2435,1.2646,1.24,1.2576,127200.0],["1967-12-21",1.2576,1.2646,1.24,1.24,142800.0],["1967-12-22",1.2294,1.2294,1.2118,1.2118,181200.0],["1967-12-26",1.2047,1.2047,1.1836,1.1836,134400.0],["1967-12-27",1.1836,1.2224,1.1695,1.2047,120000.0],["1967-12-28",1.2047,1.2611,1.1977,1.2611,154800.0],["1967-12-29",1.2541,1.2541,1.2083,1.2224,282000.0],["1968-01-02",1.2118,1.2118,1.166,1.166,93600.0],["1968-01-03",1.1836,1.2047,1.1836,1.1907,132000.0],["1968-01-04",1.1907,1.2012,1.1766,1.1766,150000.0],["1968-01-05",1.1766,1.1942,1.1766,1.1942,98400.0],["1968-01-08",1.1942,1.24,1.1907,1.1977,454800.0],["1968-01-09",1.1977,1.2224,1.1836,1.2012,283200.0],["1968-01-10",1.2168,1.2346,1.2168,1.2275,186000.0],["1968-01-11",1.2346,1.27,1.2346,1.2488,326400.0],["1968-01-12",1.2629,1.2878,1.2629,1.2736,220800.0],["1968-01-15",1.2736,1.2771,1.2594,1.2736,123600.0],["1968-01-16",1.2736,1.2736,1.231,1.2523,205200.0],["1968-01-17",1.2523,1.2771,1.2381,1.2736,170400.0],["1968-01-18",1.2736,1.2736,1.2417,1.2488,184800.0],["1968-01-19",1.2488,1.2488,1.2062,1.2381,385200.0],["1968-01-22",1.2381,1.2381,1.1955,1.2026,130800.0],["1968-01-23",1.1991,1.1991,1.1884,1.1884,60000.0],["1968-01-24",1.1601,1.1601,1.1352,1.1388,288000.0],["1968-01-25",1.1388,1.1565,1.1104,1.153,327600.0],["1968-01-26",1.153,1.1955,1.153,1.153,127200.0],["1968-01-29",1.153,1.1884,1.1459,1.1849,204000.0],["1968-01-30",1.1849,1.192,1.1672,1.1814,202800.0],["1968-01-31",1.1636,1.1636,1.121,1.1246,225600.0],["1968-02-01",1.1033,1.1033,1.0891,1.1033,266400.0],["1968-02-02",1.1033,1.1139,1.0856,1.1139,182400.0],["1968-02-05",1.1139,1.1317,1.1033,1.1139,133200.0],["1968-02-06",1.1104,1.1104,1.0856,1.1069,194400.0],["1968-02-07",1.1104,1.1104,1.0962,1.1033,177600.0],["1968-02-08",1.0962,1.0962,1.0785,1.0785,117600.0],["1968-02-09",1.0785,1.1104,1.0288,1.0856,543600.0],["1968-02-13",1.0714,1.0714,1.0359,1.0359,163200.0],["1968-02-14",1.0359,1.0998,1.0324,1.0785,183600.0],["1968-02-15",1.0785,1.0962,1.0749,1.0927,106800.0],["1968-02-16",1.0927,1.1033,1.0785,1.1033,142800.0],["1968-02-19",1.1033,1.1175,1.082,1.0962,181200.0],["1968-02-20",1.0927,1.0927,1.0785,1.0785,202800.0],["1968-02-21",1.0785,1.0856,1.0749,1.0785,217200.0],["1968-02-23",1.1069,1.1565,1.1069,1.1352,352800.0],["1968-02-26",1.1317,1.1317,1.0927,1.0927,99600.0],["1968-02-27",1.0927,1.1069,1.082,1.0962,112800.0],["1968-02-28",1.0891,1.0891,1.0749,1.0785,72000.0],["1968-02-29",1.0785,1.0785,1.0359,1.043,188400.0],["1968-03-01",1.043,1.0678,1.0324,1.0678,180000.0],["1968-03-04",1.0607,1.0607,1.0324,1.0465,140400.0],["1968-03-05",1.0465,1.0607,1.0394,1.0394,112800.0],["1968-03-06",1.0572,1.0927,1.0572,1.0891,195600.0],["1968-03-07",1.0891,1.1246,1.0856,1.1139,128400.0],["1968-03-08",1.1104,1.1104,1.0927,1.1069,152400.0],["1968-03-11",1.1069,1.1281,1.0891,1.121,130800.0],["1968-03-12",1.1246,1.1423,1.1246,1.1246,321600.0],["1968-03-13",1.1246,1.1317,1.1104,1.1317,129600.0],["1968-03-14",1.1317,1.1352,1.0962,1.1104,156000.0],["1968-03-15",1.1033,1.1033,1.0714,1.0891,122400.0],["1968-03-18",1.0891,1.1033,1.0714,1.0785,207600.0],["1968-03-19",1.0785,1.0856,1.0678,1.0749,144000.0],["1968-03-20",1.0785,1.0891,1.0785,1.0856,78000.0],["1968-03-21",1.0856,1.0856,1.0714,1.082,150000.0],["1968-03-22",1.082,1.0856,1.0678,1.0785,114000.0],["1968-03-25",1.0749,1.0749,1.0572,1.0572,105600.0],["1968-03-26",1.0572,1.0998,1.0536,1.0962,340800.0],["1968-03-27",1.0927,1.0927,1.0607,1.0607,70800.0],["1968-03-28",1.0607,1.0856,1.0536,1.0607,124800.0],["1968-03-29",1.0607,1.0749,1.0465,1.0536,237600.0],["1968-04-01",1.0678,1.0891,1.0678,1.0785,375600.0],["1968-04-02",1.0785,1.121,1.0749,1.1104,283200.0],["1968-04-03",1.1139,1.1494,1.1139,1.1352,387600.0],["1968-04-04",1.1352,1.1565,1.1352,1.1352,182400.0],["1968-04-05",1.1352,1.1494,1.1104,1.1281,130800.0],["1968-04-08",1.1281,1.1459,1.121,1.1317,106800.0],["1968-04-10",1.1317,1.1778,1.1069,1.1494,432000.0],["1968-04-11",1.1494,1.1672,1.1423,1.1672,186000.0],["1968-04-15",1.1672,1.1707,1.153,1.1565,219600.0],["1968-04-16",1.1884,1.2346,1.1884,1.231,435600.0],["1968-04-17",1.231,1.2346,1.2133,1.2168,262800.0],["1968-04-18",1.2133,1.2133,1.1991,1.1991,217200.0],["1968-04-19",1.1991,1.1991,1.1814,1.1884,122400.0],["1968-04-22",1.1884,1.192,1.1849,1.192,268800.0],["1968-04-23",1.192,1.2168,1.1814,1.1884,351600.0],["1968-04-24",1.1884,1.192,1.1636,1.192,409200.0],["1968-04-25",1.192,1.2026,1.192,1.1991,192000.0],["1968-04-26",1.1991,1.2026,1.1743,1.192,222000.0],["1968-04-29",1.192,1.2062,1.1494,1.1672,192000.0],["1968-04-30",1.1849,1.2168,1.1849,1.2062,176400.0],["1968-05-01",1.2026,1.2026,1.1743,1.1778,343200.0],["1968-05-02",1.1778,1.1884,1.153,1.1636,157200.0],["1968-05-03",1.1636,1.1849,1.153,1.1636,124800.0],["1968-05-06",1.1636,1.1636,1.1281,1.1423,158400.0],["1968-05-07",1.1423,1.1636,1.1317,1.1388,199200.0],["1968-05-08",1.1388,1.1636,1.1352,1.1601,300000.0],["1968-05-09",1.1601,1.192,1.153,1.1814,171600.0],["1968-05-10",1.1814,1.1849,1.1636,1.1672,112800.0],["1968-05-13",1.1672,1.1743,1.1388,1.1494,164400.0],["1968-05-14",1.1494,1.1778,1.1388,1.1672,272400.0],["1968-05-15",1.1672,1.1814,1.1636,1.1743,254400.0],["1968-05-16",1.1743,1.1884,1.1494,1.1636,198000.0],["1968-05-17",1.1601,1.1601,1.1317,1.1352,235200.0],["1968-05-20",1.1352,1.153,1.121,1.1388,235200.0],["1968-05-21",1.1388,1.1494,1.1246,1.1352,159600.0],["1968-05-22",1.1352,1.1494,1.1246,1.1388,212400.0],["1968-05-23",1.1388,1.1494,1.1246,1.1494,208800.0],["1968-05-24",1.1494,1.1601,1.1423,1.1565,264000.0],["1968-05-27",1.153,1.153,1.1281,1.1317,85200.0],["1968-05-28",1.1317,1.1565,1.1139,1.1494,174000.0],["1968-05-29",1.1494,1.1565,1.1352,1.1388,168000.0],["1968-05-31",1.1388,1.1459,1.1352,1.1423,98400.0],["1968-06-03",1.1423,1.1565,1.1352,1.1565,225600.0],["1968-06-04",1.1565,1.1565,1.1388,1.153,483600.0],["1968-06-05",1.153,1.1601,1.1352,1.1423,128400.0],["1968-06-06",1.1423,1.1565,1.1281,1.1423,231600.0],["1968-06-07",1.1423,1.1423,1.121,1.1317,255600.0],["1968-06-10",1.1317,1.1388,1.121,1.1352,270000.0],["1968-06-11",1.1352,1.1778,1.121,1.1601,254400.0],["1968-06-13",1.1636,1.2133,1.1636,1.192,422400.0],["1968-06-14",1.192,1.192,1.1672,1.192,321600.0],["1968-06-17",1.1884,1.1884,1.1672,1.1743,171600.0],["1968-06-18",1.1743,1.1778,1.1423,1.1707,291600.0],["1968-06-20",1.1601,1.1601,1.1317,1.1317,350400.0],["1968-06-21",1.1317,1.1459,1.121,1.1388,488400.0],["1968-06-24",1.1388,1.1388,1.1069,1.1246,349200.0],["1968-06-25",1.1175,1.1175,1.0998,1.1069,303600.0],["1968-06-27",1.0962,1.0962,1.0536,1.0785,699600.0],["1968-06-28",1.0785,1.1033,1.0785,1.0856,396000.0],["1968-07-01",1.0856,1.0998,1.082,1.0927,176400.0],["1968-07-02",1.0927,1.0927,1.0785,1.0891,348000.0],["1968-07-03",1.0785,1.0785,1.0572,1.0607,296400.0],["1968-07-08",1.0643,1.0998,1.0643,1.0678,300000.0],["1968-07-09",1.0764,1.1122,1.0621,1.1014,585600.0],["1968-07-11",1.105,1.1444,1.105,1.1265,1014000.0],["1968-07-12",1.1372,1.1801,1.1372,1.1658,290400.0],["1968-07-15",1.1658,1.2016,1.1301,1.1372,360000.0],["1968-07-16",1.1372,1.1658,1.1372,1.1444,530400.0],["1968-07-18",1.1408,1.1408,1.1265,1.1265,316800.0],["1968-07-19",1.1229,1.1229,1.0907,1.0979,235200.0],["1968-07-22",1.0943,1.0943,1.0693,1.0836,306000.0],["1968-07-23",1.08,1.08,1.0585,1.0764,312000.0],["1968-07-25",1.0728,1.0728,1.0514,1.0514,398400.0],["1968-07-26",1.0514,1.08,1.0335,1.0621,427200.0],["1968-07-29",1.0621,1.0836,1.055,1.0621,214800.0],["1968-07-30",1.0621,1.0836,1.0621,1.0657,388800.0],["1968-08-01",1.0657,1.0836,1.0585,1.0585,439200.0],["1968-08-02",1.0585,1.0728,1.0407,1.0585,387600.0],["1968-08-05",1.0585,1.0836,1.0514,1.0585,309600.0],["1968-08-06",1.0585,1.0871,1.0585,1.0585,258000.0],["1968-08-08",1.0621,1.1301,1.0621,1.1301,390000.0],["1968-08-09",1.1301,1.1587,1.1265,1.1408,150000.0],["1968-08-12",1.1444,1.1622,1.1444,1.1515,340800.0],["1968-08-13",1.1515,1.1837,1.1479,1.1658,572400.0],["1968-08-15",1.1658,1.1658,1.1336,1.1622,303600.0],["1968-08-16",1.1622,1.1801,1.1479,1.1694,121200.0],["1968-08-19",1.1694,1.2016,1.1587,1.1908,256800.0],["1968-08-20",1.1908,1.2659,1.1765,1.2445,384000.0],["1968-08-22",1.2445,1.2481,1.2016,1.2445,254400.0],["1968-08-23",1.2445,1.2874,1.2409,1.2695,328800.0],["1968-08-26",1.2731,1.3124,1.2731,1.2946,810000.0],["1968-08-27",1.2874,1.2874,1.223,1.2516,675600.0],["1968-08-29",1.2338,1.2338,1.1873,1.2016,495600.0],["1968-08-30",1.2016,1.223,1.2016,1.2159,195600.0],["1968-09-03",1.2159,1.2338,1.2087,1.2338,376800.0],["1968-09-04",1.2338,1.2588,1.2266,1.2516,906000.0],["1968-09-05",1.2516,1.2552,1.2373,1.2516,150000.0],["1968-09-06",1.2516,1.2588,1.2373,1.2516,118800.0],["1968-09-09",1.2516,1.2659,1.2338,1.2481,327600.0],["1968-09-10",1.2481,1.2588,1.223,1.2409,280800.0],["1968-09-12",1.2266,1.2266,1.2016,1.2087,422400.0],["1968-09-13",1.2087,1.2195,1.1944,1.1944,424800.0],["1968-09-16",1.1944,1.2373,1.1873,1.2302,314400.0],["1968-09-17",1.2481,1.2588,1.2481,1.2552,210000.0],["1968-09-19",1.2552,1.2552,1.2159,1.2338,307200.0],["1968-09-20",1.2481,1.3267,1.2481,1.3267,1191600.0],["1968-09-23",1.3267,1.3482,1.3196,1.3446,400800.0],["1968-09-24",1.3446,1.3482,1.3196,1.3303,260400.0],["1968-09-26",1.3089,1.3089,1.2767,1.2838,427200.0],["1968-09-27",1.2838,1.2874,1.2659,1.2874,278400.0],["1968-09-30",1.2874,1.3124,1.2767,1.3124,159600.0],["1968-10-01",1.3124,1.316,1.2874,1.2981,178800.0],["1968-10-03",1.3017,1.3196,1.3017,1.3124,967200.0],["1968-10-04",1.3124,1.3196,1.291,1.3017,175200.0],["1968-10-07",1.3017,1.3124,1.2981,1.3053,207600.0],["1968-10-08",1.2995,1.2995,1.2707,1.2779,262800.0],["1968-10-10",1.2563,1.2563,1.2311,1.2383,370800.0],["1968-10-11",1.2419,1.2599,1.2419,1.2599,178800.0],["1968-10-14",1.2599,1.2671,1.2527,1.2599,324000.0],["1968-10-15",1.2599,1.2707,1.2527,1.2707,163200.0],["1968-10-17",1.2779,1.3139,1.2779,1.2815,668400.0],["1968-10-18",1.2815,1.2959,1.2743,1.2887,522000.0],["1968-10-21",1.2887,1.3391,1.2887,1.3391,900000.0],["1968-10-22",1.3463,1.3859,1.3463,1.3535,426000.0],["1968-10-24",1.3535,1.3787,1.3535,1.3679,295200.0],["1968-10-25",1.3679,1.3823,1.3607,1.3823,220800.0],["1968-10-28",1.3823,1.3967,1.3643,1.3679,217200.0],["1968-10-29",1.3679,1.3787,1.3679,1.3787,349200.0],["1968-10-31",1.3787,1.3895,1.3715,1.3823,494400.0],["1968-11-01",1.3823,1.3895,1.3679,1.3895,396000.0],["1968-11-04",1.3859,1.3859,1.3643,1.3823,147600.0],["1968-11-06",1.3823,1.3931,1.3679,1.3715,148800.0],["1968-11-07",1.3715,1.3751,1.3499,1.3571,73200.0],["1968-11-08",1.3643,1.3895,1.3643,1.3787,200400.0],["1968-11-12",1.3787,1.3787,1.3319,1.3427,171600.0],["1968-11-13",1.3427,1.3643,1.3355,1.3643,328800.0],["1968-11-14",1.3607,1.3607,1.3391,1.3427,211200.0],["1968-11-15",1.3427,1.3535,1.3355,1.3463,283200.0],["1968-11-18",1.3463,1.3463,1.3175,1.3175,535200.0],["1968-11-19",1.3175,1.3319,1.3067,1.3067,220800.0],["1968-11-21",1.3067,1.3607,1.3067,1.3067,226800.0],["1968-11-22",1.3103,1.3427,1.3103,1.3283,265200.0],["1968-11-25",1.3283,1.3787,1.3283,1.3463,326400.0],["1968-11-26",1.3499,1.3751,1.3499,1.3571,397200.0],["1968-11-27",1.3571,1.3787,1.3571,1.3787,570000.0],["1968-11-29",1.3787,1.3787,1.3679,1.3787,172800.0],["1968-12-02",1.3787,1.3787,1.3535,1.3787,228000.0],["1968-12-03",1.3787,1.3787,1.3535,1.3607,297600.0],["1968-12-05",1.3607,1.3607,1.3247,1.3535,342000.0],["1968-12-06",1.3391,1.3391,1.3283,1.3355,140400.0],["1968-12-09",1.3355,1.3391,1.3067,1.3319,214800.0],["1968-12-10",1.3319,1.3751,1.3319,1.3607,159600.0],["1968-12-12",1.3679,1.3895,1.3679,1.3823,492000.0],["1968-12-13",1.3823,1.3859,1.3175,1.3391,1395600.0],["1968-12-16",1.3391,1.3535,1.3247,1.3535,396000.0],["1968-12-17",1.3535,1.3679,1.3535,1.3535,162000.0],["1968-12-19",1.3355,1.3355,1.3139,1.3247,708000.0],["1968-12-20",1.3247,1.3463,1.3103,1.3247,363600.0],["1968-12-23",1.3247,1.3247,1.2671,1.2671,237600.0],["1968-12-24",1.2671,1.2995,1.2671,1.2959,194400.0],["1968-12-26",1.2887,1.2887,1.2671,1.2887,76800.0],["1968-12-27",1.2887,1.2887,1.2383,1.2671,240000.0],["1968-12-30",1.2671,1.2779,1.2563,1.2635,122400.0],["1968-12-31",1.2635,1.2635,1.2491,1.2563,216000.0],["1969-01-02",1.2635,1.2851,1.2635,1.2779,135600.0],["1969-01-03",1.2887,1.3031,1.2887,1.2959,201600.0],["1969-01-06",1.2959,1.3499,1.2959,1.3031,330000.0],["1969-01-07",1.3031,1.3355,1.2923,1.2959,217200.0],["1969-01-08",1.2959,1.3139,1.2923,1.2995,412800.0],["1969-01-09",1.3082,1.3155,1.301,1.3046,301200.0],["1969-01-10",1.3046,1.3155,1.2937,1.3082,304800.0],["1969-01-13",1.3082,1.3082,1.2901,1.2901,336000.0],["1969-01-14",1.2901,1.301,1.2611,1.2901,243600.0],["1969-01-15",1.2901,1.3046,1.2829,1.2974,266400.0],["1969-01-16",1.2973,1.301,1.2684,1.2829,478800.0],["1969-01-17",1.2829,1.2829,1.2502,1.2684,278400.0],["1969-01-20",1.2684,1.2937,1.2394,1.2937,188400.0],["1969-01-21",1.2937,1.2937,1.272,1.2756,398400.0],["1969-01-22",1.2756,1.2901,1.2575,1.2611,135600.0],["1969-01-23",1.2756,1.2937,1.2756,1.2829,86400.0],["1969-01-24",1.2829,1.2865,1.2684,1.2756,506400.0],["1969-01-27",1.2756,1.2865,1.2756,1.2865,147600.0],["1969-01-28",1.2865,1.301,1.2829,1.2937,162000.0],["1969-01-29",1.2937,1.3626,1.2901,1.3336,396000.0],["1969-01-30",1.3445,1.3879,1.3445,1.3807,370800.0],["1969-01-31",1.3807,1.3916,1.3517,1.3626,466800.0],["1969-02-03",1.359,1.359,1.3191,1.3517,318000.0],["1969-02-04",1.3336,1.3336,1.3046,1.3191,303600.0],["1969-02-05",1.3191,1.3445,1.3191,1.33,88800.0],["1969-02-06",1.33,1.3517,1.3263,1.3445,250800.0],["1969-02-07",1.3445,1.3553,1.3372,1.3445,181200.0],["1969-02-11",1.3445,1.3481,1.3336,1.3408,124800.0],["1969-02-12",1.3408,1.3445,1.3336,1.3372,66000.0],["1969-02-13",1.3372,1.3481,1.3191,1.3372,157200.0],["1969-02-14",1.3372,1.3517,1.33,1.33,129600.0],["1969-02-17",1.33,1.359,1.3227,1.3517,326400.0],["1969-02-18",1.3445,1.3445,1.3263,1.3372,199200.0],["1969-02-19",1.3372,1.3408,1.3155,1.3155,211200.0],["1969-02-20",1.3155,1.3227,1.3082,1.3155,262800.0],["1969-02-24",1.3155,1.33,1.3046,1.3191,234000.0],["1969-02-25",1.3155,1.3155,1.2647,1.2647,237600.0],["1969-02-26",1.2647,1.2974,1.2647,1.2901,222000.0],["1969-02-27",1.2901,1.301,1.2829,1.301,132000.0],["1969-02-28",1.301,1.3155,1.2937,1.3082,138000.0],["1969-03-03",1.3082,1.3191,1.3046,1.3082,115200.0],["1969-03-04",1.3082,1.3263,1.301,1.3082,112800.0],["1969-03-05",1.3118,1.3445,1.3118,1.3445,168000.0],["1969-03-06",1.3336,1.3336,1.3046,1.3227,97200.0],["1969-03-07",1.3227,1.3336,1.3191,1.3336,146400.0],["1969-03-10",1.3336,1.3481,1.3191,1.3481,295200.0],["1969-03-11",1.3481,1.359,1.3408,1.3517,94800.0],["1969-03-12",1.3517,1.359,1.3336,1.3336,100800.0],["1969-03-13",1.3445,1.3626,1.3445,1.3481,756000.0],["1969-03-14",1.3517,1.3807,1.3517,1.3735,249600.0],["1969-03-17",1.3735,1.3916,1.3662,1.3843,225600.0],["1969-03-18",1.4133,1.4206,1.4133,1.4206,214800.0],["1969-03-19",1.4242,1.4423,1.4242,1.4314,368400.0],["1969-03-20",1.4314,1.4387,1.4169,1.4242,1573200.0],["1969-03-21",1.4242,1.4242,1.3662,1.4061,246000.0],["1969-03-24",1.4061,1.4459,1.3916,1.4351,340800.0],["1969-03-25",1.4351,1.4568,1.3952,1.4496,385200.0],["1969-03-26",1.4496,1.4496,1.4278,1.4351,415200.0],["1969-03-27",1.4351,1.4423,1.4206,1.4206,420000.0],["1969-03-28",1.4278,1.4423,1.4278,1.4423,847200.0],["1969-04-01",1.4423,1.4459,1.4169,1.4351,217200.0],["1969-04-02",1.4351,1.4351,1.4169,1.4278,272400.0],["1969-04-03",1.4278,1.4278,1.4024,1.4097,126000.0],["1969-04-07",1.4097,1.4133,1.3807,1.4133,296400.0],["1969-04-08",1.4148,1.4148,1.3965,1.3965,307200.0],["1969-04-09",1.3965,1.4585,1.3965,1.4476,516000.0],["1969-04-10",1.4622,1.5023,1.4622,1.4913,321600.0],["1969-04-11",1.495,1.5387,1.495,1.4986,452400.0],["1969-04-14",1.5096,1.5424,1.5096,1.5278,464400.0],["1969-04-15",1.5278,1.5315,1.495,1.5205,200400.0],["1969-04-16",1.5132,1.5132,1.4804,1.495,122400.0],["1969-04-17",1.495,1.5096,1.4841,1.4877,146400.0],["1969-04-18",1.4877,1.5242,1.4877,1.4877,823200.0],["1969-04-21",1.4877,1.4877,1.4512,1.4585,164400.0],["1969-04-22",1.4585,1.4585,1.4075,1.4585,459600.0],["1969-04-23",1.4585,1.4585,1.4184,1.4257,160800.0],["1969-04-24",1.4257,1.4367,1.4148,1.4367,183600.0],["1969-04-25",1.433,1.433,1.4111,1.4184,206400.0],["1969-04-28",1.4184,1.4549,1.4148,1.4512,204000.0],["1969-04-29",1.4512,1.4585,1.4367,1.4549,524400.0],["1969-04-30",1.5059,1.5387,1.5059,1.5205,948000.0],["1969-05-01",1.5242,1.5752,1.5242,1.5643,386400.0],["1969-05-02",1.5643,1.5861,1.5315,1.5716,250800.0],["1969-05-05",1.5716,1.6007,1.5643,1.5752,331200.0],["1969-05-06",1.5825,1.6007,1.5825,1.5971,229200.0],["1969-05-07",1.5971,1.6007,1.5351,1.546,702000.0],["1969-05-08",1.546,1.557,1.4913,1.5242,297600.0],["1969-05-09",1.5242,1.5387,1.5169,1.5169,134400.0],["1969-05-12",1.5169,1.5242,1.495,1.495,152400.0],["1969-05-13",1.495,1.5132,1.4804,1.5059,206400.0],["1969-05-14",1.5132,1.5424,1.5132,1.5351,488400.0],["1969-05-15",1.5351,1.5861,1.5278,1.5497,183600.0],["1969-05-16",1.5606,1.5861,1.5606,1.5716,297600.0],["1969-05-19",1.5716,1.5825,1.5716,1.5825,111600.0],["1969-05-20",1.5716,1.5716,1.5387,1.5387,439200.0],["1969-05-21",1.5497,1.5716,1.5497,1.5497,324000.0],["1969-05-22",1.5497,1.5752,1.5497,1.5643,199200.0],["1969-05-23",1.5643,1.5898,1.5643,1.5789,333600.0],["1969-05-26",1.5789,1.5898,1.5789,1.5789,69600.0],["1969-05-27",1.5789,1.6007,1.5752,1.5752,564000.0],["1969-05-28",1.5752,1.5825,1.546,1.557,303600.0],["1969-05-29",1.557,1.5971,1.557,1.5643,218400.0],["1969-06-02",1.5643,1.5789,1.5606,1.5643,177600.0],["1969-06-03",1.5643,1.5752,1.5315,1.5643,282000.0],["1969-06-04",1.5643,1.5789,1.557,1.5679,214800.0],["1969-06-05",1.5752,1.5971,1.5752,1.5971,268800.0],["1969-06-06",1.5934,1.5934,1.5533,1.5533,302400.0],["1969-06-09",1.5533,1.5825,1.546,1.557,208800.0],["1969-06-10",1.5533,1.5533,1.5315,1.5351,232800.0],["1969-06-11",1.5351,1.5606,1.5059,1.5315,343200.0],["1969-06-12",1.5096,1.5096,1.4585,1.4658,714000.0],["1969-06-13",1.4695,1.5023,1.4695,1.5023,229200.0],["1969-06-16",1.5023,1.5096,1.4804,1.4877,102000.0],["1969-06-17",1.4877,1.4986,1.4294,1.4585,2491200.0],["1969-06-18",1.4585,1.4695,1.4585,1.4585,142800.0],["1969-06-19",1.4585,1.4695,1.4512,1.4695,109200.0],["1969-06-20",1.4695,1.4986,1.4695,1.4731,174000.0],["1969-06-23",1.4658,1.4658,1.4294,1.4367,220800.0],["1969-06-24",1.4622,1.4804,1.4622,1.4622,140400.0],["1969-06-25",1.4622,1.495,1.4622,1.4622,205200.0],["1969-06-26",1.4622,1.4877,1.4622,1.4731,259200.0],["1969-06-27",1.4731,1.495,1.4731,1.4877,258000.0],["1969-06-30",1.4877,1.5096,1.4695,1.4731,254400.0],["1969-07-01",1.4731,1.4877,1.4731,1.4804,90000.0],["1969-07-02",1.4804,1.4877,1.4476,1.4585,162000.0],["1969-07-03",1.4731,1.4913,1.4731,1.4913,265200.0],["1969-07-07",1.4804,1.4804,1.4221,1.4403,92400.0],["1969-07-08",1.4491,1.4748,1.4198,1.4528,116400.0],["1969-07-09",1.4491,1.4491,1.4344,1.4454,147600.0],["1969-07-10",1.4491,1.4638,1.4491,1.4528,90000.0],["1969-07-11",1.4528,1.4528,1.4234,1.4381,3840000.0],["1969-07-14",1.4271,1.4271,1.3574,1.3794,201600.0],["1969-07-15",1.3794,1.3831,1.3464,1.3684,210000.0],["1969-07-16",1.3684,1.3904,1.3647,1.3794,392400.0],["1969-07-17",1.3794,1.4014,1.3794,1.4014,492000.0],["1969-07-18",1.4014,1.4014,1.3721,1.3721,212400.0],["1969-07-22",1.3721,1.4014,1.3244,1.3537,199200.0],["1969-07-23",1.3537,1.3537,1.3354,1.3464,427200.0],["1969-07-24",1.3464,1.35,1.339,1.3464,171600.0],["1969-07-25",1.3464,1.35,1.3354,1.3427,367200.0],["1969-07-28",1.3354,1.3354,1.306,1.3097,282000.0],["1969-07-29",1.3134,1.3464,1.3134,1.3354,138000.0],["1969-07-30",1.3354,1.3537,1.3244,1.35,134400.0],["1969-07-31",1.35,1.3574,1.3207,1.3574,441600.0],["1969-08-01",1.3611,1.4014,1.3611,1.3977,542400.0],["1969-08-04",1.3977,1.4087,1.3941,1.4087,145200.0],["1969-08-05",1.4087,1.4124,1.3977,1.3977,158400.0],["1969-08-06",1.3977,1.4234,1.3977,1.3977,282000.0],["1969-08-07",1.3977,1.4087,1.3757,1.3977,181200.0],["1969-08-08",1.3977,1.4234,1.3941,1.4234,244800.0],["1969-08-11",1.4124,1.4124,1.3867,1.4014,140400.0],["1969-08-12",1.3941,1.3941,1.3684,1.3684,231600.0],["1969-08-13",1.3684,1.3904,1.3574,1.3831,183600.0],["1969-08-14",1.3831,1.4051,1.3757,1.3757,195600.0],["1969-08-15",1.3794,1.4234,1.3794,1.4234,218400.0],["1969-08-18",1.4234,1.4674,1.4014,1.4564,115200.0],["1969-08-19",1.4601,1.5151,1.4601,1.4858,141600.0],["1969-08-20",1.4748,1.4748,1.4381,1.4418,140400.0],["1969-08-21",1.4418,1.4528,1.4344,1.4344,132000.0],["1969-08-22",1.4344,1.4638,1.4271,1.4344,202800.0],["1969-08-25",1.4344,1.4528,1.4344,1.4381,108000.0],["1969-08-26",1.4344,1.4344,1.4051,1.4087,178800.0],["1969-08-27",1.4087,1.4087,1.3941,1.4014,134400.0],["1969-08-28",1.3904,1.3904,1.3721,1.3831,280800.0],["1969-08-29",1.3831,1.3867,1.35,1.3537,177600.0],["1969-09-02",1.3611,1.3757,1.3611,1.3721,1066800.0],["1969-09-03",1.35,1.35,1.317,1.3244,339600.0],["1969-09-04",1.3207,1.3207,1.2914,1.2987,751200.0],["1969-09-05",1.2914,1.2914,1.2473,1.2583,717600.0],["1969-09-08",1.2583,1.262,1.2143,1.24,265200.0],["1969-09-09",1.24,1.2547,1.2216,1.24,422400.0],["1969-09-10",1.24,1.2657,1.2327,1.2547,2030400.0],["1969-09-11",1.2547,1.2583,1.24,1.2473,277200.0],["1969-09-12",1.2473,1.2657,1.24,1.2437,337200.0],["1969-09-15",1.2437,1.273,1.2437,1.251,290400.0],["1969-09-16",1.251,1.3024,1.251,1.3024,147600.0],["1969-09-17",1.3097,1.3354,1.3097,1.3244,442800.0],["1969-09-18",1.3244,1.3354,1.3207,1.328,493200.0],["1969-09-19",1.328,1.3647,1.3207,1.3647,700800.0],["1969-09-22",1.35,1.35,1.3317,1.3464,336000.0],["1969-09-23",1.35,1.3794,1.35,1.35,421200.0],["1969-09-24",1.3427,1.3427,1.306,1.3354,178800.0],["1969-09-25",1.3354,1.3427,1.3207,1.3317,207600.0],["1969-09-26",1.3317,1.3317,1.3097,1.3134,804000.0],["1969-09-29",1.3134,1.3134,1.2914,1.306,69600.0],["1969-09-30",1.306,1.3134,1.295,1.3024,138000.0],["1969-10-01",1.3024,1.3244,1.3024,1.306,117600.0],["1969-10-02",1.295,1.295,1.2693,1.2693,246000.0],["1969-10-03",1.2693,1.2803,1.2693,1.273,150000.0],["1969-10-06",1.273,1.2877,1.2693,1.2693,169200.0],["1969-10-07",1.2693,1.2877,1.2693,1.2693,153600.0],["1969-10-08",1.2693,1.284,1.2657,1.284,330000.0],["1969-10-09",1.2914,1.317,1.2914,1.317,424800.0],["1969-10-10",1.317,1.3207,1.3134,1.3207,214800.0],["1969-10-13",1.3207,1.3317,1.2987,1.3317,56400.0],["1969-10-14",1.3406,1.3443,1.3221,1.3369,289200.0],["1969-10-15",1.3369,1.3369,1.2999,1.3258,430800.0],["1969-10-16",1.3258,1.3406,1.311,1.3221,549600.0],["1969-10-17",1.3221,1.3332,1.3147,1.3221,559200.0],["1969-10-20",1.3221,1.3443,1.3147,1.3369,229200.0],["1969-10-21",1.3073,1.3073,1.2556,1.263,636000.0],["1969-10-22",1.2704,1.311,1.2704,1.2852,288000.0],["1969-10-23",1.2815,1.2815,1.2593,1.2815,128400.0],["1969-10-24",1.2815,1.2926,1.2667,1.2852,301200.0],["1969-10-27",1.2815,1.2815,1.2593,1.2778,492000.0],["1969-10-28",1.2741,1.2741,1.263,1.2667,259200.0],["1969-10-29",1.2667,1.3258,1.2667,1.3184,331200.0],["1969-10-30",1.3184,1.3221,1.2852,1.2852,186000.0],["1969-10-31",1.2852,1.311,1.2852,1.2999,243600.0],["1969-11-03",1.2999,1.3184,1.2889,1.3147,225600.0],["1969-11-04",1.3147,1.3258,1.3036,1.311,218400.0],["1969-11-05",1.311,1.3406,1.311,1.311,274800.0],["1969-11-06",1.3258,1.3516,1.3258,1.3258,234000.0],["1969-11-07",1.3295,1.3443,1.3295,1.3369,259200.0],["1969-11-10",1.3369,1.3553,1.3332,1.3406,415200.0],["1969-11-11",1.3406,1.3516,1.3332,1.3406,156000.0],["1969-11-12",1.3406,1.3443,1.3295,1.3369,232800.0],["1969-11-13",1.3369,1.348,1.3221,1.3221,277200.0],["1969-11-14",1.3221,1.3221,1.2852,1.2999,424800.0],["1969-11-17",1.2999,1.3073,1.2778,1.2778,806400.0],["1969-11-18",1.2778,1.2852,1.2519,1.263,244800.0],["1969-11-19",1.263,1.2704,1.2519,1.263,128400.0],["1969-11-20",1.2446,1.2446,1.2335,1.2372,151200.0],["1969-11-21",1.2372,1.2372,1.1965,1.1965,704400.0],["1969-11-24",1.1928,1.1928,1.1707,1.1781,322800.0],["1969-11-25",1.1781,1.1965,1.1744,1.1892,343200.0],["1969-11-26",1.1892,1.2002,1.1818,1.2002,469200.0],["1969-11-28",1.2113,1.2335,1.2113,1.2224,300000.0],["1969-12-01",1.2224,1.2335,1.2187,1.2187,244800.0],["1969-12-02",1.2187,1.2261,1.1855,1.1855,158400.0],["1969-12-03",1.1892,1.2076,1.1892,1.2039,494400.0],["1969-12-04",1.2039,1.2076,1.1965,1.2002,202800.0],["1969-12-05",1.2113,1.2298,1.2113,1.2224,242400.0],["1969-12-08",1.215,1.215,1.1892,1.1928,229200.0],["1969-12-09",1.1928,1.2076,1.1744,1.1818,448800.0],["1969-12-10",1.1818,1.1928,1.167,1.1928,426000.0],["1969-12-11",1.1928,1.2113,1.1818,1.2039,114000.0],["1969-12-12",1.2039,1.2409,1.1965,1.2224,232800.0],["1969-12-15",1.2113,1.2113,1.167,1.167,296400.0],["1969-12-16",1.167,1.1781,1.1411,1.1411,192000.0],["1969-12-17",1.1375,1.1448,1.1375,1.1448,181200.0],["1969-12-18",1.1448,1.1744,1.119,1.1707,1062000.0],["1969-12-19",1.1707,1.2039,1.167,1.2039,316800.0],["1969-12-22",1.2039,1.2039,1.1559,1.1559,486000.0],["1969-12-23",1.1559,1.1965,1.1448,1.1928,208800.0],["1969-12-24",1.1928,1.2593,1.1892,1.2187,211200.0],["1969-12-26",1.2187,1.2519,1.215,1.2409,129600.0],["1969-12-29",1.2409,1.2519,1.2261,1.2409,170400.0],["1969-12-30",1.2298,1.2298,1.215,1.2298,205200.0],["1969-12-31",1.2409,1.2667,1.2409,1.2556,270000.0],["1970-01-02",1.2556,1.2556,1.2224,1.2261,276000.0],["1970-01-05",1.2261,1.2372,1.2187,1.2224,103200.0],["1970-01-06",1.2224,1.2224,1.1855,1.1928,105600.0],["1970-01-07",1.1818,1.1818,1.1485,1.1559,201600.0],["1970-01-08",1.1559,1.1818,1.1522,1.1596,325200.0],["1970-01-09",1.1596,1.1596,1.1375,1.1375,345600.0],["1970-01-12",1.1375,1.1485,1.1153,1.1301,414000.0],["1970-01-13",1.1338,1.1485,1.1338,1.1448,297600.0],["1970-01-14",1.1448,1.1559,1.1264,1.1559,256800.0],["1970-01-15",1.1559,1.1559,1.1411,1.1522,201600.0],["1970-01-16",1.1522,1.1633,1.1375,1.1375,217200.0],["1970-01-19",1.1375,1.1485,1.1264,1.1375,178800.0],["1970-01-20",1.1375,1.1522,1.1264,1.1375,279600.0],["1970-01-21",1.1375,1.1448,1.1153,1.1301,292800.0],["1970-01-22",1.1301,1.1448,1.1227,1.1264,216000.0],["1970-01-23",1.1264,1.1559,1.1227,1.1227,247200.0],["1970-01-26",1.1227,1.1227,1.0784,1.0894,198000.0],["1970-01-27",1.0858,1.0858,1.0673,1.071,204000.0],["1970-01-28",1.071,1.0931,1.0673,1.0821,276000.0],["1970-01-29",1.0821,1.0968,1.071,1.0784,241200.0],["1970-01-30",1.0784,1.0968,1.0636,1.0747,547200.0],["1970-02-02",1.0784,1.119,1.0784,1.0784,172800.0],["1970-02-03",1.0784,1.119,1.0784,1.1005,806400.0],["1970-02-04",1.1005,1.1042,1.0784,1.0858,346800.0],["1970-02-05",1.0821,1.0821,1.0636,1.0784,277200.0],["1970-02-06",1.0784,1.0931,1.0636,1.0747,196800.0],["1970-02-09",1.0747,1.1116,1.071,1.0931,87600.0],["1970-02-10",1.0931,1.1116,1.0894,1.1042,237600.0],["1970-02-11",1.1042,1.1411,1.0968,1.1153,242400.0],["1970-02-12",1.1153,1.119,1.1005,1.1005,181200.0],["1970-02-13",1.1005,1.1116,1.0968,1.1005,562800.0],["1970-02-16",1.1005,1.1153,1.1005,1.1042,157200.0],["1970-02-17",1.1042,1.1079,1.0968,1.1005,166800.0],["1970-02-18",1.1005,1.119,1.0931,1.1116,1314000.0],["1970-02-19",1.1153,1.1596,1.1153,1.1559,788400.0],["1970-02-20",1.1559,1.1892,1.1338,1.1596,291600.0],["1970-02-24",1.1596,1.1892,1.1559,1.1818,169200.0],["1970-02-25",1.1818,1.1965,1.1744,1.1892,226800.0],["1970-02-26",1.1855,1.1855,1.167,1.1744,88800.0],["1970-02-27",1.1744,1.1892,1.1707,1.1744,99600.0],["1970-03-02",1.1781,1.2298,1.1781,1.1928,298800.0],["1970-03-03",1.1928,1.215,1.1818,1.1818,459600.0],["1970-03-04",1.1892,1.2187,1.1892,1.2039,265200.0],["1970-03-05",1.2039,1.2224,1.2039,1.215,217200.0],["1970-03-06",1.215,1.2261,1.2113,1.215,255600.0],["1970-03-09",1.2039,1.2039,1.1892,1.2002,130800.0],["1970-03-10",1.2002,1.2002,1.1855,1.1892,91200.0],["1970-03-11",1.1892,1.1965,1.1855,1.1855,111600.0],["1970-03-12",1.1855,1.1965,1.1818,1.1892,130800.0],["1970-03-13",1.1928,1.2002,1.1928,1.2002,372000.0],["1970-03-16",1.2002,1.2002,1.1892,1.1892,133200.0],["1970-03-17",1.1892,1.2076,1.1818,1.2076,824400.0],["1970-03-18",1.2261,1.2704,1.2261,1.2446,811200.0],["1970-03-19",1.2446,1.263,1.2409,1.2556,140400.0],["1970-03-20",1.2556,1.2593,1.2298,1.2372,118800.0],["1970-03-23",1.2409,1.2667,1.2409,1.2556,260400.0],["1970-03-24",1.2556,1.2963,1.2482,1.2556,430800.0],["1970-03-25",1.2556,1.3221,1.2482,1.2999,996000.0],["1970-03-26",1.2999,1.3147,1.2963,1.3073,373200.0],["1970-03-30",1.3073,1.3073,1.2889,1.2999,160800.0],["1970-03-31",1.2999,1.2999,1.2889,1.2963,393600.0],["1970-04-01",1.2963,1.2999,1.2889,1.2889,340800.0],["1970-04-02",1.2889,1.3073,1.2852,1.2963,204000.0],["1970-04-03",1.2963,1.311,1.2963,1.3073,163200.0],["1970-04-06",1.3073,1.311,1.2963,1.3036,100800.0],["1970-04-07",1.2963,1.2963,1.2852,1.2926,177600.0],["1970-04-08",1.2926,1.2963,1.2704,1.2778,75600.0],["1970-04-09",1.2778,1.2815,1.2704,1.2778,122400.0],["1970-04-10",1.2741,1.2741,1.2519,1.2741,421200.0],["1970-04-13",1.2741,1.2815,1.2741,1.2741,180000.0],["1970-04-14",1.2741,1.2741,1.2556,1.2741,878400.0],["1970-04-15",1.2704,1.2704,1.2519,1.2519,136800.0],["1970-04-16",1.2519,1.2556,1.2446,1.2556,82800.0],["1970-04-17",1.2556,1.2593,1.2113,1.215,656400.0],["1970-04-20",1.1965,1.1965,1.1818,1.1892,294000.0],["1970-04-21",1.1892,1.1928,1.1781,1.1781,190800.0],["1970-04-22",1.1781,1.1818,1.167,1.167,402000.0],["1970-04-23",1.1559,1.1559,1.1301,1.1522,226800.0],["1970-04-24",1.1522,1.1522,1.1227,1.1485,184800.0],["1970-04-27",1.1485,1.1559,1.1301,1.1448,229200.0],["1970-04-28",1.1448,1.1485,1.1227,1.1227,196800.0],["1970-04-29",1.1227,1.1818,1.1042,1.1781,415200.0],["1970-04-30",1.167,1.167,1.1227,1.1338,265200.0],["1970-05-01",1.1338,1.1707,1.1079,1.1633,302400.0],["1970-05-04",1.1633,1.1707,1.1153,1.1338,135600.0],["1970-05-05",1.1301,1.1301,1.1153,1.1264,196800.0],["1970-05-06",1.1338,1.1485,1.1338,1.1411,133200.0],["1970-05-07",1.1411,1.1485,1.1301,1.1448,92400.0],["1970-05-08",1.1448,1.1522,1.1375,1.1522,92400.0],["1970-05-11",1.1485,1.1485,1.1301,1.1338,43200.0],["1970-05-12",1.1338,1.1375,1.0784,1.0821,266400.0],["1970-05-13",1.0821,1.0931,1.0636,1.0747,376800.0],["1970-05-14",1.071,1.071,1.034,1.0488,427200.0],["1970-05-15",1.0488,1.071,1.0267,1.0267,336000.0],["1970-05-18",1.023,1.023,1.0045,1.0119,158400.0],["1970-05-19",1.0119,1.023,0.9897,1.0119,148800.0],["1970-05-20",1.0119,1.0119,0.9528,0.9676,1509600.0],["1970-05-21",0.9676,0.9713,0.9454,0.9602,256800.0],["1970-05-22",0.9528,0.9528,0.9343,0.9454,369600.0],["1970-05-25",0.9343,0.9343,0.9048,0.9048,141600.0],["1970-05-26",0.9048,0.9454,0.9011,0.9233,537600.0],["1970-05-27",0.9269,1.0045,0.9269,0.9971,393600.0],["1970-05-28",0.9971,1.0156,0.986,1.0156,218400.0],["1970-05-29",1.0156,1.034,0.9971,1.034,339600.0],["1970-06-01",1.034,1.0931,1.0267,1.0931,176400.0],["1970-06-02",1.0931,1.1005,1.0747,1.1005,292800.0],["1970-06-03",1.1005,1.1042,1.0747,1.0931,136800.0],["1970-06-04",1.0931,1.1079,1.0525,1.0968,228000.0],["1970-06-05",1.0931,1.0931,1.071,1.0858,106800.0],["1970-06-08",1.0784,1.0784,1.0562,1.0673,184800.0],["1970-06-09",1.0673,1.071,1.0488,1.0525,148800.0],["1970-06-10",1.0525,1.071,1.0488,1.0525,80400.0],["1970-06-11",1.0451,1.0451,1.0267,1.034,100800.0],["1970-06-12",1.034,1.0377,1.0082,1.0193,146400.0],["1970-06-15",1.0193,1.034,1.0156,1.0267,129600.0],["1970-06-16",1.0267,1.0784,1.023,1.0562,112800.0],["1970-06-17",1.0599,1.0968,1.0599,1.0599,150000.0],["1970-06-18",1.0599,1.0857,1.0525,1.0636,177600.0],["1970-06-19",1.0636,1.0931,1.0488,1.0636,348000.0],["1970-06-22",1.0636,1.0784,1.0562,1.071,170400.0],["1970-06-23",1.071,1.0784,1.0562,1.0636,88800.0],["1970-06-24",1.0636,1.0857,1.0451,1.0636,178800.0],["1970-06-25",1.0636,1.0821,1.0525,1.0525,132000.0],["1970-06-26",1.0525,1.0636,1.0451,1.0451,97200.0],["1970-06-29",1.0451,1.0525,1.023,1.023,146400.0],["1970-06-30",1.023,1.0377,1.0193,1.023,85200.0],["1970-07-01",1.0193,1.0193,0.986,0.9934,291600.0],["1970-07-02",0.9934,1.0008,0.975,0.9823,270000.0],["1970-07-06",0.9602,0.9602,0.9306,0.938,264000.0],["1970-07-07",0.938,0.9823,0.9196,0.9196,414000.0],["1970-07-08",0.9196,0.938,0.9085,0.9343,180000.0],["1970-07-09",0.938,0.9565,0.938,0.9417,127200.0],["1970-07-10",0.9417,0.9417,0.938,0.938,76800.0],["1970-07-13",0.938,0.9417,0.9196,0.9196,86400.0],["1970-07-14",0.9196,0.9306,0.89,0.8937,190800.0],["1970-07-15",0.8937,0.9233,0.8863,0.9159,166800.0],["1970-07-16",0.9233,0.986,0.9233,0.9676,297600.0],["1970-07-17",0.9823,1.034,0.9823,1.0008,414000.0],["1970-07-20",1.0008,1.0045,0.9897,0.9934,114000.0],["1970-07-21",0.9934,1.0008,0.9602,1.0008,465600.0],["1970-07-22",1.0008,1.0045,0.9787,0.9787,157200.0],["1970-07-23",0.9787,1.0045,0.9639,1.0045,213600.0],["1970-07-24",0.9934,0.9934,0.9676,0.9787,117600.0],["1970-07-27",0.975,0.975,0.9454,0.9602,164400.0],["1970-07-28",0.9602,0.9713,0.9528,0.9565,152400.0],["1970-07-29",0.9602,0.9823,0.9602,0.9602,764400.0],["1970-07-30",0.9602,0.9602,0.9491,0.9565,213600.0],["1970-07-31",0.9565,0.9676,0.9491,0.9676,228000.0],["1970-08-03",0.9676,0.975,0.9639,0.9713,178800.0],["1970-08-04",0.9676,0.9676,0.9417,0.9676,249600.0],["1970-08-05",0.9676,0.975,0.9454,0.9676,252000.0],["1970-08-06",0.9676,0.9823,0.9602,0.9676,72000.0],["1970-08-07",0.9676,0.986,0.9676,0.986,208800.0],["1970-08-10",0.986,0.9934,0.9713,0.986,91200.0],["1970-08-11",0.975,0.975,0.9565,0.9602,271200.0],["1970-08-12",0.9602,0.9639,0.9491,0.9602,132000.0],["1970-08-13",0.9602,0.9602,0.9454,0.9454,145200.0],["1970-08-14",0.9454,0.9602,0.938,0.938,112800.0],["1970-08-17",0.938,0.9528,0.9233,0.9233,136800.0],["1970-08-18",0.9233,0.9454,0.9233,0.9417,112800.0],["1970-08-19",0.9417,0.9491,0.9343,0.9343,277200.0],["1970-08-20",0.9343,0.9417,0.9306,0.938,133200.0],["1970-08-21",0.938,1.0008,0.927,1.0008,344400.0],["1970-08-24",1.0008,1.0119,0.9897,1.0045,278400.0],["1970-08-25",1.0045,1.0156,0.975,1.0045,206400.0],["1970-08-26",1.0045,1.0377,0.9897,1.0267,696000.0],["1970-08-27",1.0267,1.034,0.9971,0.9971,213600.0],["1970-08-28",0.9971,1.0193,0.9971,0.9971,162000.0],["1970-08-31",0.9971,1.0008,0.9528,0.986,171600.0],["1970-09-01",0.986,0.9934,0.975,0.9787,87600.0],["1970-09-02",0.9823,1.0045,0.9823,0.9897,110400.0],["1970-09-03",0.9897,0.9971,0.9823,0.9823,217200.0],["1970-09-04",0.9823,1.0156,0.9787,1.0119,379200.0],["1970-09-08",1.0119,1.0119,0.9934,1.0045,247200.0],["1970-09-09",1.0045,1.0119,0.9934,1.0082,274800.0],["1970-09-10",1.0082,1.0119,1.0045,1.0119,184800.0],["1970-09-11",1.0119,1.0156,1.0045,1.0045,258000.0],["1970-09-14",1.0045,1.0119,0.9971,1.0008,279600.0],["1970-09-15",1.0008,1.0119,1.0008,1.0008,100800.0],["1970-09-16",1.0008,1.0082,1.0008,1.0045,487200.0],["1970-09-17",1.0082,1.0193,1.0082,1.0119,376800.0],["1970-09-18",1.0119,1.0267,1.0045,1.0193,171600.0],["1970-09-21",1.0193,1.023,1.0082,1.0119,158400.0],["1970-09-22",1.0119,1.0193,1.0082,1.0119,181200.0],["1970-09-23",1.0119,1.034,1.0082,1.0304,255600.0],["1970-09-24",1.0304,1.0562,1.0267,1.034,360000.0],["1970-09-25",1.0377,1.0599,1.0377,1.0599,261600.0],["1970-09-28",1.0599,1.0599,1.0414,1.0451,62400.0],["1970-09-29",1.0451,1.0599,1.034,1.0488,196800.0],["1970-09-30",1.0488,1.0599,1.034,1.0525,140400.0],["1970-10-01",1.0525,1.0599,1.0377,1.0451,112800.0],["1970-10-02",1.0488,1.0636,1.0488,1.0599,146400.0],["1970-10-05",1.0636,1.0821,1.0636,1.0821,248400.0],["1970-10-06",1.0821,1.1042,1.0784,1.0968,301200.0],["1970-10-07",1.0968,1.1079,1.0673,1.0673,160800.0],["1970-10-08",1.0673,1.0894,1.0525,1.0747,333600.0],["1970-10-09",1.071,1.071,1.0488,1.0488,512400.0],["1970-10-12",1.0488,1.0488,1.0267,1.034,262800.0],["1970-10-13",1.0267,1.0267,0.9934,1.0119,320400.0],["1970-10-14",1.0193,1.0414,1.0193,1.0304,133200.0],["1970-10-15",1.0304,1.0451,1.0304,1.0451,170400.0],["1970-10-16",1.0451,1.0488,1.0267,1.0414,280800.0],["1970-10-19",1.0414,1.0414,1.0304,1.0304,114000.0],["1970-10-20",1.0304,1.0377,1.023,1.0267,223200.0],["1970-10-21",1.0267,1.0267,1.0156,1.0193,118800.0],["1970-10-22",1.0193,1.0193,1.0045,1.0082,126000.0],["1970-10-23",1.0082,1.0193,1.0082,1.0193,49200.0],["1970-10-26",1.0156,1.0156,0.9934,1.0156,99600.0],["1970-10-27",1.0156,1.0267,1.0119,1.0267,403200.0],["1970-10-28",1.023,1.023,1.0119,1.023,153600.0],["1970-10-29",1.0193,1.0193,1.0082,1.0119,211200.0],["1970-10-30",1.0119,1.0193,1.0082,1.0193,86400.0],["1970-11-02",1.0193,1.0193,1.0045,1.0193,398400.0],["1970-11-03",1.0193,1.023,1.0156,1.0156,177600.0],["1970-11-04",1.023,1.0377,1.023,1.0267,277200.0],["1970-11-05",1.0267,1.0414,1.023,1.0414,176400.0],["1970-11-06",1.0414,1.0562,1.0414,1.0414,236400.0],["1970-11-09",1.0488,1.0747,1.0488,1.0673,158400.0],["1970-11-10",1.0673,1.0747,1.0562,1.0562,554400.0],["1970-11-11",1.0562,1.0858,1.0562,1.071,202800.0],["1970-11-12",1.071,1.0747,1.0636,1.0636,362400.0],["1970-11-13",1.0562,1.0562,1.034,1.0377,250800.0],["1970-11-16",1.0377,1.0414,1.034,1.034,80400.0],["1970-11-17",1.034,1.0525,1.034,1.0414,177600.0],["1970-11-18",1.0414,1.0636,1.0414,1.0636,188400.0],["1970-11-19",1.0636,1.071,1.0451,1.0636,142800.0],["1970-11-20",1.0636,1.0636,1.0488,1.0562,247200.0],["1970-11-23",1.0562,1.0821,1.0525,1.0784,144000.0],["1970-11-24",1.0784,1.0894,1.0673,1.0821,133200.0],["1970-11-25",1.0821,1.1042,1.0784,1.1005,265200.0],["1970-11-27",1.1042,1.1338,1.1042,1.1338,82800.0],["1970-11-30",1.1338,1.1559,1.1301,1.1448,220800.0],["1970-12-01",1.1522,1.1892,1.1522,1.1744,368400.0],["1970-12-02",1.1744,1.2113,1.1744,1.2113,271200.0],["1970-12-03",1.2113,1.2409,1.1965,1.2224,328800.0],["1970-12-04",1.2113,1.2113,1.1965,1.2076,340800.0],["1970-12-07",1.215,1.2261,1.215,1.2224,306000.0],["1970-12-08",1.2224,1.2298,1.215,1.2187,331200.0],["1970-12-09",1.2187,1.2224,1.2039,1.2039,343200.0],["1970-12-10",1.2039,1.2372,1.2039,1.2261,387600.0],["1970-12-11",1.2261,1.2446,1.2261,1.2446,136800.0],["1970-12-14",1.2409,1.2409,1.2298,1.2372,151200.0],["1970-12-15",1.2372,1.2372,1.2076,1.2113,562800.0],["1970-12-16",1.2113,1.2261,1.2076,1.2224,250800.0],["1970-12-17",1.2224,1.2298,1.215,1.2261,132000.0],["1970-12-18",1.2261,1.2372,1.2187,1.2261,451200.0],["1970-12-21",1.2261,1.2335,1.215,1.2224,543600.0],["1970-12-22",1.2224,1.2335,1.2224,1.2224,178800.0],["1970-12-23",1.2224,1.2261,1.2039,1.2224,362400.0],["1970-12-24",1.2224,1.2298,1.2113,1.2224,93600.0],["1970-12-28",1.2224,1.2335,1.215,1.2335,61200.0],["1970-12-29",1.2335,1.2704,1.2298,1.263,223200.0],["1970-12-30",1.2704,1.2999,1.2704,1.2741,1047600.0],["1970-12-31",1.2741,1.2741,1.2556,1.263,224400.0],["1971-01-04",1.263,1.2667,1.2446,1.2482,144000.0],["1971-01-05",1.2482,1.2667,1.2446,1.2482,277200.0],["1971-01-06",1.2519,1.2704,1.2519,1.263,132000.0],["1971-01-07",1.263,1.2852,1.263,1.263,308400.0],["1971-01-08",1.263,1.2852,1.2556,1.263,262800.0],["1971-01-11",1.263,1.2815,1.2556,1.2593,168000.0],["1971-01-12",1.3073,1.3258,1.3073,1.3258,289200.0],["1971-01-13",1.3258,1.3258,1.3073,1.3073,760800.0],["1971-01-14",1.3073,1.3221,1.2963,1.2963,596400.0],["1971-01-15",1.3036,1.3406,1.3036,1.3221,297600.0],["1971-01-18",1.3258,1.3516,1.3258,1.3406,220800.0],["1971-01-19",1.348,1.4034,1.348,1.396,193200.0],["1971-01-20",1.3738,1.3738,1.3369,1.3553,362400.0],["1971-01-21",1.3443,1.3443,1.3258,1.3332,568800.0],["1971-01-22",1.3332,1.3553,1.3332,1.3516,325200.0],["1971-01-25",1.3516,1.3849,1.348,1.3849,405600.0],["1971-01-26",1.3849,1.396,1.3775,1.3849,256800.0],["1971-01-27",1.3849,1.3849,1.3627,1.3701,282000.0],["1971-01-28",1.3738,1.396,1.3738,1.3886,333600.0],["1971-01-29",1.396,1.4107,1.396,1.407,308400.0],["1971-02-01",1.407,1.4218,1.407,1.4181,420000.0],["1971-02-02",1.4181,1.4181,1.4107,1.4107,164400.0],["1971-02-03",1.4107,1.4181,1.407,1.407,184800.0],["1971-02-04",1.407,1.4144,1.407,1.4107,206400.0],["1971-02-05",1.4107,1.4181,1.407,1.4107,244800.0],["1971-02-08",1.407,1.407,1.3923,1.396,180000.0],["1971-02-09",1.396,1.4144,1.3775,1.3886,240000.0],["1971-02-10",1.3886,1.396,1.3664,1.3664,514800.0],["1971-02-11",1.3701,1.3849,1.3701,1.3738,309600.0],["1971-02-12",1.3886,1.407,1.3886,1.396,211200.0],["1971-02-16",1.396,1.4144,1.3812,1.396,202800.0],["1971-02-17",1.396,1.396,1.3775,1.3775,148800.0],["1971-02-18",1.396,1.4181,1.396,1.396,410400.0],["1971-02-19",1.396,1.396,1.3627,1.3627,289200.0],["1971-02-22",1.3553,1.3553,1.3221,1.3258,656400.0],["1971-02-23",1.3258,1.3553,1.3184,1.348,271200.0],["1971-02-24",1.3553,1.3664,1.3553,1.3553,481200.0],["1971-02-25",1.359,1.3812,1.359,1.3738,175200.0],["1971-02-26",1.3738,1.3849,1.3738,1.3849,272400.0],["1971-03-01",1.3849,1.3886,1.3775,1.3886,152400.0],["1971-03-02",1.3923,1.407,1.3923,1.4034,189600.0],["1971-03-03",1.4034,1.4107,1.3923,1.3923,254400.0],["1971-03-04",1.3923,1.3997,1.3812,1.3997,135600.0],["1971-03-05",1.407,1.4329,1.407,1.4255,448800.0],["1971-03-08",1.4292,1.4477,1.4292,1.444,198000.0],["1971-03-09",1.4366,1.4366,1.4107,1.4144,194400.0],["1971-03-10",1.4144,1.4181,1.3775,1.3812,484800.0],["1971-03-11",1.3775,1.407,1.3775,1.396,1666800.0],["1971-03-12",1.396,1.4034,1.3923,1.4034,403200.0],["1971-03-15",1.4034,1.4144,1.396,1.396,222000.0],["1971-03-16",1.396,1.4144,1.3923,1.4034,200400.0],["1971-03-17",1.4034,1.4403,1.4034,1.407,382800.0],["1971-03-18",1.407,1.4292,1.407,1.407,273600.0],["1971-03-19",1.407,1.4181,1.3923,1.4107,267600.0],["1971-03-22",1.4107,1.4255,1.396,1.4144,127200.0],["1971-03-23",1.4144,1.4218,1.4034,1.4107,166800.0],["1971-03-24",1.407,1.407,1.3923,1.4034,208800.0],["1971-03-25",1.3997,1.3997,1.3886,1.3886,183600.0],["1971-03-26",1.3886,1.4107,1.3886,1.4107,224400.0],["1971-03-29",1.4107,1.4107,1.3886,1.3923,175200.0],["1971-03-30",1.3886,1.3886,1.3849,1.3849,194400.0],["1971-03-31",1.3923,1.4107,1.3923,1.407,165600.0],["1971-04-01",1.407,1.4144,1.396,1.4144,162000.0],["1971-04-02",1.4144,1.4181,1.4034,1.4107,164400.0],["1971-04-05",1.4107,1.4255,1.396,1.4181,451200.0],["1971-04-06",1.4181,1.4514,1.4144,1.444,412800.0],["1971-04-07",1.4587,1.4883,1.4587,1.4809,320400.0],["1971-04-08",1.4809,1.4883,1.4809,1.4809,193200.0],["1971-04-12",1.4809,1.5104,1.4772,1.5104,727200.0],["1971-04-13",1.5104,1.5363,1.5104,1.5326,423600.0],["1971-04-14",1.5326,1.5732,1.5215,1.5252,416400.0],["1971-04-15",1.5326,1.5511,1.5326,1.54,226800.0],["1971-04-16",1.54,1.5511,1.5215,1.5363,154800.0],["1971-04-19",1.5363,1.5658,1.5363,1.5585,212400.0],["1971-04-20",1.5585,1.5622,1.5474,1.5622,196800.0],["1971-04-21",1.5622,1.588,1.5548,1.5806,115200.0],["1971-04-22",1.5806,1.588,1.5695,1.5695,174000.0],["1971-04-23",1.5695,1.5769,1.5585,1.5622,154800.0],["1971-04-26",1.5621,1.5769,1.54,1.5437,132000.0],["1971-04-27",1.5437,1.5769,1.5437,1.5622,219600.0],["1971-04-28",1.5658,1.588,1.5658,1.5732,187200.0],["1971-04-29",1.5732,1.5806,1.5658,1.5695,445200.0],["1971-04-30",1.5695,1.5806,1.5585,1.5806,160800.0],["1971-05-03",1.5806,1.588,1.5732,1.5843,93600.0],["1971-05-04",1.5843,1.6028,1.5658,1.6028,291600.0],["1971-05-05",1.5954,1.5954,1.5769,1.588,81600.0],["1971-05-06",1.5806,1.5806,1.5437,1.5585,112800.0],["1971-05-07",1.5585,1.5585,1.5252,1.5548,120000.0],["1971-05-10",1.5474,1.5474,1.5252,1.5437,79200.0],["1971-05-11",1.5437,1.5769,1.54,1.5658,182400.0],["1971-05-12",1.5658,1.5917,1.5585,1.5806,118800.0],["1971-05-13",1.5732,1.5732,1.5548,1.5695,72000.0],["1971-05-14",1.5695,1.5769,1.5622,1.5622,111600.0],["1971-05-17",1.5548,1.5548,1.5326,1.5437,94800.0],["1971-05-18",1.5437,1.5511,1.5252,1.5326,524400.0],["1971-05-19",1.5326,1.5437,1.5141,1.5215,87600.0],["1971-05-20",1.5215,1.5215,1.5104,1.5104,34800.0],["1971-05-21",1.5104,1.5215,1.4994,1.5215,156000.0],["1971-05-24",1.5178,1.5178,1.4846,1.4957,82800.0],["1971-05-25",1.4883,1.4883,1.4403,1.4772,262800.0],["1971-05-26",1.4772,1.4809,1.4514,1.4624,301200.0],["1971-05-27",1.4587,1.4587,1.4329,1.4329,286800.0],["1971-05-28",1.4329,1.4624,1.4292,1.4624,134400.0],["1971-06-01",1.4624,1.4772,1.4514,1.4735,199200.0],["1971-06-02",1.4735,1.5068,1.4735,1.5068,315600.0],["1971-06-03",1.5068,1.5363,1.5031,1.5363,180000.0],["1971-06-04",1.5363,1.5548,1.5363,1.5474,300000.0],["1971-06-07",1.5474,1.5621,1.5363,1.5437,342000.0],["1971-06-08",1.5437,1.5437,1.5068,1.5068,104400.0],["1971-06-09",1.4994,1.4994,1.4624,1.4735,82800.0],["1971-06-10",1.4735,1.4994,1.4661,1.4772,86400.0],["1971-06-11",1.4772,1.492,1.4698,1.4772,229200.0],["1971-06-14",1.4809,1.4994,1.4809,1.4994,219600.0],["1971-06-15",1.4994,1.5289,1.4846,1.5178,103200.0],["1971-06-16",1.5178,1.5215,1.492,1.4994,296400.0],["1971-06-17",1.4957,1.4957,1.4809,1.492,804000.0],["1971-06-18",1.4772,1.4772,1.4403,1.4624,127200.0],["1971-06-21",1.4624,1.4624,1.4366,1.4366,184800.0],["1971-06-22",1.4366,1.4477,1.4329,1.444,490800.0],["1971-06-23",1.444,1.4846,1.4329,1.4735,339600.0],["1971-06-24",1.4661,1.4661,1.4477,1.4587,90000.0],["1971-06-25",1.4587,1.4624,1.4366,1.4366,69600.0],["1971-06-28",1.4366,1.444,1.4366,1.444,39600.0],["1971-06-29",1.444,1.4661,1.4403,1.4624,124800.0],["1971-06-30",1.4624,1.4698,1.4403,1.4403,770400.0],["1971-07-01",1.4403,1.4587,1.4366,1.4403,648000.0],["1971-07-02",1.4403,1.444,1.4366,1.4403,217200.0],["1971-07-06",1.4403,1.4403,1.4255,1.4292,105600.0],["1971-07-07",1.4329,1.4477,1.4329,1.4403,188400.0],["1971-07-08",1.4403,1.4551,1.4403,1.4477,1974000.0],["1971-07-09",1.4477,1.4514,1.4329,1.4329,130800.0],["1971-07-12",1.4329,1.4477,1.4218,1.4329,120000.0],["1971-07-13",1.4329,1.4366,1.4218,1.4292,60000.0],["1971-07-14",1.4292,1.4514,1.4181,1.4218,165600.0],["1971-07-15",1.4218,1.444,1.4218,1.4292,590400.0],["1971-07-16",1.4292,1.4477,1.4255,1.4366,234000.0],["1971-07-19",1.4329,1.4329,1.4107,1.4107,184800.0],["1971-07-20",1.4107,1.4403,1.4107,1.4329,122400.0],["1971-07-21",1.4329,1.4551,1.4329,1.444,362400.0],["1971-07-22",1.444,1.4735,1.4403,1.4551,264000.0],["1971-07-23",1.4551,1.4698,1.4551,1.4551,186000.0],["1971-07-26",1.4624,1.4772,1.4624,1.4772,166800.0],["1971-07-27",1.4772,1.4772,1.4661,1.4735,189600.0],["1971-07-28",1.4735,1.4846,1.4624,1.4735,406800.0],["1971-07-29",1.4735,1.4809,1.4551,1.4698,216000.0],["1971-07-30",1.4698,1.4735,1.4181,1.4403,326400.0],["1971-08-02",1.444,1.4735,1.444,1.4735,208800.0],["1971-08-03",1.4735,1.4735,1.4514,1.4514,271200.0],["1971-08-04",1.4514,1.4587,1.3886,1.3886,278400.0],["1971-08-05",1.3886,1.396,1.3664,1.3701,128400.0],["1971-08-06",1.3701,1.3886,1.3627,1.3886,147600.0],["1971-08-09",1.3812,1.3812,1.3369,1.3553,152400.0],["1971-08-10",1.3553,1.3812,1.3516,1.3738,138000.0],["1971-08-11",1.3738,1.3849,1.3738,1.3738,110400.0],["1971-08-12",1.3886,1.4551,1.3886,1.4551,320400.0],["1971-08-13",1.4551,1.4551,1.3997,1.4107,264000.0],["1971-08-16",1.4883,1.5178,1.4883,1.492,1494000.0],["1971-08-17",1.5141,1.6212,1.5141,1.6139,1653600.0],["1971-08-18",1.6065,1.6065,1.5548,1.5806,524400.0],["1971-08-19",1.5806,1.5954,1.5585,1.5695,418800.0],["1971-08-20",1.5695,1.5917,1.5585,1.5806,345600.0],["1971-08-23",1.5843,1.6212,1.5843,1.6212,468000.0],["1971-08-24",1.6212,1.6397,1.6139,1.6249,494400.0],["1971-08-25",1.6249,1.6286,1.6028,1.6065,253200.0],["1971-08-26",1.6065,1.6212,1.6065,1.6139,111600.0],["1971-08-27",1.6139,1.6212,1.5954,1.5954,124800.0],["1971-08-30",1.5954,1.5991,1.5806,1.5806,166800.0],["1971-08-31",1.5806,1.5917,1.5769,1.5917,90000.0],["1971-09-01",1.5917,1.6065,1.5732,1.5954,105600.0],["1971-09-02",1.5954,1.6102,1.5954,1.6028,110400.0],["1971-09-03",1.6102,1.6286,1.6102,1.6286,298800.0],["1971-09-07",1.6286,1.6471,1.6286,1.6397,229200.0],["1971-09-08",1.6397,1.6471,1.6175,1.636,301200.0],["1971-09-09",1.636,1.6508,1.6286,1.6397,163200.0],["1971-09-10",1.6397,1.6471,1.636,1.6434,142800.0],["1971-09-13",1.6434,1.6508,1.6397,1.6471,76800.0],["1971-09-14",1.6397,1.6397,1.636,1.636,103200.0],["1971-09-15",1.636,1.6471,1.636,1.6434,121200.0],["1971-09-16",1.6434,1.6434,1.6286,1.6286,230400.0],["1971-09-17",1.6286,1.6397,1.6028,1.6249,188400.0],["1971-09-20",1.6212,1.6212,1.6065,1.6139,194400.0],["1971-09-21",1.6139,1.6212,1.6065,1.6065,280800.0],["1971-09-22",1.5917,1.5917,1.5068,1.5141,1706400.0],["1971-09-23",1.5141,1.5289,1.4994,1.4994,1338000.0],["1971-09-24",1.4994,1.5104,1.4772,1.4809,2443200.0],["1971-09-27",1.4809,1.4883,1.4551,1.4809,501600.0],["1971-09-28",1.4809,1.5068,1.4809,1.492,277200.0],["1971-09-29",1.492,1.5068,1.492,1.4994,94800.0],["1971-09-30",1.4994,1.5031,1.4846,1.5031,364800.0],["1971-10-01",1.4846,1.4846,1.4329,1.4403,2768400.0],["1971-10-04",1.4587,1.4735,1.4587,1.4698,462000.0],["1971-10-05",1.4698,1.4883,1.4698,1.4772,362400.0],["1971-10-06",1.4772,1.4883,1.4587,1.4735,988800.0],["1971-10-07",1.4735,1.4809,1.4661,1.4735,542400.0],["1971-10-08",1.4735,1.4772,1.4514,1.4514,270000.0],["1971-10-11",1.4514,1.4587,1.4403,1.4403,138000.0],["1971-10-12",1.4403,1.4624,1.4403,1.4624,392400.0],["1971-10-13",1.4624,1.4735,1.4514,1.4551,696000.0],["1971-10-14",1.4551,1.4624,1.444,1.4514,146400.0],["1971-10-15",1.4514,1.4551,1.444,1.444,193200.0],["1971-10-18",1.444,1.4551,1.4255,1.4255,99600.0],["1971-10-19",1.3812,1.3812,1.3221,1.348,1207200.0],["1971-10-20",1.3443,1.3443,1.2741,1.2852,1431600.0],["1971-10-21",1.2852,1.2999,1.2741,1.2999,666000.0],["1971-10-22",1.2999,1.3147,1.2852,1.2963,278400.0],["1971-10-25",1.2963,1.2999,1.2852,1.2963,78000.0],["1971-10-26",1.2963,1.3184,1.2926,1.2999,268800.0],["1971-10-27",1.2999,1.2999,1.2815,1.2963,238800.0],["1971-10-28",1.2963,1.3147,1.2778,1.2999,469200.0],["1971-10-29",1.2999,1.311,1.2926,1.3036,412800.0],["1971-11-01",1.3036,1.3073,1.2926,1.2999,578400.0],["1971-11-02",1.2999,1.3184,1.2852,1.3036,288000.0],["1971-11-03",1.3073,1.3295,1.3073,1.3295,422400.0],["1971-11-04",1.3295,1.3369,1.3221,1.3332,244800.0],["1971-11-05",1.3332,1.348,1.3332,1.348,338400.0],["1971-11-08",1.348,1.3664,1.348,1.3627,230400.0],["1971-11-09",1.3627,1.3812,1.3553,1.3701,291600.0],["1971-11-10",1.3701,1.3775,1.3147,1.3295,3012000.0],["1971-11-11",1.3221,1.3221,1.2778,1.2852,334800.0],["1971-11-12",1.2852,1.2963,1.2556,1.2815,724800.0],["1971-11-15",1.2815,1.2815,1.2335,1.2372,1436400.0],["1971-11-16",1.2372,1.2446,1.2113,1.2372,472800.0],["1971-11-17",1.2372,1.2556,1.2372,1.2556,362400.0],["1971-11-18",1.2556,1.2556,1.2187,1.2224,1598400.0],["1971-11-19",1.1965,1.1965,1.1596,1.167,2686800.0],["1971-11-22",1.167,1.167,1.1375,1.1411,482400.0],["1971-11-23",1.1411,1.1411,1.1264,1.1301,319200.0],["1971-11-24",1.1338,1.1411,1.1338,1.1375,356400.0],["1971-11-26",1.1375,1.1522,1.1338,1.1522,302400.0],["1971-11-29",1.1559,1.1928,1.1559,1.1928,517200.0],["1971-11-30",1.1965,1.2372,1.1965,1.2335,492000.0],["1971-12-01",1.2335,1.311,1.2261,1.2963,558000.0],["1971-12-02",1.2963,1.2999,1.2667,1.2999,721200.0],["1971-12-03",1.2999,1.3443,1.2815,1.3258,822000.0],["1971-12-06",1.3258,1.348,1.2999,1.3036,391200.0],["1971-12-07",1.3036,1.311,1.2926,1.3036,139200.0],["1971-12-08",1.3036,1.311,1.2926,1.2926,319200.0],["1971-12-09",1.2926,1.2963,1.2815,1.2889,298800.0],["1971-12-10",1.2926,1.3036,1.2926,1.3036,654000.0],["1971-12-13",1.3073,1.3221,1.3073,1.3221,632400.0],["1971-12-14",1.3295,1.3553,1.3295,1.3516,213600.0],["1971-12-15",1.3516,1.3516,1.3369,1.3443,494400.0],["1971-12-16",1.3516,1.4107,1.3516,1.3997,240000.0],["1971-12-17",1.407,1.4255,1.407,1.4255,210000.0],["1971-12-20",1.4255,1.4624,1.407,1.4181,877200.0],["1971-12-21",1.4181,1.4181,1.4034,1.4144,877200.0],["1971-12-22",1.4144,1.4329,1.407,1.4181,291600.0],["1971-12-23",1.4181,1.4329,1.4107,1.4292,396000.0],["1971-12-27",1.4255,1.4255,1.4218,1.4218,255600.0],["1971-12-28",1.4218,1.4255,1.4107,1.4144,250800.0],["1971-12-29",1.4144,1.4292,1.4107,1.4181,469200.0],["1971-12-30",1.4181,1.4218,1.4034,1.4181,151200.0],["1971-12-31",1.4144,1.4144,1.396,1.396,372000.0],["1972-01-03",1.396,1.4107,1.396,1.396,265200.0],["1972-01-04",1.396,1.407,1.396,1.4034,265200.0],["1972-01-05",1.4034,1.4218,1.4034,1.4144,274800.0],["1972-01-06",1.4144,1.4181,1.407,1.4144,404400.0],["1972-01-07",1.4144,1.4181,1.4144,1.4144,196800.0],["1972-01-10",1.4144,1.4181,1.4107,1.4181,255600.0],["1972-01-11",1.4181,1.4181,1.407,1.4107,528000.0],["1972-01-12",1.4107,1.4181,1.4034,1.407,919200.0],["1972-01-13",1.407,1.407,1.3812,1.3923,267600.0],["1972-01-14",1.3923,1.4144,1.3849,1.4144,409200.0],["1972-01-17",1.4181,1.4477,1.4181,1.4403,302400.0],["1972-01-18",1.4403,1.4477,1.4366,1.4403,218400.0],["1972-01-19",1.4329,1.4329,1.407,1.407,336000.0],["1972-01-20",1.407,1.4292,1.407,1.4218,214800.0],["1972-01-21",1.4218,1.4329,1.4144,1.4144,237600.0],["1972-01-24",1.4144,1.4255,1.4107,1.4218,217200.0],["1972-01-25",1.4218,1.4292,1.4181,1.4255,154800.0],["1972-01-26",1.4255,1.4292,1.4144,1.4181,159600.0],["1972-01-27",1.4218,1.4403,1.4218,1.4329,212400.0],["1972-01-28",1.4366,1.4698,1.4366,1.4477,471600.0],["1972-01-31",1.4477,1.4551,1.4366,1.4551,207600.0],["1972-02-01",1.4551,1.4735,1.4551,1.4698,458400.0],["1972-02-02",1.4698,1.4735,1.4551,1.4735,362400.0],["1972-02-03",1.4698,1.4698,1.4587,1.4624,424800.0],["1972-02-04",1.4624,1.4661,1.444,1.4587,194400.0],["1972-02-07",1.4587,1.4624,1.4366,1.4477,186000.0],["1972-02-08",1.4477,1.4514,1.4403,1.4403,206400.0],["1972-02-09",1.4403,1.444,1.4329,1.4403,250800.0],["1972-02-10",1.4403,1.4587,1.4403,1.4477,440400.0],["1972-02-11",1.4477,1.4551,1.4403,1.4403,242400.0],["1972-02-14",1.4403,1.4551,1.4366,1.4403,298800.0],["1972-02-15",1.4403,1.4661,1.4403,1.4551,315600.0],["1972-02-16",1.4624,1.4735,1.4624,1.4624,110400.0],["1972-02-17",1.4624,1.4772,1.4624,1.4624,289200.0],["1972-02-18",1.4624,1.4698,1.4514,1.4551,86400.0],["1972-02-22",1.4661,1.4735,1.4661,1.4698,279600.0],["1972-02-23",1.4698,1.4772,1.4661,1.4735,945600.0],["1972-02-24",1.4735,1.4735,1.4551,1.4587,147600.0],["1972-02-25",1.4587,1.4698,1.4514,1.4514,205200.0],["1972-02-28",1.4514,1.4587,1.4366,1.4366,273600.0],["1972-02-29",1.4366,1.4403,1.4292,1.4329,168000.0],["1972-03-01",1.4329,1.4477,1.4292,1.444,457200.0],["1972-03-02",1.4477,1.4698,1.4477,1.4661,307200.0],["1972-03-03",1.4661,1.4772,1.4587,1.4698,291600.0],["1972-03-06",1.4698,1.4846,1.4661,1.4809,811200.0],["1972-03-07",1.4809,1.4994,1.4809,1.4846,939600.0],["1972-03-08",1.4846,1.5068,1.4772,1.4957,463200.0],["1972-03-09",1.4957,1.5068,1.4809,1.4957,184800.0],["1972-03-10",1.4957,1.5031,1.492,1.5031,105600.0],["1972-03-13",1.5031,1.5178,1.4957,1.5141,225600.0],["1972-03-14",1.5141,1.5289,1.5031,1.5252,343200.0],["1972-03-15",1.5252,1.5695,1.5215,1.5622,364800.0],["1972-03-16",1.5622,1.6065,1.5548,1.5732,435600.0],["1972-03-17",1.5732,1.5806,1.5622,1.5732,348000.0],["1972-03-20",1.5732,1.5769,1.5622,1.5732,254400.0],["1972-03-21",1.5732,1.5732,1.5622,1.5658,402000.0],["1972-03-22",1.5658,1.588,1.5622,1.5806,444000.0],["1972-03-23",1.5806,1.5806,1.5695,1.5732,122400.0],["1972-03-24",1.5732,1.5732,1.5658,1.5658,140400.0],["1972-03-27",1.5658,1.5732,1.5585,1.5658,189600.0],["1972-03-28",1.5732,1.5806,1.5732,1.5769,212400.0],["1972-03-29",1.5769,1.5843,1.5769,1.5769,90000.0],["1972-03-30",1.5769,1.5954,1.5732,1.588,219600.0],["1972-04-03",1.588,1.6028,1.588,1.6028,300000.0],["1972-04-04",1.6028,1.6065,1.5732,1.5732,162000.0],["1972-04-05",1.5769,1.5954,1.5769,1.588,195600.0],["1972-04-06",1.5954,1.6249,1.5954,1.6139,397200.0],["1972-04-07",1.6139,1.6212,1.5954,1.5954,301200.0],["1972-04-10",1.5954,1.6028,1.5806,1.5806,194400.0],["1972-04-11",1.5806,1.6175,1.5806,1.6065,218400.0],["1972-04-12",1.6065,1.6249,1.6065,1.6102,174000.0],["1972-04-13",1.6102,1.6249,1.5954,1.6212,196800.0],["1972-04-14",1.6212,1.6286,1.6102,1.6212,1476000.0],["1972-04-17",1.6175,1.6175,1.6065,1.6175,246000.0],["1972-04-18",1.6175,1.636,1.6028,1.6286,200400.0],["1972-04-19",1.6286,1.6397,1.6249,1.6286,168000.0],["1972-04-20",1.6286,1.6323,1.6139,1.6323,108000.0],["1972-04-21",1.6323,1.636,1.6139,1.6175,148800.0],["1972-04-24",1.6175,1.6249,1.6139,1.6175,99600.0],["1972-04-25",1.6175,1.6323,1.6065,1.6212,243600.0],["1972-04-26",1.6212,1.6249,1.6065,1.6065,325200.0],["1972-04-27",1.6065,1.6286,1.6028,1.6175,408000.0],["1972-04-28",1.6139,1.6139,1.5991,1.6028,152400.0],["1972-05-01",1.6028,1.6065,1.5806,1.5806,139200.0],["1972-05-02",1.5806,1.5843,1.5474,1.5474,218400.0],["1972-05-03",1.5585,1.5843,1.5585,1.5585,333600.0],["1972-05-04",1.5585,1.5622,1.5511,1.5622,128400.0],["1972-05-05",1.5622,1.5695,1.5511,1.5511,261600.0],["1972-05-08",1.5474,1.5474,1.5104,1.5104,494400.0],["1972-05-09",1.5104,1.5252,1.4735,1.5178,795600.0],["1972-05-10",1.5178,1.5326,1.5141,1.5326,184800.0],["1972-05-11",1.5326,1.5437,1.5215,1.5363,144000.0],["1972-05-12",1.5363,1.5548,1.5326,1.5548,301200.0],["1972-05-15",1.5548,1.5548,1.54,1.5548,133200.0],["1972-05-16",1.5658,1.588,1.5658,1.5732,474000.0],["1972-05-17",1.5732,1.6028,1.5658,1.5954,505200.0],["1972-05-18",1.6249,1.6545,1.6249,1.6471,294000.0],["1972-05-19",1.6471,1.6508,1.6249,1.636,358800.0],["1972-05-22",1.6434,1.6619,1.6434,1.6545,271200.0],["1972-05-23",1.6545,1.6692,1.6508,1.6619,450000.0],["1972-05-24",1.6619,1.6988,1.6619,1.6914,274800.0],["1972-05-25",1.6951,1.7357,1.6951,1.7173,344400.0],["1972-05-26",1.7173,1.721,1.7062,1.7136,98400.0],["1972-05-30",1.7173,1.7283,1.7173,1.721,252000.0],["1972-05-31",1.7136,1.7136,1.6656,1.6766,446400.0],["1972-06-01",1.6766,1.6803,1.6582,1.6692,184800.0],["1972-06-02",1.6692,1.6803,1.6619,1.6729,226800.0],["1972-06-05",1.6692,1.6692,1.6434,1.6545,109200.0],["1972-06-06",1.6508,1.6508,1.6323,1.6323,218400.0],["1972-06-07",1.6323,1.6323,1.5954,1.6139,308400.0],["1972-06-08",1.6139,1.6212,1.6065,1.6212,246000.0],["1972-06-09",1.6139,1.6139,1.5991,1.5991,128400.0],["1972-06-12",1.5991,1.636,1.5991,1.6323,273600.0],["1972-06-13",1.6323,1.6619,1.6323,1.6582,208800.0],["1972-06-14",1.6656,1.7062,1.6656,1.6951,638400.0],["1972-06-15",1.6951,1.7025,1.6877,1.6914,342000.0],["1972-06-16",1.6914,1.7062,1.6914,1.7025,141600.0],["1972-06-19",1.7025,1.7136,1.7025,1.7099,238800.0],["1972-06-20",1.7099,1.721,1.7062,1.721,330000.0],["1972-06-21",1.7173,1.7173,1.7025,1.7136,260400.0],["1972-06-22",1.7136,1.7173,1.7099,1.7136,184800.0],["1972-06-23",1.7136,1.7283,1.7136,1.721,447600.0],["1972-06-26",1.721,1.7283,1.7136,1.721,492000.0],["1972-06-27",1.7246,1.769,1.7246,1.732,576000.0],["1972-06-28",1.7616,1.8022,1.7616,1.8022,307200.0],["1972-06-29",1.7911,1.7911,1.7357,1.7357,177600.0],["1972-06-30",1.7357,1.7653,1.732,1.7431,286800.0],["1972-07-03",1.7431,1.7763,1.7431,1.7727,234000.0],["1972-07-05",1.7727,1.8022,1.7616,1.7837,672000.0],["1972-07-06",1.8022,1.8317,1.8022,1.8317,175200.0],["1972-07-07",1.828,1.828,1.7874,1.7874,192000.0],["1972-07-10",1.7874,1.7911,1.7579,1.7727,457200.0],["1972-07-11",1.7653,1.7653,1.7468,1.7505,201600.0],["1972-07-12",1.7579,1.7837,1.7579,1.7763,265200.0],["1972-07-13",1.7763,1.78,1.769,1.7727,145200.0],["1972-07-14",1.7727,1.7763,1.7616,1.7727,151200.0],["1972-07-17",1.7727,1.7727,1.7468,1.7542,169200.0],["1972-07-18",1.7431,1.7431,1.6951,1.7099,118800.0],["1972-07-19",1.7283,1.7542,1.7283,1.7542,466800.0],["1972-07-20",1.7468,1.7468,1.732,1.732,189600.0],["1972-07-21",1.732,1.7394,1.7136,1.7357,92400.0],["1972-07-24",1.7579,1.7985,1.7579,1.7874,234000.0],["1972-07-25",1.7874,1.8317,1.78,1.7911,465600.0],["1972-07-26",1.7911,1.7948,1.7727,1.7911,181200.0],["1972-07-27",1.8022,1.817,1.8022,1.8133,127200.0],["1972-07-28",1.8059,1.8059,1.7837,1.7985,132000.0],["1972-07-31",1.7985,1.8133,1.78,1.8133,56400.0],["1972-08-01",1.8133,1.8354,1.7837,1.8354,154800.0],["1972-08-02",1.8354,1.8613,1.8354,1.8465,358800.0],["1972-08-03",1.8465,1.8724,1.8391,1.865,414000.0],["1972-08-04",1.865,1.8871,1.8613,1.8613,220800.0],["1972-08-07",1.8613,1.8871,1.8539,1.8576,154800.0],["1972-08-08",1.8576,1.8687,1.8391,1.8687,158400.0],["1972-08-09",1.8761,1.8908,1.8761,1.8908,214800.0],["1972-08-10",1.8908,1.8982,1.8798,1.8945,194400.0],["1972-08-11",1.8945,1.9425,1.8908,1.9425,436800.0],["1972-08-14",1.9462,1.9942,1.9462,1.9832,222000.0],["1972-08-15",1.9684,1.9684,1.9536,1.9573,332400.0],["1972-08-16",1.9536,1.9536,1.9388,1.9425,194400.0],["1972-08-17",1.9425,1.9573,1.9204,1.9204,289200.0],["1972-08-18",1.9204,1.9204,1.9093,1.9093,1431600.0],["1972-08-21",1.9093,1.913,1.8428,1.8724,236400.0],["1972-08-22",1.8724,1.8834,1.865,1.865,144000.0],["1972-08-23",1.865,1.8798,1.8539,1.8798,265200.0],["1972-08-24",1.8797,1.8982,1.8761,1.8834,457200.0],["1972-08-25",1.8834,1.8982,1.8761,1.8945,243600.0],["1972-08-28",1.8945,1.9056,1.8945,1.8945,130800.0],["1972-08-29",1.8945,1.9056,1.8834,1.9056,576000.0],["1972-08-30",1.9056,1.9315,1.8945,1.913,458400.0],["1972-08-31",1.9241,1.9388,1.9241,1.9278,121200.0],["1972-09-01",1.9278,1.9388,1.9204,1.9351,159600.0],["1972-09-05",1.9315,1.9315,1.913,1.9204,97200.0],["1972-09-06",1.9204,1.9241,1.913,1.9241,261600.0],["1972-09-07",1.9278,1.9425,1.9278,1.9425,201600.0],["1972-09-08",1.9425,1.9462,1.9351,1.9388,224400.0],["1972-09-11",1.9388,1.9499,1.9351,1.9462,145200.0],["1972-09-12",1.9462,1.9499,1.9204,1.9204,543600.0],["1972-09-13",1.9167,1.9167,1.8761,1.8761,199200.0],["1972-09-14",1.8761,1.9019,1.8539,1.8724,225600.0],["1972-09-15",1.8761,1.9019,1.8761,1.9019,109200.0],["1972-09-18",1.9019,1.9093,1.8945,1.9019,285600.0],["1972-09-19",1.9019,1.9204,1.8982,1.913,112800.0],["1972-09-20",1.913,1.9204,1.9093,1.9204,86400.0],["1972-09-21",1.9204,1.961,1.9204,1.961,260400.0],["1972-09-22",1.961,1.9647,1.961,1.961,297600.0],["1972-09-25",1.961,1.9647,1.9536,1.9536,195600.0],["1972-09-26",1.9536,1.9536,1.9278,1.9278,386400.0],["1972-09-27",1.9278,1.9795,1.9241,1.9795,404400.0],["1972-09-28",1.9758,1.9758,1.9351,1.9425,172800.0],["1972-09-29",1.9425,1.9573,1.8982,1.9056,178800.0],["1972-10-02",1.9056,1.9167,1.8871,1.8871,102000.0],["1972-10-03",1.8871,1.8982,1.8687,1.8871,240000.0],["1972-10-04",1.8871,1.8982,1.8724,1.8908,123600.0],["1972-10-05",1.8798,1.8798,1.8317,1.8428,150000.0],["1972-10-06",1.8428,1.8871,1.8207,1.8613,434400.0],["1972-10-09",1.8613,1.8613,1.8502,1.8539,75600.0],["1972-10-10",1.8539,1.8724,1.8354,1.8354,204000.0],["1972-10-11",1.8354,1.8428,1.817,1.8354,304800.0],["1972-10-12",1.8317,1.8317,1.8059,1.8244,109200.0],["1972-10-13",1.8096,1.8096,1.7837,1.8022,264000.0],["1972-10-16",1.8022,1.8096,1.7579,1.7653,204000.0],["1972-10-17",1.7653,1.7763,1.7468,1.7763,508800.0],["1972-10-18",1.7763,1.8022,1.7542,1.7653,619200.0],["1972-10-19",1.7653,1.769,1.7357,1.7431,165600.0],["1972-10-20",1.7431,1.7874,1.7431,1.7763,602400.0],["1972-10-23",1.7948,1.817,1.7948,1.8096,399600.0],["1972-10-24",1.8207,1.8465,1.8207,1.8465,349200.0],["1972-10-25",1.8539,1.8982,1.8539,1.8982,202800.0],["1972-10-26",1.8982,1.9167,1.8945,1.9019,358800.0],["1972-10-27",1.9019,1.913,1.865,1.8687,230400.0],["1972-10-30",1.8687,1.8945,1.8687,1.8834,147600.0],["1972-10-31",1.8871,1.9093,1.8871,1.9093,146400.0],["1972-11-01",1.913,1.961,1.913,1.9536,297600.0],["1972-11-02",1.9684,2.009,1.9684,2.0053,306000.0],["1972-11-03",2.0164,2.0422,2.0164,2.0275,247200.0],["1972-11-06",2.0275,2.0533,2.009,2.0238,291600.0],["1972-11-08",2.0238,2.0459,2.009,2.009,594000.0],["1972-11-09",2.009,2.0164,1.9868,2.0127,272400.0],["1972-11-10",2.0127,2.0386,2.0016,2.0164,891600.0],["1972-11-13",2.0164,2.0164,1.9758,1.9832,202800.0],["1972-11-14",1.9832,2.0016,1.9832,1.9868,193200.0],["1972-11-15",1.9868,2.0016,1.9684,1.9758,367200.0],["1972-11-16",1.9758,1.9758,1.9462,1.9758,254400.0],["1972-11-17",1.9758,1.9868,1.9758,1.9795,195600.0],["1972-11-20",1.9868,1.9979,1.9868,1.9942,304800.0],["1972-11-21",2.009,2.0386,2.009,2.0386,414000.0],["1972-11-22",2.0386,2.0459,2.0238,2.0312,222000.0],["1972-11-24",2.0312,2.0349,2.0238,2.0312,112800.0],["1972-11-27",2.0312,2.0386,2.0127,2.0238,242400.0],["1972-11-28",2.0238,2.0386,2.0164,2.0164,188400.0],["1972-11-29",2.0164,2.0349,2.0164,2.0275,150000.0],["1972-11-30",2.0275,2.0312,2.0016,2.0127,464400.0],["1972-12-01",2.0127,2.0238,2.0016,2.0164,198000.0],["1972-12-04",2.0127,2.0127,1.9905,2.0127,261600.0],["1972-12-05",2.0127,2.0164,2.0016,2.0164,214800.0],["1972-12-06",2.0127,2.0127,2.0016,2.0016,201600.0],["1972-12-07",2.0016,2.0127,1.9721,2.0016,181200.0],["1972-12-08",2.0016,2.0349,1.9979,2.0312,108000.0],["1972-12-11",2.0238,2.0238,2.009,2.0127,273600.0],["1972-12-12",2.0127,2.0164,1.9573,1.9647,243600.0],["1972-12-13",1.9758,1.9979,1.9758,1.9905,300000.0],["1972-12-14",1.9905,2.0053,1.9721,2.0053,342000.0],["1972-12-15",2.0053,2.0053,1.9721,1.9721,236400.0],["1972-12-18",1.9721,1.9721,1.961,1.9647,145200.0],["1972-12-19",1.9647,1.9684,1.9499,1.9647,157200.0],["1972-12-20",1.9647,2.0016,1.9462,1.9536,1447200.0],["1972-12-21",1.9536,1.9536,1.9278,1.9351,327600.0],["1972-12-22",1.9351,1.9388,1.9204,1.9278,156000.0],["1972-12-26",1.9351,1.9647,1.9351,1.9647,181200.0],["1972-12-27",1.9647,1.9868,1.9536,1.9536,168000.0],["1972-12-29",1.9536,2.0053,1.9499,1.9647,366000.0],["1973-01-02",1.9647,2.0053,1.961,1.9942,140400.0],["1973-01-03",2.009,2.0496,2.009,2.0496,328800.0],["1973-01-04",2.0496,2.0533,2.0275,2.0496,222000.0],["1973-01-05",2.0496,2.0866,2.0386,2.0422,643200.0],["1973-01-08",2.0496,2.0681,2.0496,2.0533,286800.0],["1973-01-09",2.0496,2.0496,2.0275,2.0275,158400.0],["1973-01-10",2.0275,2.0422,2.009,2.0164,360000.0],["1973-01-11",2.0164,2.0792,2.0016,2.0459,294000.0],["1973-01-12",2.0459,2.0644,2.009,2.0127,242400.0],["1973-01-15",2.0127,2.0312,2.0016,2.0016,228000.0],["1973-01-16",1.9758,1.9758,1.9241,1.9536,310800.0],["1973-01-17",1.9536,1.961,1.9351,1.9499,297600.0],["1973-01-18",1.9499,1.9573,1.9351,1.9425,276000.0],["1973-01-19",1.9425,1.9462,1.9167,1.9351,218400.0],["1973-01-22",1.9351,1.9425,1.913,1.913,280800.0],["1973-01-23",1.913,1.9204,1.8908,1.9019,205200.0],["1973-01-24",1.9019,1.9019,1.8391,1.8613,314400.0],["1973-01-26",1.8613,1.8687,1.8465,1.8539,349200.0],["1973-01-29",1.8539,1.8576,1.8465,1.8502,154800.0],["1973-01-30",1.8502,1.8945,1.8465,1.8539,213600.0],["1973-01-31",1.8539,1.8871,1.8539,1.8761,277200.0],["1973-02-01",1.8834,1.9056,1.8834,1.8908,146400.0],["1973-02-02",1.8871,1.8871,1.8687,1.8834,336000.0],["1973-02-05",1.8834,1.8871,1.8465,1.8502,290400.0],["1973-02-06",1.8502,1.865,1.8428,1.8465,120000.0],["1973-02-07",1.8465,1.8539,1.8428,1.8502,94800.0],["1973-02-08",1.8502,1.8539,1.8391,1.8539,226800.0],["1973-02-09",1.8539,1.865,1.8428,1.8613,321600.0],["1973-02-12",1.8724,1.9167,1.8724,1.9167,151200.0],["1973-02-13",2.0053,2.0201,2.0053,2.009,1017600.0],["1973-02-14",2.009,2.0201,1.9758,1.9795,478800.0],["1973-02-15",1.9721,1.9721,1.9425,1.9536,334800.0],["1973-02-16",1.9536,1.9647,1.9499,1.9536,103200.0],["1973-02-20",1.9536,1.9684,1.9499,1.9536,192000.0],["1973-02-21",1.9536,1.9573,1.9425,1.9573,183600.0],["1973-02-22",1.9573,1.9573,1.9351,1.9425,315600.0],["1973-02-23",1.9425,1.9462,1.9241,1.9241,112800.0],["1973-02-26",1.9204,1.9204,1.8798,1.8982,208800.0],["1973-02-27",1.8982,1.9278,1.8908,1.8945,133200.0],["1973-02-28",1.8945,1.9056,1.8871,1.9019,156000.0],["1973-03-01",1.9056,1.9315,1.9056,1.9056,298800.0],["1973-03-02",1.9056,1.9056,1.8871,1.9019,441600.0],["1973-03-05",1.9019,1.9093,1.865,1.865,603600.0],["1973-03-06",1.8687,1.9019,1.8687,1.8945,394800.0],["1973-03-07",1.8945,1.9056,1.8871,1.9019,540000.0],["1973-03-08",1.9019,1.9093,1.8982,1.9093,262800.0],["1973-03-09",1.9093,1.9278,1.8761,1.9241,620400.0],["1973-03-12",1.9241,1.9351,1.9093,1.913,255600.0],["1973-03-13",1.913,1.913,1.8908,1.913,804000.0],["1973-03-14",1.913,1.9278,1.913,1.9241,210000.0],["1973-03-15",1.9241,1.9278,1.9056,1.9167,325200.0],["1973-03-16",1.9167,1.9315,1.9167,1.9278,201600.0],["1973-03-19",1.9278,1.9315,1.913,1.9167,421200.0],["1973-03-20",1.9167,1.9167,1.8982,1.9056,297600.0],["1973-03-21",1.9056,1.913,1.8761,1.8761,193200.0],["1973-03-22",1.8613,1.8613,1.817,1.817,765600.0],["1973-03-23",1.817,1.8244,1.7874,1.8022,402000.0],["1973-03-26",1.8022,1.8096,1.7874,1.7874,139200.0],["1973-03-27",1.8059,1.8465,1.8059,1.8391,544800.0],["1973-03-28",1.8391,1.8465,1.8207,1.8465,236400.0],["1973-03-29",1.8576,1.8871,1.8576,1.8613,1467600.0],["1973-03-30",1.8613,1.8798,1.8502,1.8613,238800.0],["1973-04-02",1.8613,1.8613,1.8354,1.8354,182400.0],["1973-04-03",1.8317,1.8317,1.8133,1.828,256800.0],["1973-04-04",1.8317,1.8539,1.8317,1.8465,244800.0],["1973-04-05",1.8465,1.8613,1.8207,1.8244,422400.0],["1973-04-06",1.828,1.8539,1.828,1.8465,258000.0],["1973-04-09",1.8539,1.8798,1.8539,1.8798,243600.0],["1973-04-10",1.8834,1.9019,1.8834,1.8834,314400.0],["1973-04-11",1.8834,1.8908,1.8798,1.8908,157200.0],["1973-04-12",1.8908,1.9167,1.8834,1.8908,554400.0],["1973-04-13",1.9019,1.9241,1.9019,1.913,300000.0],["1973-04-16",1.9056,1.9056,1.8982,1.9019,280800.0],["1973-04-17",1.9056,1.913,1.9056,1.913,129600.0],["1973-04-18",1.913,1.9167,1.9056,1.913,211200.0],["1973-04-19",1.913,1.9204,1.9093,1.9167,223200.0],["1973-04-23",1.9167,1.9204,1.9019,1.9019,163200.0],["1973-04-24",1.9019,1.9093,1.8908,1.8908,384000.0],["1973-04-25",1.8908,1.8982,1.8465,1.8502,1266000.0],["1973-04-26",1.8465,1.8465,1.817,1.8244,204000.0],["1973-04-27",1.8244,1.8354,1.8096,1.8096,254400.0],["1973-04-30",1.8096,1.8391,1.8096,1.8391,139200.0],["1973-05-01",1.8391,1.8539,1.8096,1.817,274800.0],["1973-05-02",1.817,1.8244,1.8096,1.8207,202800.0],["1973-05-03",1.8207,1.8244,1.7911,1.8022,848400.0],["1973-05-04",1.8096,1.8354,1.8096,1.8244,1026000.0],["1973-05-07",1.8244,1.828,1.817,1.817,456000.0],["1973-05-08",1.817,1.8354,1.817,1.8317,248400.0],["1973-05-09",1.8465,1.8687,1.8465,1.865,1218000.0],["1973-05-10",1.865,1.8687,1.8465,1.8539,762000.0],["1973-05-11",1.8539,1.8687,1.8465,1.8465,187200.0],["1973-05-14",1.8465,1.8613,1.8354,1.8354,177600.0],["1973-05-15",1.8354,1.8465,1.8207,1.8391,330000.0],["1973-05-16",1.8391,1.8761,1.8207,1.8428,248400.0],["1973-05-17",1.8465,1.8724,1.8465,1.8539,165600.0],["1973-05-18",1.8391,1.8391,1.8133,1.8207,186000.0],["1973-05-21",1.7948,1.7948,1.7579,1.7874,375600.0],["1973-05-22",1.7874,1.7985,1.7653,1.78,420000.0],["1973-05-23",1.78,1.7874,1.7763,1.78,249600.0],["1973-05-24",1.7837,1.8244,1.7837,1.817,302400.0],["1973-05-25",1.8244,1.8539,1.8244,1.8354,297600.0],["1973-05-29",1.8391,1.8502,1.8391,1.8428,144000.0],["1973-05-30",1.8354,1.8354,1.817,1.817,230400.0],["1973-05-31",1.7874,1.7874,1.7505,1.7505,572400.0],["1973-06-01",1.7394,1.7394,1.7173,1.7283,476400.0],["1973-06-04",1.6988,1.6988,1.6619,1.6619,241200.0],["1973-06-05",1.6619,1.6729,1.6434,1.6729,420000.0],["1973-06-06",1.6582,1.6582,1.5843,1.5917,403200.0],["1973-06-07",1.5917,1.6212,1.5917,1.6102,393600.0],["1973-06-08",1.6102,1.6766,1.6102,1.6766,754800.0],["1973-06-11",1.6766,1.6766,1.6286,1.6397,106800.0],["1973-06-12",1.6471,1.6766,1.6471,1.6766,369600.0],["1973-06-13",1.6803,1.7099,1.6803,1.6988,440400.0],["1973-06-14",1.6988,1.7025,1.684,1.6877,340800.0],["1973-06-15",1.684,1.684,1.6434,1.6434,295200.0],["1973-06-18",1.6434,1.6471,1.6249,1.6397,324000.0],["1973-06-19",1.6397,1.6508,1.6249,1.6471,262800.0],["1973-06-20",1.6545,1.6619,1.6545,1.6582,206400.0],["1973-06-21",1.6582,1.6692,1.5843,1.5843,273600.0],["1973-06-22",1.636,1.6729,1.636,1.6656,726000.0],["1973-06-25",1.6508,1.6508,1.5991,1.5991,202800.0],["1973-06-26",1.6065,1.6323,1.6065,1.6212,152400.0],["1973-06-27",1.6286,1.6619,1.6286,1.6545,175200.0],["1973-06-28",1.6545,1.6877,1.6508,1.684,134400.0],["1973-06-29",1.6877,1.7246,1.6877,1.7173,175200.0],["1973-07-02",1.7173,1.7283,1.6988,1.7099,694800.0],["1973-07-03",1.6914,1.6914,1.6582,1.6803,339600.0],["1973-07-05",1.6803,1.6988,1.6656,1.6988,146400.0],["1973-07-06",1.6988,1.6988,1.6729,1.6988,236400.0],["1973-07-09",1.6988,1.7062,1.684,1.6988,192000.0],["1973-07-10",1.7062,1.7283,1.7062,1.7283,465600.0],["1973-07-11",1.7431,1.7763,1.7431,1.769,523200.0],["1973-07-12",1.769,1.7727,1.7394,1.7579,942000.0],["1973-07-13",1.7579,1.7579,1.7394,1.7579,426000.0],["1973-07-16",1.7579,1.7579,1.7394,1.7579,351600.0],["1973-07-17",1.7579,1.7653,1.7505,1.7579,940800.0],["1973-07-18",1.7579,1.7616,1.7283,1.7616,606000.0],["1973-07-19",1.7616,1.7727,1.7505,1.7616,181200.0],["1973-07-20",1.7653,1.7985,1.7653,1.7985,508800.0],["1973-07-23",1.7985,1.817,1.7837,1.7911,468000.0],["1973-07-24",1.7911,1.8465,1.769,1.8391,505200.0],["1973-07-25",1.8391,1.8539,1.8354,1.8465,343200.0],["1973-07-26",1.8465,1.8613,1.8428,1.8576,276000.0],["1973-07-27",1.8576,1.8613,1.8428,1.8613,151200.0],["1973-07-30",1.8613,1.8687,1.8428,1.8428,284400.0],["1973-07-31",1.8428,1.8576,1.8354,1.8354,230400.0],["1973-08-01",1.8317,1.8317,1.7616,1.7653,1249200.0],["1973-08-02",1.7653,1.7874,1.7616,1.7727,230400.0],["1973-08-03",1.7727,1.7837,1.7616,1.7763,201600.0],["1973-08-06",1.7763,1.8096,1.7727,1.8096,404400.0],["1973-08-07",1.8133,1.8317,1.8133,1.8244,141600.0],["1973-08-08",1.8207,1.8207,1.8059,1.8096,100800.0],["1973-08-09",1.8096,1.8096,1.7874,1.7911,277200.0],["1973-08-10",1.8022,1.8465,1.8022,1.8317,151200.0],["1973-08-13",1.8317,1.8354,1.8133,1.8354,244800.0],["1973-08-14",1.8244,1.8244,1.7653,1.769,526800.0],["1973-08-15",1.7727,1.8133,1.7727,1.8133,480000.0],["1973-08-16",1.8133,1.8244,1.7985,1.8096,312000.0],["1973-08-17",1.8133,1.8613,1.8133,1.8465,270000.0],["1973-08-20",1.8391,1.8391,1.8096,1.8133,170400.0],["1973-08-21",1.8133,1.8207,1.8022,1.8059,97200.0],["1973-08-22",1.8059,1.8096,1.7763,1.8059,169200.0],["1973-08-23",1.8059,1.8281,1.7911,1.7948,298800.0],["1973-08-24",1.7948,1.8133,1.7948,1.7985,105600.0],["1973-08-27",1.7985,1.817,1.7948,1.817,66000.0],["1973-08-28",1.817,1.8317,1.8096,1.817,325200.0],["1973-08-29",1.817,1.8244,1.8133,1.8244,206400.0],["1973-08-30",1.8317,1.8761,1.8317,1.8724,590400.0],["1973-08-31",1.8724,1.9056,1.865,1.8982,604800.0],["1973-09-04",1.9204,1.9721,1.9204,1.9573,388800.0],["1973-09-05",1.9573,1.9647,1.9425,1.9425,324000.0],["1973-09-06",1.9425,1.9647,1.9204,1.9499,310800.0],["1973-09-07",1.9499,1.9647,1.9388,1.9647,331200.0],["1973-09-10",1.9647,1.9795,1.9573,1.9721,330000.0],["1973-09-11",1.9721,2.0016,1.961,1.9942,175200.0],["1973-09-12",1.9942,2.009,1.9868,1.9942,133200.0],["1973-09-13",2.009,2.0164,2.009,2.009,434400.0],["1973-09-14",2.009,2.0275,2.0053,2.0238,622800.0],["1973-09-17",2.0238,2.0312,2.0164,2.0201,247200.0],["1973-09-18",2.0053,2.0053,1.9868,2.0016,327600.0],["1973-09-19",2.0016,2.0386,1.9979,2.0127,622800.0],["1973-09-20",2.0127,2.0386,2.0053,2.0053,349200.0],["1973-09-21",2.0053,2.0201,1.9832,2.0016,309600.0],["1973-09-24",2.0016,2.0275,2.0016,2.0275,501600.0],["1973-09-25",2.0386,2.0681,2.0386,2.0681,428400.0],["1973-09-26",2.0644,2.0644,2.0459,2.0644,615600.0],["1973-09-27",2.0644,2.0644,2.0459,2.0533,308400.0],["1973-09-28",2.0681,2.1013,2.0681,2.0903,516000.0],["1973-10-01",2.0903,2.0903,2.0755,2.0829,315600.0],["1973-10-02",2.0829,2.1087,2.0829,2.105,433200.0],["1973-10-03",2.1161,2.1272,2.1161,2.1272,318000.0],["1973-10-04",2.1752,2.201,2.1752,2.1863,951600.0],["1973-10-05",2.1863,2.2158,2.1678,2.2121,614400.0],["1973-10-08",2.2121,2.2712,2.2047,2.2675,378000.0],["1973-10-09",2.2675,2.2934,2.2601,2.2749,450000.0],["1973-10-10",2.2712,2.2712,2.238,2.238,204000.0],["1973-10-11",2.238,2.238,2.2158,2.2158,344400.0],["1973-10-12",2.2158,2.2454,2.1937,2.2306,670800.0],["1973-10-15",2.2306,2.2564,2.1937,2.2417,669600.0],["1973-10-16",2.2232,2.2232,2.1974,2.201,670800.0],["1973-10-17",2.201,2.238,2.1974,2.2158,417600.0],["1973-10-18",2.2158,2.2158,2.1383,2.1493,760800.0],["1973-10-19",2.1493,2.1826,2.0829,2.0903,374400.0],["1973-10-22",2.0903,2.105,2.057,2.0903,206400.0],["1973-10-23",2.0903,2.1641,2.0681,2.153,567600.0],["1973-10-24",2.1493,2.1493,2.0866,2.1198,229200.0],["1973-10-25",2.1161,2.1161,2.0903,2.1087,207600.0],["1973-10-26",2.1198,2.1383,2.1198,2.1346,414000.0],["1973-10-29",2.1567,2.201,2.1567,2.201,446400.0],["1973-10-30",2.19,2.19,2.1715,2.1789,327600.0],["1973-10-31",2.1567,2.1567,2.1124,2.1124,381600.0],["1973-11-01",2.1124,2.1198,2.0496,2.0496,457200.0],["1973-11-02",2.0422,2.0422,1.9647,1.9795,830400.0],["1973-11-05",1.9721,1.9721,1.9315,1.9573,441600.0],["1973-11-06",1.9721,2.0312,1.9721,2.009,235200.0],["1973-11-07",2.009,2.0127,1.9905,1.9979,453600.0],["1973-11-08",2.0201,2.0459,2.0201,2.0422,186000.0],["1973-11-09",2.0422,2.0459,2.0312,2.0349,270000.0],["1973-11-12",2.0238,2.0238,1.9905,2.0016,145200.0],["1973-11-13",2.0016,2.0127,1.9758,1.9795,438000.0],["1973-11-14",1.9795,2.0053,1.9499,1.9536,279600.0],["1973-11-15",1.9425,1.9425,1.8133,1.8317,600000.0],["1973-11-16",1.8317,1.8687,1.7985,1.8502,928800.0],["1973-11-19",1.8502,1.8613,1.8391,1.8465,231600.0],["1973-11-20",1.8465,1.8761,1.8317,1.8687,626400.0],["1973-11-21",1.8798,1.9795,1.8798,1.9721,542400.0],["1973-11-23",1.9647,1.9647,1.9278,1.9278,361200.0],["1973-11-26",1.9278,1.9721,1.9278,1.9684,565200.0],["1973-11-27",1.9684,1.9905,1.9573,1.9795,331200.0],["1973-11-28",1.9795,2.0201,1.9795,2.0127,430800.0],["1973-11-29",2.0164,2.0533,2.0164,2.0312,478800.0],["1973-11-30",2.0201,2.0201,1.961,1.9684,470400.0],["1973-12-03",1.9573,1.9573,1.8982,1.913,354000.0],["1973-12-04",1.913,1.9425,1.8908,1.8982,760800.0],["1973-12-05",1.8982,1.913,1.8724,1.8761,393600.0],["1973-12-06",1.8761,1.8982,1.8687,1.8945,882000.0],["1973-12-07",1.9056,1.9868,1.9056,1.9647,590400.0],["1973-12-10",1.9647,2.0201,1.9573,2.0201,396000.0],["1973-12-11",2.0201,2.0386,1.8908,1.8908,1038000.0],["1973-12-12",1.8724,1.8724,1.8317,1.8502,332400.0],["1973-12-13",1.8502,1.8908,1.8465,1.8465,320400.0],["1973-12-14",1.8465,1.865,1.8022,1.817,1038000.0],["1973-12-17",1.8133,1.8133,1.7874,1.8059,222000.0],["1973-12-18",1.8059,1.8465,1.7616,1.8354,376800.0],["1973-12-19",1.8502,1.9019,1.8502,1.8539,502800.0],["1973-12-20",1.8539,1.8908,1.8391,1.8391,254400.0],["1973-12-21",1.8391,1.8724,1.8391,1.8613,405600.0],["1973-12-24",1.8576,1.8576,1.817,1.817,483600.0],["1973-12-26",1.8391,1.8982,1.8391,1.8982,435600.0],["1973-12-27",1.9056,1.9758,1.9056,1.9758,333600.0],["1973-12-28",1.9832,2.0127,1.9832,2.0053,198000.0],["1973-12-31",1.9942,1.9942,1.9758,1.9795,213600.0],["1974-01-02",1.9721,1.9721,1.961,1.9647,166800.0],["1974-01-03",1.9795,2.0386,1.9795,2.0312,474000.0],["1974-01-04",2.0312,2.0607,1.9979,2.0164,366000.0],["1974-01-07",2.0164,2.0349,2.009,2.0164,313200.0],["1974-01-08",2.0127,2.0127,1.9647,1.9647,181200.0],["1974-01-09",1.9536,1.9536,1.8798,1.8908,250800.0],["1974-01-10",1.8871,1.8871,1.8502,1.8502,366000.0],["1974-01-11",1.8502,1.8724,1.8465,1.8539,214800.0],["1974-01-14",1.8539,1.8724,1.8207,1.8244,202800.0],["1974-01-15",1.8244,1.8539,1.817,1.8391,172800.0],["1974-01-16",1.8391,1.8687,1.8207,1.8687,250800.0],["1974-01-17",1.8687,1.8798,1.8687,1.8687,192000.0],["1974-01-18",1.8687,1.8724,1.8502,1.8613,165600.0],["1974-01-21",1.8576,1.8576,1.817,1.8465,354000.0],["1974-01-22",1.8613,1.8834,1.8613,1.8761,244800.0],["1974-01-23",1.8798,1.9056,1.8798,1.8871,302400.0],["1974-01-24",1.8798,1.8798,1.7911,1.828,222000.0],["1974-01-25",1.828,1.8539,1.817,1.8317,562800.0],["1974-01-28",1.8244,1.8244,1.7616,1.7727,325200.0],["1974-01-29",1.7727,1.7727,1.7616,1.7653,258000.0],["1974-01-30",1.7653,1.7837,1.7579,1.7837,277200.0],["1974-01-31",1.7837,1.7948,1.7653,1.769,391200.0],["1974-02-01",1.7653,1.7653,1.732,1.732,253200.0],["1974-02-04",1.7283,1.7283,1.6692,1.6766,1922400.0],["1974-02-05",1.6766,1.684,1.6582,1.684,380400.0],["1974-02-06",1.684,1.6877,1.6619,1.684,634800.0],["1974-02-07",1.684,1.732,1.6803,1.7246,466800.0],["1974-02-08",1.7246,1.7579,1.721,1.7246,314400.0],["1974-02-11",1.7246,1.7246,1.6619,1.684,408000.0],["1974-02-12",1.684,1.7136,1.6582,1.7062,186000.0],["1974-02-13",1.7062,1.732,1.6988,1.7062,242400.0],["1974-02-14",1.7062,1.7099,1.7025,1.7025,207600.0],["1974-02-15",1.7136,1.7357,1.7136,1.721,238800.0],["1974-02-19",1.721,1.7653,1.6988,1.7099,378000.0],["1974-02-20",1.7099,1.721,1.6914,1.7136,255600.0],["1974-02-21",1.7394,1.7727,1.7394,1.769,375600.0],["1974-02-22",1.769,1.7911,1.7653,1.7727,219600.0],["1974-02-25",1.7727,1.7837,1.7616,1.7727,306000.0],["1974-02-26",1.7727,1.78,1.7579,1.78,128400.0],["1974-02-27",1.78,1.8317,1.78,1.8244,290400.0],["1974-02-28",1.817,1.817,1.7653,1.7911,261600.0],["1974-03-01",1.7911,1.7911,1.769,1.7727,308400.0],["1974-03-04",1.7727,1.7727,1.7357,1.7505,240000.0],["1974-03-05",1.7616,1.7985,1.7616,1.7616,406800.0],["1974-03-06",1.7616,1.7837,1.7431,1.7727,228000.0],["1974-03-07",1.7727,1.7727,1.721,1.7431,226800.0],["1974-03-08",1.7431,1.7542,1.7357,1.7357,202800.0],["1974-03-11",1.7357,1.7616,1.7357,1.7616,250800.0],["1974-03-12",1.7874,1.817,1.7874,1.8022,327600.0],["1974-03-13",1.8059,1.8428,1.8059,1.8244,280800.0],["1974-03-14",1.8244,1.8428,1.8096,1.8317,344400.0],["1974-03-15",1.828,1.828,1.7727,1.7837,177600.0],["1974-03-18",1.7837,1.7948,1.769,1.7948,234000.0],["1974-03-19",1.7948,1.8059,1.7763,1.7911,426000.0],["1974-03-20",1.7911,1.7911,1.769,1.7727,229200.0],["1974-03-21",1.7727,1.7837,1.7653,1.7727,255600.0],["1974-03-22",1.7727,1.7837,1.7468,1.7727,146400.0],["1974-03-25",1.7727,1.78,1.769,1.7763,409200.0],["1974-03-26",1.7763,1.7948,1.7727,1.7874,127200.0],["1974-03-27",1.7874,1.7948,1.7763,1.78,157200.0],["1974-03-28",1.7727,1.7727,1.7283,1.732,324000.0],["1974-03-29",1.732,1.7431,1.7136,1.7431,186000.0],["1974-04-01",1.7431,1.7468,1.7099,1.7099,288000.0],["1974-04-02",1.7099,1.7173,1.6988,1.6988,154800.0],["1974-04-03",1.684,1.684,1.6102,1.6397,860400.0],["1974-04-04",1.6545,1.6766,1.6545,1.6582,398400.0],["1974-04-05",1.6582,1.6692,1.6286,1.6323,352800.0],["1974-04-08",1.6249,1.6249,1.6028,1.6102,416400.0],["1974-04-09",1.6102,1.6545,1.6065,1.6434,588000.0],["1974-04-10",1.6545,1.6619,1.6545,1.6545,352800.0],["1974-04-11",1.6545,1.6545,1.6397,1.6471,218400.0],["1974-04-15",1.6471,1.6766,1.6397,1.6619,194400.0],["1974-04-16",1.6619,1.7173,1.6545,1.7173,288000.0],["1974-04-17",1.7431,1.7579,1.7431,1.7542,320400.0],["1974-04-18",1.7616,1.7837,1.7616,1.7837,378000.0],["1974-04-19",1.7763,1.7763,1.7431,1.7653,301200.0],["1974-04-22",1.7653,1.769,1.7505,1.7653,201600.0],["1974-04-23",1.7653,1.7653,1.7542,1.7579,404400.0],["1974-04-24",1.7542,1.7542,1.732,1.7357,370800.0],["1974-04-25",1.7357,1.7394,1.7136,1.721,344400.0],["1974-04-26",1.7394,1.7505,1.7394,1.7394,313200.0],["1974-04-29",1.7394,1.7431,1.732,1.7357,120000.0],["1974-04-30",1.7357,1.7357,1.7246,1.732,435600.0],["1974-05-01",1.732,1.7653,1.732,1.7579,487200.0],["1974-05-02",1.7653,1.8022,1.7653,1.8022,478800.0],["1974-05-03",1.8022,1.8022,1.7653,1.7911,302400.0],["1974-05-06",1.7911,1.7985,1.7837,1.7948,133200.0],["1974-05-07",1.7948,1.8133,1.7874,1.7948,243600.0],["1974-05-08",1.8022,1.817,1.8022,1.8133,289200.0],["1974-05-09",1.8133,1.8391,1.8022,1.8354,346800.0],["1974-05-10",1.8428,1.8908,1.8428,1.8613,475200.0],["1974-05-13",1.8465,1.8465,1.8133,1.828,602400.0],["1974-05-14",1.828,1.8354,1.8207,1.8244,130800.0],["1974-05-15",1.8244,1.8317,1.78,1.7985,834000.0],["1974-05-16",1.7985,1.8022,1.7911,1.7948,127200.0],["1974-05-17",1.7911,1.7911,1.78,1.7837,176400.0],["1974-05-20",1.7837,1.8022,1.769,1.7911,147600.0],["1974-05-21",1.7911,1.7911,1.78,1.7837,142800.0],["1974-05-22",1.7727,1.7727,1.7468,1.7505,304800.0],["1974-05-23",1.7505,1.7653,1.7431,1.7579,297600.0],["1974-05-24",1.7579,1.7727,1.7579,1.7653,226800.0],["1974-05-28",1.7653,1.7763,1.7616,1.7727,291600.0],["1974-05-29",1.7727,1.7948,1.7653,1.7763,310800.0],["1974-05-30",1.7763,1.8096,1.7727,1.78,308400.0],["1974-05-31",1.78,1.7874,1.7653,1.7874,240000.0],["1974-06-03",1.7874,1.8133,1.78,1.8096,147600.0],["1974-06-04",1.8465,1.8908,1.8465,1.8761,271200.0],["1974-06-05",1.8761,1.8834,1.8465,1.8687,302400.0],["1974-06-06",1.8687,1.8945,1.8613,1.8945,117600.0],["1974-06-07",1.8945,1.9204,1.8945,1.9019,262800.0],["1974-06-10",1.9019,1.9278,1.8982,1.9241,244800.0],["1974-06-11",1.9241,1.9425,1.8982,1.9056,465600.0],["1974-06-12",1.8834,1.8834,1.8539,1.8687,368400.0],["1974-06-13",1.8687,1.8908,1.8613,1.8724,220800.0],["1974-06-14",1.8724,1.8834,1.8317,1.8834,236400.0],["1974-06-17",1.8834,1.8945,1.8613,1.865,117600.0],["1974-06-18",1.865,1.8908,1.8613,1.8908,99600.0],["1974-06-19",1.8908,1.8982,1.8834,1.8834,123600.0],["1974-06-20",1.8834,1.8945,1.8613,1.8613,345600.0],["1974-06-21",1.8613,1.8613,1.8244,1.828,334800.0],["1974-06-24",1.8022,1.8022,1.78,1.7874,201600.0],["1974-06-25",1.7874,1.7911,1.7653,1.7653,390000.0],["1974-06-26",1.7653,1.769,1.721,1.721,385200.0],["1974-06-27",1.721,1.7283,1.7062,1.721,399600.0],["1974-06-28",1.721,1.7505,1.6988,1.7357,213600.0],["1974-07-01",1.7357,1.7468,1.732,1.7357,129600.0],["1974-07-02",1.7357,1.7505,1.7283,1.732,90000.0],["1974-07-03",1.732,1.7505,1.721,1.732,438000.0],["1974-07-05",1.732,1.7431,1.7099,1.7099,309600.0],["1974-07-08",1.7099,1.721,1.6914,1.721,331200.0],["1974-07-09",1.721,1.7653,1.7173,1.7505,280800.0],["1974-07-10",1.7505,1.7579,1.7173,1.7173,199200.0],["1974-07-11",1.7173,1.7173,1.6988,1.7062,571200.0],["1974-07-12",1.7062,1.7763,1.7062,1.7283,354000.0],["1974-07-15",1.7283,1.7505,1.7246,1.7283,514800.0],["1974-07-16",1.7099,1.7099,1.6914,1.6914,216000.0],["1974-07-17",1.6914,1.6914,1.6397,1.6692,783600.0],["1974-07-18",1.6692,1.6692,1.6249,1.6249,441600.0],["1974-07-19",1.6249,1.6471,1.6175,1.6397,681600.0],["1974-07-22",1.6397,1.6545,1.6397,1.6545,130800.0],["1974-07-23",1.6582,1.7099,1.6582,1.684,282000.0],["1974-07-24",1.6692,1.6692,1.6582,1.6692,908400.0],["1974-07-25",1.6692,1.6803,1.6545,1.6545,324000.0],["1974-07-26",1.6545,1.6729,1.6323,1.6434,718800.0],["1974-07-29",1.6286,1.6286,1.6249,1.6249,295200.0],["1974-07-30",1.6249,1.6323,1.6175,1.6286,350400.0],["1974-07-31",1.6286,1.6323,1.6175,1.6175,236400.0],["1974-08-01",1.6139,1.6139,1.5474,1.5585,1182000.0],["1974-08-02",1.5585,1.5769,1.5437,1.5622,496800.0],["1974-08-05",1.5622,1.5991,1.5548,1.5585,158400.0],["1974-08-06",1.5658,1.6619,1.5658,1.6397,226800.0],["1974-08-07",1.6397,1.684,1.6175,1.684,195600.0],["1974-08-08",1.684,1.7099,1.636,1.6471,298800.0],["1974-08-09",1.6471,1.6766,1.6323,1.6545,208800.0],["1974-08-12",1.6545,1.6619,1.6139,1.6212,66000.0],["1974-08-13",1.6212,1.6249,1.5695,1.5769,318000.0],["1974-08-14",1.5658,1.5658,1.54,1.5658,340800.0],["1974-08-15",1.5658,1.5769,1.54,1.5511,476400.0],["1974-08-16",1.5511,1.5548,1.54,1.54,134400.0],["1974-08-19",1.54,1.5474,1.5141,1.5141,277200.0],["1974-08-20",1.5141,1.5326,1.4957,1.5068,246000.0],["1974-08-21",1.5068,1.5141,1.4846,1.4846,194400.0],["1974-08-22",1.4772,1.4772,1.4181,1.4587,661200.0],["1974-08-23",1.4587,1.4624,1.3701,1.3701,350400.0],["1974-08-26",1.3701,1.3886,1.3406,1.3738,268800.0],["1974-08-27",1.3627,1.3627,1.3221,1.3295,316800.0],["1974-08-28",1.3295,1.396,1.3295,1.3812,216000.0],["1974-08-29",1.3812,1.4181,1.3812,1.4107,316800.0],["1974-08-30",1.4107,1.4366,1.407,1.4255,240000.0],["1974-09-03",1.4255,1.4772,1.4255,1.4255,279600.0],["1974-09-04",1.4218,1.4218,1.3849,1.4181,296400.0],["1974-09-05",1.4181,1.4514,1.407,1.4292,364800.0],["1974-09-06",1.4292,1.4403,1.4107,1.4403,316800.0],["1974-09-09",1.4403,1.4403,1.4255,1.4329,136800.0],["1974-09-10",1.4329,1.4329,1.3923,1.4034,157200.0],["1974-09-11",1.4034,1.4144,1.396,1.407,376800.0],["1974-09-12",1.4034,1.4034,1.359,1.359,481200.0],["1974-09-13",1.359,1.359,1.3295,1.3332,465600.0],["1974-09-16",1.3332,1.3553,1.311,1.348,369600.0],["1974-09-17",1.348,1.3664,1.348,1.348,295200.0],["1974-09-18",1.3369,1.3369,1.2926,1.2963,343200.0],["1974-09-19",1.3073,1.3664,1.3073,1.3664,210000.0],["1974-09-20",1.3664,1.3812,1.3443,1.3664,369600.0],["1974-09-23",1.3664,1.3812,1.3443,1.3738,379200.0],["1974-09-24",1.3664,1.3664,1.3443,1.3553,82800.0],["1974-09-25",1.3553,1.3849,1.3406,1.3738,292800.0],["1974-09-26",1.3738,1.3738,1.3332,1.3443,393600.0],["1974-09-27",1.3443,1.3443,1.3073,1.3073,307200.0],["1974-09-30",1.3073,1.3073,1.1965,1.2187,321600.0],["1974-10-01",1.2187,1.2298,1.1633,1.1928,511200.0],["1974-10-02",1.1928,1.2002,1.1855,1.1965,138000.0],["1974-10-03",1.1965,1.2113,1.1855,1.2039,214800.0],["1974-10-04",1.2039,1.215,1.1855,1.215,220800.0],["1974-10-07",1.215,1.2741,1.215,1.2704,345600.0],["1974-10-08",1.2704,1.2999,1.2704,1.2852,187200.0],["1974-10-09",1.2852,1.3295,1.2704,1.3221,336000.0],["1974-10-10",1.3369,1.3849,1.3369,1.3738,564000.0],["1974-10-11",1.3886,1.4587,1.3886,1.4292,477600.0],["1974-10-14",1.4403,1.5289,1.4403,1.492,297600.0],["1974-10-15",1.492,1.492,1.4218,1.4477,292800.0],["1974-10-16",1.4477,1.4624,1.4144,1.4181,220800.0],["1974-10-17",1.4181,1.4809,1.4034,1.4477,380400.0],["1974-10-18",1.4994,1.54,1.4994,1.5141,435600.0],["1974-10-21",1.5141,1.5215,1.4735,1.5215,309600.0],["1974-10-22",1.5289,1.5585,1.5289,1.5289,379200.0],["1974-10-23",1.5104,1.5104,1.4181,1.4366,376800.0],["1974-10-24",1.4366,1.4551,1.4181,1.4403,150000.0],["1974-10-25",1.4587,1.492,1.4587,1.4809,192000.0],["1974-10-28",1.4624,1.4624,1.4403,1.4624,271200.0],["1974-10-29",1.4624,1.4994,1.4587,1.4994,930000.0],["1974-10-30",1.4994,1.5437,1.4846,1.5215,468000.0],["1974-10-31",1.5215,1.588,1.5215,1.5695,312000.0],["1974-11-01",1.5695,1.6249,1.5511,1.6175,247200.0],["1974-11-04",1.6175,1.6212,1.5695,1.6175,213600.0],["1974-11-05",1.6175,1.684,1.588,1.6766,284400.0],["1974-11-06",1.6766,1.7099,1.6692,1.684,279600.0],["1974-11-07",1.684,1.6988,1.6545,1.6619,307200.0],["1974-11-08",1.6619,1.6656,1.636,1.6656,208800.0],["1974-11-11",1.6545,1.6545,1.6175,1.6545,145200.0],["1974-11-12",1.6508,1.6508,1.6102,1.6139,386400.0],["1974-11-13",1.6102,1.6102,1.5806,1.588,436800.0],["1974-11-14",1.588,1.6175,1.5695,1.588,242400.0],["1974-11-15",1.5695,1.5695,1.4883,1.492,318000.0],["1974-11-18",1.492,1.492,1.4477,1.4477,334800.0],["1974-11-19",1.4477,1.4624,1.444,1.4551,206400.0],["1974-11-20",1.4551,1.4957,1.4514,1.4587,260400.0],["1974-11-21",1.4587,1.5068,1.4551,1.4994,280800.0],["1974-11-22",1.5104,1.5252,1.5104,1.5104,189600.0],["1974-11-25",1.5104,1.5141,1.4846,1.5104,110400.0],["1974-11-26",1.5104,1.5141,1.4809,1.5031,492000.0],["1974-11-27",1.5178,1.54,1.5178,1.5363,240000.0],["1974-11-29",1.5326,1.5326,1.5141,1.5252,259200.0],["1974-12-02",1.5215,1.5215,1.4698,1.4846,116400.0],["1974-12-03",1.4772,1.4772,1.4477,1.4477,246000.0],["1974-12-04",1.4403,1.4403,1.3886,1.3997,402000.0],["1974-12-05",1.396,1.396,1.3184,1.3184,993600.0],["1974-12-06",1.3184,1.3332,1.2704,1.311,468000.0],["1974-12-09",1.311,1.3443,1.2999,1.3406,476400.0],["1974-12-10",1.3627,1.407,1.3627,1.3886,214800.0],["1974-12-11",1.3886,1.4514,1.3886,1.4255,313200.0],["1974-12-12",1.4255,1.4587,1.407,1.4292,186000.0],["1974-12-13",1.4218,1.4218,1.3664,1.3664,261600.0],["1974-12-16",1.3664,1.3738,1.3369,1.3369,469200.0],["1974-12-17",1.3369,1.3664,1.3147,1.3664,436800.0],["1974-12-18",1.3664,1.3923,1.3664,1.3738,493200.0],["1974-12-19",1.3738,1.3923,1.359,1.3886,189600.0],["1974-12-20",1.3886,1.407,1.3738,1.3775,492000.0],["1974-12-23",1.3627,1.3627,1.3147,1.3147,304800.0],["1974-12-24",1.3147,1.3369,1.311,1.3258,290400.0],["1974-12-26",1.3295,1.359,1.3295,1.3369,194400.0],["1974-12-27",1.3369,1.3369,1.3221,1.3369,86400.0],["1974-12-30",1.3406,1.3627,1.3406,1.3627,88800.0],["1974-12-31",1.3886,1.4329,1.3886,1.4329,139200.0],["1975-01-02",1.4477,1.4846,1.4477,1.4551,283200.0],["1975-01-03",1.4551,1.4551,1.4181,1.444,312000.0],["1975-01-06",1.444,1.4735,1.444,1.4661,270000.0],["1975-01-07",1.4661,1.4809,1.4587,1.4661,148800.0],["1975-01-08",1.4661,1.4883,1.4624,1.4698,264000.0],["1975-01-09",1.4698,1.4883,1.4551,1.4772,170400.0],["1975-01-10",1.4994,1.5289,1.4994,1.5141,567600.0],["1975-01-13",1.5141,1.5437,1.4994,1.5031,121200.0],["1975-01-14",1.4809,1.4809,1.4551,1.4698,135600.0],["1975-01-15",1.4698,1.5178,1.4661,1.5104,153600.0],["1975-01-16",1.5104,1.5474,1.492,1.5031,255600.0],["1975-01-17",1.5031,1.5141,1.4883,1.5104,220800.0],["1975-01-20",1.5104,1.5252,1.5031,1.5215,337200.0],["1975-01-21",1.5326,1.5474,1.5326,1.54,164400.0],["1975-01-22",1.54,1.5437,1.5289,1.5437,100800.0],["1975-01-23",1.5437,1.5732,1.5363,1.5511,372000.0],["1975-01-24",1.5511,1.588,1.5363,1.5806,356400.0],["1975-01-27",1.6286,1.6582,1.6286,1.6582,391200.0],["1975-01-28",1.6656,1.7394,1.6656,1.7136,700800.0],["1975-01-29",1.7099,1.7099,1.6951,1.7025,609600.0],["1975-01-30",1.7025,1.7357,1.6692,1.6692,776400.0],["1975-01-31",1.6545,1.6545,1.6175,1.6471,507600.0],["1975-02-03",1.6508,1.7136,1.6508,1.6766,236400.0],["1975-02-04",1.6766,1.6877,1.6323,1.6729,303600.0],["1975-02-05",1.6729,1.7136,1.6692,1.7136,441600.0],["1975-02-06",1.7136,1.769,1.6988,1.6988,577200.0],["1975-02-07",1.6988,1.7099,1.6656,1.7062,630000.0],["1975-02-10",1.7062,1.7246,1.7025,1.7136,210000.0],["1975-02-11",1.7136,1.7283,1.6988,1.7136,866400.0],["1975-02-12",1.7136,1.721,1.684,1.7136,249600.0],["1975-02-13",1.732,1.8465,1.732,1.8096,1009200.0],["1975-02-14",1.8096,1.8354,1.7468,1.7727,516000.0],["1975-02-18",1.7727,1.7948,1.7505,1.7616,630000.0],["1975-02-19",1.7616,1.7911,1.7505,1.7837,507600.0],["1975-02-20",1.7874,1.8539,1.7874,1.8465,404400.0],["1975-02-21",1.865,1.9167,1.865,1.8834,577200.0],["1975-02-24",1.8834,1.8908,1.8502,1.8798,279600.0],["1975-02-25",1.8798,1.8834,1.8428,1.8465,558000.0],["1975-02-26",1.8465,1.8576,1.817,1.8428,625200.0],["1975-02-27",1.8428,1.8576,1.8244,1.8317,373200.0],["1975-02-28",1.8317,1.8724,1.8244,1.8687,337200.0],["1975-03-03",1.8908,1.9388,1.8908,1.9278,572400.0],["1975-03-04",1.9942,2.0533,1.9942,1.9942,900000.0],["1975-03-05",1.9942,1.9942,1.9425,1.9499,708000.0],["1975-03-06",1.9425,1.9425,1.8945,1.9388,680400.0],["1975-03-07",1.9388,1.9573,1.9388,1.9388,278400.0],["1975-03-10",1.9388,1.9499,1.9093,1.9351,511200.0],["1975-03-11",1.9351,1.9351,1.8834,1.8982,877200.0],["1975-03-12",1.8871,1.8871,1.8391,1.8761,728400.0],["1975-03-13",1.8761,1.8798,1.8613,1.8724,210000.0],["1975-03-14",1.8798,1.9019,1.8798,1.9019,409200.0],["1975-03-17",1.9019,1.9425,1.9019,1.9388,363600.0],["1975-03-18",1.9388,1.961,1.9204,1.9204,416400.0],["1975-03-19",1.9056,1.9056,1.8761,1.8982,366000.0],["1975-03-20",1.8982,1.9462,1.8982,1.9241,270000.0],["1975-03-21",1.9241,1.9388,1.9167,1.9388,386400.0],["1975-03-24",1.9204,1.9204,1.8724,1.8871,310800.0],["1975-03-25",1.8871,1.9351,1.8465,1.9315,682800.0],["1975-03-26",1.9315,1.9721,1.9241,1.9351,399600.0],["1975-03-27",1.9315,1.9315,1.9056,1.9241,444000.0],["1975-03-31",1.9241,1.9499,1.9241,1.9462,270000.0],["1975-04-01",1.9388,1.9388,1.9019,1.9019,241200.0],["1975-04-02",1.9019,1.9093,1.8613,1.9056,279600.0],["1975-04-03",1.9056,1.9167,1.8502,1.8576,374400.0],["1975-04-04",1.8576,1.8687,1.8317,1.8687,297600.0],["1975-04-07",1.8613,1.8613,1.8354,1.8465,172800.0],["1975-04-08",1.8539,1.8798,1.8539,1.8613,258000.0],["1975-04-09",1.8798,1.9425,1.8798,1.9388,693600.0],["1975-04-10",1.9388,1.9388,1.8613,1.8613,1377600.0],["1975-04-11",1.8613,1.8687,1.8576,1.8687,387600.0],["1975-04-14",1.8834,1.9241,1.8834,1.9241,391200.0],["1975-04-15",1.9241,1.9425,1.9019,1.9278,446400.0],["1975-04-16",1.9278,1.9425,1.9167,1.9315,523200.0],["1975-04-17",1.9462,1.9979,1.9462,1.9832,680400.0],["1975-04-18",1.9758,1.9758,1.9388,1.9499,540000.0],["1975-04-21",1.9721,2.0275,1.9721,2.009,466800.0],["1975-04-22",2.009,2.0386,1.9942,1.9942,1158000.0],["1975-04-23",1.9942,1.9942,1.9721,1.9868,415200.0],["1975-04-24",1.9868,2.0127,1.9758,2.0016,496800.0],["1975-04-25",2.0016,2.0201,1.9942,2.009,351600.0],["1975-04-28",2.009,2.0201,1.9795,1.9942,798000.0],["1975-04-29",1.9942,2.0016,1.9647,1.9758,490800.0],["1975-04-30",1.9758,1.9795,1.9536,1.9721,297600.0],["1975-05-01",1.9721,1.9942,1.9684,1.9758,518400.0],["1975-05-02",1.9795,2.0275,1.9795,2.0275,460800.0],["1975-05-05",2.0275,2.0496,1.9795,1.9795,1137600.0],["1975-05-06",1.9795,1.9979,1.9499,1.9499,1268400.0],["1975-05-07",1.9499,1.9573,1.9167,1.9462,1029600.0],["1975-05-08",1.9462,1.9573,1.913,1.9573,829200.0],["1975-05-09",1.9573,1.9942,1.9499,1.9721,1914000.0],["1975-05-12",1.9721,1.9795,1.9425,1.9462,537600.0],["1975-05-13",1.9462,2.0016,1.9259,2.0016,552000.0],["1975-05-14",1.9979,1.9979,1.9684,1.9795,1018800.0],["1975-05-15",1.9795,1.9868,1.9499,1.961,686400.0],["1975-05-16",1.9499,1.9499,1.9167,1.9167,402000.0],["1975-05-19",1.9167,1.9167,1.8834,1.8834,741600.0],["1975-05-20",1.8945,1.9093,1.8945,1.9056,423600.0],["1975-05-21",1.9056,1.9093,1.8687,1.8724,530400.0],["1975-05-22",1.8798,1.9056,1.8798,1.8982,316800.0],["1975-05-23",1.8982,1.9241,1.8945,1.9241,420000.0],["1975-05-27",1.9241,1.9388,1.9056,1.9278,360000.0],["1975-05-28",1.9278,1.9536,1.9278,1.9536,510000.0],["1975-05-29",1.9536,1.9536,1.9315,1.9388,574800.0],["1975-05-30",1.9388,1.9425,1.9278,1.9278,399600.0],["1975-06-02",1.9278,1.9536,1.9241,1.9425,1023600.0],["1975-06-03",1.9499,1.9647,1.9499,1.9647,316800.0],["1975-06-04",1.9647,1.9832,1.9573,1.9721,315600.0],["1975-06-05",1.9721,1.9868,1.961,1.9868,342000.0],["1975-06-06",1.9832,1.9832,1.9204,1.9315,600000.0],["1975-06-09",1.9315,1.9462,1.9241,1.9278,357600.0],["1975-06-10",1.9204,1.9204,1.8871,1.8871,525600.0],["1975-06-11",1.8871,1.8945,1.8428,1.8465,517200.0],["1975-06-12",1.8465,1.8502,1.8022,1.817,1102800.0],["1975-06-13",1.8244,1.8613,1.8244,1.8613,459600.0],["1975-06-16",1.8687,1.8982,1.8687,1.8834,308400.0],["1975-06-17",1.8834,1.8945,1.8834,1.8834,158400.0],["1975-06-18",1.8834,1.8871,1.8391,1.8576,474000.0],["1975-06-19",1.8576,1.8724,1.8428,1.8687,247200.0],["1975-06-20",1.8687,1.913,1.8687,1.8798,408000.0],["1975-06-23",1.8798,1.8908,1.8724,1.8798,228000.0],["1975-06-24",1.8834,1.9315,1.8834,1.9167,514800.0],["1975-06-25",1.9167,1.9573,1.9167,1.9425,394800.0],["1975-06-26",1.9425,1.9499,1.9241,1.9241,260400.0],["1975-06-27",1.9278,1.9684,1.9278,1.9573,256800.0],["1975-06-30",1.9647,1.9905,1.9647,1.9758,316800.0],["1975-07-01",1.9758,1.9795,1.9425,1.9647,282000.0],["1975-07-02",1.961,1.961,1.9315,1.9351,422400.0],["1975-07-03",1.9351,1.9388,1.9241,1.9351,570000.0],["1975-07-07",1.9351,1.9573,1.9351,1.9388,138000.0],["1975-07-08",1.9388,1.9536,1.9351,1.9462,115200.0],["1975-07-09",1.9499,1.9721,1.9499,1.9721,219600.0],["1975-07-10",1.9721,2.009,1.9647,1.9647,520800.0],["1975-07-11",1.9647,2.0238,1.961,2.009,523200.0],["1975-07-14",2.009,2.0496,2.009,2.0127,894000.0],["1975-07-15",2.0238,2.0644,2.0238,2.0459,622800.0],["1975-07-16",2.0607,2.0866,2.0607,2.0681,480000.0],["1975-07-17",2.0681,2.0866,2.0238,2.0312,681600.0],["1975-07-18",2.0312,2.0312,2.009,2.0164,273600.0],["1975-07-21",2.0201,2.0312,2.0201,2.0275,144000.0],["1975-07-22",2.0275,2.0312,1.9979,2.0238,159600.0],["1975-07-23",2.0238,2.0238,1.9647,1.9684,662400.0],["1975-07-24",1.9684,1.9795,1.9647,1.9721,369600.0],["1975-07-25",1.9684,1.9684,1.913,1.9167,360000.0],["1975-07-28",1.9167,1.9425,1.9167,1.9204,601200.0],["1975-07-29",1.9315,1.9499,1.9315,1.9462,256800.0],["1975-07-30",1.9573,1.9684,1.9573,1.9647,198000.0],["1975-07-31",1.9721,2.0238,1.9721,2.009,237600.0],["1975-08-01",2.009,2.0127,1.9647,1.9721,423600.0],["1975-08-04",1.9721,1.9721,1.9573,1.961,264000.0],["1975-08-05",1.961,1.9868,1.9573,1.9573,186000.0],["1975-08-06",1.9573,1.9979,1.9499,1.9868,324000.0],["1975-08-07",1.9905,2.0275,1.9905,2.009,337200.0],["1975-08-08",2.0127,2.0312,2.0127,2.0164,175200.0],["1975-08-11",2.0164,2.0238,2.009,2.0238,166800.0],["1975-08-12",2.0275,2.0607,2.0275,2.0496,309600.0],["1975-08-13",2.0496,2.057,2.0238,2.0386,166800.0],["1975-08-14",2.0312,2.0312,1.9832,1.9868,364800.0],["1975-08-15",1.9905,2.009,1.9905,2.0053,253200.0],["1975-08-18",2.0053,2.0164,1.9979,2.0016,174000.0],["1975-08-19",2.0016,2.0053,1.9684,1.9684,226800.0],["1975-08-20",1.961,1.961,1.9056,1.913,783600.0],["1975-08-21",1.913,1.9204,1.8982,1.9056,195600.0],["1975-08-22",1.9204,1.9647,1.9204,1.9425,198000.0],["1975-08-25",1.9462,1.9573,1.9462,1.9499,153600.0],["1975-08-26",1.9499,1.9536,1.9425,1.9462,265200.0],["1975-08-27",1.9388,1.9388,1.9204,1.9315,374400.0],["1975-08-28",1.9315,1.9536,1.9278,1.9499,655200.0],["1975-08-29",1.9536,1.9832,1.9536,1.9758,223200.0],["1975-09-02",1.9795,2.0127,1.9795,1.9795,214800.0],["1975-09-03",1.9721,1.9721,1.961,1.9721,318000.0],["1975-09-04",1.9905,2.0053,1.9905,1.9942,289200.0],["1975-09-05",1.9942,1.9979,1.9795,1.9795,153600.0],["1975-09-08",1.9684,1.9684,1.9388,1.9647,196800.0],["1975-09-09",1.9647,1.9868,1.9499,1.9499,316800.0],["1975-09-10",1.9499,1.9499,1.9351,1.9425,393600.0],["1975-09-11",1.9425,1.9536,1.9388,1.9425,139200.0],["1975-09-12",1.9425,1.961,1.9241,1.9315,204000.0],["1975-09-15",1.9315,1.9351,1.8761,1.8908,210000.0],["1975-09-16",1.8908,1.913,1.8391,1.8539,658800.0],["1975-09-17",1.8539,1.8613,1.8465,1.8539,344400.0],["1975-09-18",1.8539,1.8834,1.8539,1.8834,495600.0],["1975-09-19",1.8834,1.9573,1.8834,1.9573,694800.0],["1975-09-22",1.9573,1.9868,1.9499,1.9499,284400.0],["1975-09-23",1.9499,1.9499,1.9278,1.9462,367200.0],["1975-09-24",1.9499,1.9647,1.9499,1.9647,790800.0],["1975-09-25",1.9647,1.9721,1.9573,1.9573,268800.0],["1975-09-26",1.9573,1.9942,1.9573,1.9684,450000.0],["1975-09-29",1.9684,1.9795,1.9573,1.9573,558000.0],["1975-09-30",1.9425,1.9425,1.9204,1.9241,370800.0],["1975-10-01",1.9241,1.9278,1.8871,1.8871,433200.0],["1975-10-02",1.8871,1.913,1.8724,1.8724,235200.0],["1975-10-03",1.8798,1.9388,1.8798,1.9351,331200.0],["1975-10-06",1.9425,1.9758,1.9425,1.9425,286800.0],["1975-10-07",1.9425,1.9536,1.913,1.9315,598800.0],["1975-10-08",1.9425,1.9905,1.9425,1.9868,208800.0],["1975-10-09",1.9868,2.0053,1.9832,1.9979,216000.0],["1975-10-10",1.9979,2.0127,1.9942,2.009,337200.0],["1975-10-13",2.009,2.0386,1.9942,2.0386,150000.0],["1975-10-14",2.0386,2.057,2.0053,2.0164,477600.0],["1975-10-15",2.0164,2.0164,2.0016,2.0164,312000.0],["1975-10-16",2.0164,2.0644,2.0164,2.0644,1053600.0],["1975-10-17",2.0644,2.1272,2.057,2.0939,933600.0],["1975-10-20",2.105,2.1752,2.105,2.1567,590400.0],["1975-10-21",2.1826,2.2158,2.1826,2.2121,789600.0],["1975-10-22",2.2121,2.2417,2.1789,2.1863,883200.0],["1975-10-23",2.1678,2.1678,2.1383,2.1641,1239600.0],["1975-10-24",2.1567,2.1567,2.1198,2.1272,384000.0],["1975-10-27",2.1272,2.142,2.1235,2.1272,207600.0],["1975-10-28",2.1272,2.153,2.1198,2.1493,297600.0],["1975-10-29",2.1493,2.1493,2.1124,2.1235,439200.0],["1975-10-30",2.1235,2.1383,2.1087,2.1161,601200.0],["1975-10-31",2.1161,2.1346,2.0976,2.1013,222000.0],["1975-11-03",2.1013,2.1198,2.0939,2.105,217200.0],["1975-11-04",2.105,2.1198,2.0903,2.0903,312000.0],["1975-11-05",2.1013,2.153,2.1013,2.1272,549600.0],["1975-11-06",2.1272,2.1493,2.1198,2.1383,207600.0],["1975-11-07",2.1383,2.142,2.0976,2.1124,1050000.0],["1975-11-10",2.105,2.105,2.0718,2.0755,476400.0],["1975-11-11",2.0755,2.105,2.0681,2.0718,498000.0],["1975-11-12",2.0755,2.1013,2.0755,2.0976,576000.0],["1975-11-13",2.1272,2.153,2.1272,2.1272,382800.0],["1975-11-14",2.1272,2.1346,2.1013,2.105,258000.0],["1975-11-17",2.105,2.105,2.0903,2.0939,417600.0],["1975-11-18",2.0939,2.1087,2.0681,2.0681,465600.0],["1975-11-19",2.057,2.057,1.9832,2.0053,422400.0],["1975-11-20",2.009,2.0459,2.009,2.0238,476400.0],["1975-11-21",2.0238,2.0349,2.0016,2.009,384000.0],["1975-11-24",2.009,2.0275,2.009,2.0127,309600.0],["1975-11-25",2.0164,2.0422,2.0164,2.0312,422400.0],["1975-11-26",2.0312,2.0459,2.0164,2.0238,284400.0],["1975-11-28",2.0238,2.0533,2.0238,2.0386,225600.0],["1975-12-01",2.0386,2.0459,2.0016,2.0201,332400.0],["1975-12-02",2.0201,2.0201,1.9868,2.0016,482400.0],["1975-12-03",1.9795,1.9795,1.9351,1.9388,637200.0],["1975-12-04",1.9388,1.9721,1.9204,1.961,610800.0],["1975-12-05",1.961,1.9758,1.9573,1.9573,436800.0],["1975-12-08",1.9573,1.9647,1.9278,1.9573,1429200.0],["1975-12-09",1.9573,1.9832,1.9462,1.9832,316800.0],["1975-12-10",1.9905,2.0053,1.9905,1.9979,378000.0],["1975-12-11",2.0016,2.0201,2.0016,2.0201,318000.0],["1975-12-12",2.0201,2.0349,2.0127,2.0349,297600.0],["1975-12-15",2.0349,2.0459,2.0201,2.0201,222000.0],["1975-12-16",2.0201,2.0422,2.0164,2.0312,235200.0],["1975-12-17",2.0275,2.0275,2.0164,2.0201,254400.0],["1975-12-18",2.0201,2.0201,2.0127,2.0201,302400.0],["1975-12-19",2.0201,2.0238,1.9905,1.9942,361200.0],["1975-12-22",1.9795,1.9795,1.9647,1.9647,226800.0],["1975-12-23",1.9647,1.9942,1.9573,1.9868,464400.0],["1975-12-24",1.9868,2.0053,1.9868,2.0016,283200.0],["1975-12-26",2.0016,2.0386,1.9979,2.0349,145200.0],["1975-12-29",2.0349,2.057,2.0349,2.0533,303600.0],["1975-12-30",2.0533,2.0792,2.0422,2.0459,525600.0],["1975-12-31",2.0459,2.0644,2.0459,2.0607,243600.0],["1976-01-02",2.0607,2.1087,2.057,2.1013,156000.0],["1976-01-05",2.1198,2.153,2.1198,2.1346,328800.0],["1976-01-06",2.1346,2.1826,2.1272,2.1567,928800.0],["1976-01-07",2.1567,2.201,2.142,2.1715,832800.0],["1976-01-08",2.1715,2.201,2.1641,2.1678,1122000.0],["1976-01-09",2.1678,2.1974,2.1604,2.1863,442800.0],["1976-01-12",2.1863,2.2269,2.1752,2.2269,841200.0],["1976-01-13",2.2269,2.2601,2.19,2.19,1352400.0],["1976-01-14",2.19,2.2084,2.1789,2.2084,512400.0],["1976-01-15",2.2084,2.2269,2.201,2.2084,688800.0],["1976-01-16",2.2084,2.2232,2.2047,2.2158,592800.0],["1976-01-19",2.2158,2.2454,2.201,2.2454,434400.0],["1976-01-20",2.2527,2.2823,2.2527,2.2749,600000.0],["1976-01-21",2.2749,2.2897,2.2417,2.2749,818400.0],["1976-01-22",2.2712,2.2712,2.2527,2.2675,720000.0],["1976-01-23",2.2675,2.3044,2.2675,2.3044,600000.0],["1976-01-26",2.3044,2.3672,2.3044,2.334,1003200.0],["1976-01-27",2.334,2.3598,2.3266,2.3451,942000.0],["1976-01-28",2.3451,2.3672,2.3229,2.3525,856800.0],["1976-01-29",2.3562,2.3931,2.3562,2.3598,823200.0],["1976-01-30",2.3598,2.3857,2.3562,2.3635,1336800.0],["1976-02-02",2.3635,2.382,2.3451,2.3709,799200.0],["1976-02-03",2.3709,2.3746,2.3598,2.3635,633600.0],["1976-02-04",2.3635,2.382,2.3598,2.3635,1250400.0],["1976-02-05",2.3635,2.3709,2.3192,2.3266,753600.0],["1976-02-06",2.3266,2.3562,2.3192,2.3229,694800.0],["1976-02-09",2.3229,2.3451,2.3155,2.3377,324000.0],["1976-02-10",2.3377,2.3488,2.3192,2.3488,478800.0],["1976-02-11",2.3525,2.3746,2.3525,2.3672,783600.0],["1976-02-12",2.3672,2.4226,2.3598,2.4005,562800.0],["1976-02-13",2.3931,2.3931,2.3709,2.3857,422400.0],["1976-02-17",2.3857,2.3894,2.3635,2.3709,535200.0],["1976-02-18",2.3709,2.3968,2.3709,2.3857,816000.0],["1976-02-19",2.3857,2.4337,2.382,2.4226,1430400.0],["1976-02-20",2.4448,2.4633,2.4448,2.4522,2264400.0],["1976-02-23",2.4522,2.4743,2.4337,2.4743,526800.0],["1976-02-24",2.4743,2.5076,2.4669,2.4965,1086000.0],["1976-02-25",2.5076,2.563,2.5076,2.5593,1327200.0],["1976-02-26",2.5593,2.6221,2.5593,2.5703,849600.0],["1976-02-27",2.5703,2.574,2.5482,2.5482,1323600.0],["1976-03-01",2.563,2.5999,2.563,2.5999,752400.0],["1976-03-02",2.5999,2.6368,2.5888,2.6147,1456800.0],["1976-03-03",2.6147,2.6442,2.5999,2.6368,1050000.0],["1976-03-04",2.6294,2.6294,2.5962,2.6036,1338000.0],["1976-03-05",2.6036,2.611,2.5482,2.5703,711600.0],["1976-03-08",2.5703,2.5925,2.563,2.5925,969600.0],["1976-03-09",2.5925,2.6368,2.5888,2.6147,1562400.0],["1976-03-10",2.6147,2.6516,2.6147,2.6405,634800.0],["1976-03-11",2.6553,2.6811,2.6553,2.659,1028400.0],["1976-03-12",2.6664,2.7033,2.6664,2.6701,616800.0],["1976-03-15",2.6701,2.6811,2.6147,2.6294,1137600.0],["1976-03-16",2.6294,2.6294,2.5925,2.6036,780000.0],["1976-03-17",2.6036,2.6147,2.563,2.5962,747600.0],["1976-03-18",2.5851,2.5851,2.5186,2.5334,1298400.0],["1976-03-19",2.5334,2.5408,2.4669,2.478,751200.0],["1976-03-22",2.478,2.5002,2.4706,2.4817,1106400.0],["1976-03-23",2.4817,2.4965,2.4522,2.4928,704400.0],["1976-03-24",2.4928,2.5223,2.4706,2.478,886800.0],["1976-03-25",2.4743,2.4743,2.4152,2.4337,796800.0],["1976-03-26",2.4337,2.4411,2.4226,2.4411,526800.0],["1976-03-29",2.4337,2.4337,2.382,2.3894,828000.0],["1976-03-30",2.3894,2.4152,2.3672,2.4079,576000.0],["1976-03-31",2.4152,2.4448,2.4152,2.4374,525600.0],["1976-04-01",2.4374,2.4669,2.4337,2.4522,890400.0],["1976-04-02",2.4522,2.4965,2.4374,2.478,360000.0],["1976-04-05",2.4854,2.515,2.4854,2.5113,559200.0],["1976-04-06",2.5113,2.5334,2.5113,2.5113,524400.0],["1976-04-07",2.5076,2.5076,2.4817,2.4928,590400.0],["1976-04-08",2.4928,2.4928,2.4411,2.4411,700800.0],["1976-04-09",2.43,2.43,2.3783,2.3931,650400.0],["1976-04-12",2.3931,2.43,2.382,2.3931,654000.0],["1976-04-13",2.4042,2.43,2.4042,2.4115,531600.0],["1976-04-14",2.4115,2.4632,2.4115,2.4448,656400.0],["1976-04-15",2.4522,2.4965,2.4522,2.4965,607200.0],["1976-04-19",2.5186,2.5556,2.5186,2.5556,1040400.0],["1976-04-20",2.5556,2.6147,2.5445,2.6073,1068000.0],["1976-04-21",2.6073,2.6479,2.6036,2.6184,1202400.0],["1976-04-22",2.6184,2.6405,2.6184,2.6294,901200.0],["1976-04-23",2.6294,2.6294,2.6036,2.6036,946800.0],["1976-04-26",2.6036,2.611,2.5888,2.611,408000.0],["1976-04-27",2.611,2.622,2.5962,2.6073,400800.0],["1976-04-28",2.6073,2.6073,2.5814,2.5888,472800.0],["1976-04-29",2.5888,2.5999,2.5851,2.5925,424800.0],["1976-04-30",2.5925,2.5999,2.563,2.5777,430800.0],["1976-05-03",2.5703,2.5703,2.5408,2.5482,646800.0],["1976-05-04",2.5482,2.563,2.5371,2.5482,472800.0],["1976-05-05",2.5482,2.5703,2.5482,2.5593,435600.0],["1976-05-06",2.5593,2.5703,2.5519,2.563,670800.0],["1976-05-07",2.5667,2.5999,2.5667,2.5925,477600.0],["1976-05-10",2.6073,2.6479,2.6073,2.6368,613200.0],["1976-05-11",2.6442,2.6811,2.6442,2.6627,1256400.0],["1976-05-12",2.6627,2.6701,2.6479,2.659,681600.0],["1976-05-13",2.659,2.659,2.6442,2.6516,378000.0],["1976-05-14",2.6516,2.6516,2.6147,2.622,682800.0],["1976-05-17",2.6221,2.6257,2.6073,2.6184,382800.0],["1976-05-18",2.622,2.6368,2.622,2.6257,548400.0],["1976-05-19",2.6257,2.6479,2.622,2.6331,402000.0],["1976-05-20",2.6331,2.6701,2.6294,2.659,793200.0],["1976-05-21",2.659,2.659,2.6442,2.6479,594000.0],["1976-05-24",2.6405,2.6405,2.6073,2.6184,559200.0],["1976-05-25",2.6184,2.6294,2.611,2.6184,313200.0],["1976-05-26",2.6184,2.6294,2.611,2.6184,338400.0],["1976-05-27",2.6184,2.6221,2.6036,2.6184,978000.0],["1976-05-28",2.6184,2.6257,2.6073,2.622,511200.0],["1976-06-01",2.6221,2.6294,2.611,2.6184,376800.0],["1976-06-02",2.6184,2.6294,2.6036,2.622,804000.0],["1976-06-03",2.622,2.6331,2.6184,2.622,643200.0],["1976-06-04",2.6221,2.6221,2.5999,2.611,787200.0],["1976-06-07",2.6036,2.6036,2.5851,2.5888,391200.0],["1976-06-08",2.5888,2.6184,2.5888,2.5999,723600.0],["1976-06-09",2.5999,2.6257,2.5962,2.5999,439200.0],["1976-06-10",2.6036,2.6221,2.6036,2.6147,410400.0],["1976-06-11",2.6147,2.6294,2.611,2.6257,548400.0],["1976-06-14",2.6294,2.6738,2.6294,2.6627,1131600.0],["1976-06-15",2.6627,2.6701,2.6405,2.6516,651600.0],["1976-06-16",2.6516,2.6774,2.6516,2.6553,741600.0],["1976-06-17",2.659,2.6738,2.659,2.659,468000.0],["1976-06-18",2.659,2.6738,2.6479,2.6479,781200.0],["1976-06-21",2.6479,2.6774,2.6405,2.6627,630000.0],["1976-06-22",2.6664,2.7144,2.6664,2.6959,782400.0],["1976-06-23",2.6885,2.6885,2.6553,2.6885,632400.0],["1976-06-24",2.6885,2.7107,2.6848,2.6996,801600.0],["1976-06-25",2.6996,2.7218,2.6959,2.7033,649200.0],["1976-06-28",2.7033,2.7107,2.6811,2.6848,261600.0],["1976-06-29",2.6848,2.6848,2.6738,2.6811,596400.0],["1976-06-30",2.6811,2.6996,2.6664,2.6922,384000.0],["1976-07-01",2.6922,2.6996,2.6664,2.6664,602400.0],["1976-07-02",2.6664,2.6774,2.6664,2.6738,528000.0],["1976-07-06",2.6738,2.6922,2.6738,2.6774,627600.0],["1976-07-07",2.6701,2.6701,2.6553,2.659,1257600.0],["1976-07-08",2.659,2.6774,2.659,2.6664,868800.0],["1976-07-09",2.6664,2.6811,2.6627,2.6811,193200.0],["1976-07-12",2.6811,2.6811,2.6627,2.6664,360000.0],["1976-07-13",2.6664,2.6811,2.6664,2.6811,1203600.0],["1976-07-14",2.6811,2.7476,2.6738,2.7476,1675200.0],["1976-07-15",2.7476,2.7513,2.7255,2.7365,2275200.0],["1976-07-16",2.7365,2.7476,2.7181,2.7439,2758800.0],["1976-07-19",2.7439,2.7476,2.7218,2.7218,620400.0],["1976-07-20",2.7218,2.7291,2.707,2.7144,390000.0],["1976-07-21",2.7144,2.7291,2.707,2.7255,697200.0],["1976-07-22",2.7255,2.7365,2.7033,2.7365,777600.0],["1976-07-23",2.7365,2.755,2.7328,2.7402,558000.0],["1976-07-26",2.7476,2.7476,2.7199,2.7255,115200.0],["1976-07-27",2.7255,2.7476,2.7255,2.7421,248800.0],["1976-07-28",2.7255,2.7255,2.6922,2.7144,588800.0],["1976-07-29",2.7144,2.7532,2.7144,2.7532,213600.0],["1976-07-30",2.7476,2.7476,2.7199,2.731,553600.0],["1976-08-02",2.731,2.731,2.6922,2.7088,660000.0],["1976-08-03",2.7088,2.731,2.6978,2.7199,261600.0],["1976-08-04",2.7199,2.7532,2.7199,2.7365,530400.0],["1976-08-05",2.731,2.731,2.7088,2.7144,225600.0],["1976-08-06",2.7088,2.7088,2.6867,2.6922,165600.0],["1976-08-09",2.6922,2.6922,2.659,2.6701,734400.0],["1976-08-10",2.6701,2.6867,2.6645,2.6811,289600.0],["1976-08-11",2.6811,2.6922,2.659,2.6645,689600.0],["1976-08-12",2.6645,2.6867,2.659,2.6811,468800.0],["1976-08-13",2.6811,2.6978,2.6091,2.6091,1001600.0],["1976-08-16",2.6091,2.6257,2.6036,2.6091,338400.0],["1976-08-17",2.598,2.598,2.5759,2.598,736000.0],["1976-08-18",2.598,2.6091,2.5094,2.515,588000.0],["1976-08-19",2.515,2.526,2.4817,2.515,623200.0],["1976-08-20",2.5039,2.5039,2.4706,2.5039,423200.0],["1976-08-23",2.5039,2.5482,2.4873,2.5426,367200.0],["1976-08-24",2.5482,2.587,2.5482,2.5537,658400.0],["1976-08-25",2.5537,2.5593,2.5371,2.5482,532000.0],["1976-08-26",2.5482,2.5703,2.5482,2.5537,820800.0],["1976-08-27",2.5537,2.5814,2.5537,2.5814,373600.0],["1976-08-30",2.5814,2.5814,2.5482,2.5703,374400.0],["1976-08-31",2.5759,2.598,2.5759,2.5925,280800.0],["1976-09-01",2.5925,2.659,2.587,2.6534,452800.0],["1976-09-02",2.6534,2.6811,2.6534,2.6811,784000.0],["1976-09-03",2.6811,2.6922,2.6701,2.6867,324000.0],["1976-09-07",2.7033,2.731,2.7033,2.7255,454400.0],["1976-09-08",2.7255,2.7421,2.6978,2.7033,536000.0],["1976-09-09",2.6922,2.6922,2.6701,2.6867,268000.0],["1976-09-10",2.6756,2.6756,2.6534,2.6645,568000.0],["1976-09-13",2.6645,2.6867,2.6479,2.6645,328000.0],["1976-09-14",2.659,2.659,2.6368,2.6479,540800.0],["1976-09-15",2.6479,2.6479,2.5759,2.5759,629600.0],["1976-09-16",2.5759,2.6257,2.5703,2.6257,378400.0],["1976-09-17",2.6257,2.6424,2.587,2.587,1112800.0],["1976-09-20",2.587,2.598,2.515,2.526,1460800.0],["1976-09-21",2.526,2.5316,2.5039,2.5316,1719200.0],["1976-09-22",2.5316,2.5371,2.4152,2.4651,4058400.0],["1976-09-23",2.4651,2.4983,2.4374,2.4762,2257600.0],["1976-09-24",2.4762,2.526,2.4651,2.4983,826400.0],["1976-09-27",2.4983,2.515,2.4762,2.4928,781600.0],["1976-09-28",2.4928,2.526,2.4817,2.4983,744000.0],["1976-09-29",2.4983,2.5039,2.4651,2.4817,495200.0],["1976-09-30",2.4762,2.4762,2.4485,2.454,561600.0],["1976-10-01",2.4596,2.4928,2.4596,2.4706,1028000.0],["1976-10-04",2.4706,2.4928,2.4596,2.4817,341600.0],["1976-10-05",2.4817,2.4873,2.4263,2.4319,673600.0],["1976-10-06",2.4319,2.4596,2.4097,2.4208,604000.0],["1976-10-07",2.4208,2.454,2.4097,2.4485,656800.0],["1976-10-08",2.4485,2.4651,2.4319,2.4485,423200.0],["1976-10-11",2.4485,2.4485,2.4152,2.4485,574400.0],["1976-10-12",2.4485,2.454,2.4208,2.4319,487200.0],["1976-10-13",2.4319,2.4319,2.4042,2.4319,1101600.0],["1976-10-14",2.4208,2.4208,2.3709,2.382,372800.0],["1976-10-15",2.382,2.382,2.3543,2.3765,523200.0],["1976-10-18",2.3765,2.4263,2.3765,2.4097,360000.0],["1976-10-19",2.4097,2.4374,2.4097,2.4319,420000.0],["1976-10-20",2.4319,2.4429,2.4208,2.4263,700800.0],["1976-10-21",2.4263,2.4429,2.4208,2.4319,547200.0],["1976-10-22",2.4319,2.4429,2.4208,2.4263,279200.0],["1976-10-25",2.4263,2.4706,2.4208,2.4706,226400.0],["1976-10-26",2.4706,2.5205,2.4651,2.5094,345600.0],["1976-10-27",2.5094,2.5427,2.5039,2.5094,521600.0],["1976-10-28",2.5094,2.5482,2.5039,2.526,376800.0],["1976-10-29",2.526,2.5759,2.526,2.5703,608800.0],["1976-11-01",2.5703,2.5703,2.5205,2.5593,511200.0],["1976-11-03",2.5316,2.5316,2.4983,2.5039,348000.0],["1976-11-04",2.5039,2.5094,2.4706,2.4873,432000.0],["1976-11-05",2.4873,2.4928,2.4263,2.4374,680800.0],["1976-11-08",2.4374,2.4706,2.382,2.3931,806400.0],["1976-11-09",2.3931,2.4097,2.3654,2.4042,728000.0],["1976-11-10",2.4042,2.4208,2.382,2.382,269600.0],["1976-11-11",2.382,2.3931,2.3765,2.382,309600.0],["1976-11-12",2.382,2.3875,2.3709,2.3875,403200.0],["1976-11-15",2.3875,2.4097,2.3654,2.3986,447200.0],["1976-11-16",2.4042,2.4429,2.4042,2.4208,574400.0],["1976-11-17",2.4208,2.4762,2.4208,2.4596,451200.0],["1976-11-18",2.4651,2.4928,2.4651,2.4817,496000.0],["1976-11-19",2.4817,2.515,2.4817,2.5039,603200.0],["1976-11-22",2.5039,2.5427,2.4873,2.5371,484000.0],["1976-11-23",2.5371,2.5371,2.5094,2.5094,431200.0],["1976-11-24",2.5205,2.5537,2.5205,2.5426,558400.0],["1976-11-26",2.5427,2.5703,2.526,2.5703,260800.0],["1976-11-29",2.5703,2.5703,2.5316,2.5316,402400.0],["1976-11-30",2.5316,2.5482,2.515,2.5426,308800.0],["1976-12-01",2.526,2.526,2.5039,2.5094,347200.0],["1976-12-02",2.5094,2.5371,2.4873,2.4928,609600.0],["1976-12-03",2.4928,2.5371,2.4873,2.5205,456000.0],["1976-12-06",2.5205,2.526,2.4983,2.5094,539200.0],["1976-12-07",2.5094,2.5094,2.4706,2.4762,389600.0],["1976-12-08",2.4762,2.4762,2.4651,2.4706,540000.0],["1976-12-09",2.4485,2.4485,2.4152,2.4319,855200.0],["1976-12-10",2.4319,2.4485,2.3986,2.4042,563200.0],["1976-12-13",2.4042,2.4042,2.3654,2.3986,438400.0],["1976-12-14",2.3986,2.4429,2.3931,2.4319,324000.0],["1976-12-15",2.4319,2.454,2.4319,2.4485,802400.0],["1976-12-16",2.4485,2.4485,2.4208,2.4263,445600.0],["1976-12-17",2.4263,2.4485,2.4263,2.4374,449600.0],["1976-12-20",2.4374,2.4485,2.4319,2.4429,459200.0],["1976-12-21",2.4429,2.4928,2.4319,2.4928,519200.0],["1976-12-22",2.4928,2.5039,2.4596,2.4596,692800.0],["1976-12-23",2.4596,2.4928,2.4596,2.4762,556000.0],["1976-12-27",2.4762,2.515,2.4762,2.515,493600.0],["1976-12-28",2.515,2.5371,2.5039,2.5205,461600.0],["1976-12-29",2.5205,2.526,2.5039,2.515,235200.0],["1976-12-30",2.515,2.5371,2.5094,2.526,189600.0],["1976-12-31",2.526,2.5703,2.526,2.5703,258400.0],["1977-01-03",2.5703,2.5703,2.526,2.5426,560000.0],["1977-01-04",2.5427,2.5648,2.5039,2.5039,252800.0],["1977-01-05",2.5039,2.5205,2.4651,2.4817,596000.0],["1977-01-06",2.4817,2.5039,2.4817,2.4817,249600.0],["1977-01-07",2.4817,2.515,2.4817,2.4928,301600.0],["1977-01-10",2.4928,2.4983,2.4817,2.4983,314400.0],["1977-01-11",2.4983,2.5205,2.4651,2.4706,263200.0],["1977-01-12",2.4706,2.4762,2.4374,2.4374,773600.0],["1977-01-13",2.4374,2.4706,2.4208,2.4651,714400.0],["1977-01-14",2.4651,2.4983,2.4596,2.4928,389600.0],["1977-01-17",2.4817,2.4817,2.4596,2.4651,275200.0],["1977-01-18",2.4651,2.4706,2.4263,2.4263,464800.0],["1977-01-19",2.4263,2.4485,2.2934,2.3155,1012800.0],["1977-01-20",2.3155,2.3709,2.3155,2.3377,595200.0],["1977-01-21",2.3377,2.3709,2.3321,2.3598,1013600.0],["1977-01-24",2.3598,2.3931,2.3543,2.3765,321600.0],["1977-01-25",2.3765,2.3765,2.3543,2.3543,753600.0],["1977-01-26",2.3488,2.3488,2.2712,2.2712,1082400.0],["1977-01-27",2.2712,2.2823,2.2601,2.2768,667200.0],["1977-01-28",2.2768,2.3044,2.2712,2.2989,876000.0],["1977-01-31",2.2934,2.2934,2.238,2.2878,629600.0],["1977-02-01",2.2989,2.3543,2.2989,2.3321,856000.0],["1977-02-02",2.3321,2.3488,2.3044,2.3044,1160800.0],["1977-02-03",2.3044,2.31,2.2823,2.3044,543200.0],["1977-02-04",2.3044,2.3266,2.3044,2.31,371200.0],["1977-02-07",2.31,2.3211,2.2878,2.2878,796000.0],["1977-02-08",2.2878,2.2989,2.2214,2.2324,1065600.0],["1977-02-09",2.2324,2.238,2.1604,2.1604,1568000.0],["1977-02-10",2.177,2.2047,2.177,2.1826,839200.0],["1977-02-11",2.1826,2.1881,2.1715,2.1881,980800.0],["1977-02-14",2.1881,2.1937,2.1715,2.1881,987200.0],["1977-02-15",2.1937,2.2712,2.1937,2.2712,1001600.0],["1977-02-16",2.2712,2.3044,2.238,2.2491,713600.0],["1977-02-17",2.2491,2.2601,2.2324,2.2435,541600.0],["1977-02-18",2.2435,2.2546,2.2047,2.2214,780000.0],["1977-02-22",2.2324,2.2712,2.2324,2.2324,417600.0],["1977-02-23",2.2324,2.2324,2.1992,2.1992,439200.0],["1977-02-24",2.2047,2.2158,2.2047,2.2158,316000.0],["1977-02-25",2.2158,2.2435,2.2103,2.2324,584800.0],["1977-02-28",2.2324,2.2491,2.2269,2.2491,357600.0],["1977-03-01",2.2601,2.2768,2.2601,2.2657,720800.0],["1977-03-02",2.2712,2.2934,2.2712,2.2768,787200.0],["1977-03-03",2.2768,2.3155,2.2768,2.2934,840000.0],["1977-03-04",2.2934,2.3266,2.2712,2.3155,539200.0],["1977-03-07",2.3155,2.3321,2.3155,2.3266,698400.0],["1977-03-08",2.3266,2.3654,2.3155,2.3211,566400.0],["1977-03-09",2.3211,2.3211,2.2878,2.3155,358400.0],["1977-03-10",2.3155,2.3432,2.2934,2.3432,549600.0],["1977-03-11",2.3432,2.3709,2.3321,2.3709,551200.0],["1977-03-14",2.3709,2.4651,2.3654,2.4263,592800.0],["1977-03-15",2.4263,2.4485,2.4152,2.4263,1125600.0],["1977-03-16",2.4263,2.4429,2.4042,2.4152,1008000.0],["1977-03-17",2.4042,2.4042,2.3598,2.3986,856800.0],["1977-03-18",2.4097,2.4429,2.4097,2.4263,735200.0],["1977-03-21",2.4263,2.4374,2.4152,2.4319,403200.0],["1977-03-22",2.4319,2.4319,2.4042,2.4208,463200.0],["1977-03-23",2.4208,2.4374,2.4208,2.4263,664800.0],["1977-03-24",2.4263,2.4319,2.4042,2.4042,961600.0],["1977-03-25",2.4042,2.4374,2.4042,2.4152,545600.0],["1977-03-28",2.4152,2.4208,2.3986,2.4152,474400.0],["1977-03-29",2.4208,2.4429,2.4208,2.4263,429600.0],["1977-03-30",2.4263,2.4374,2.4152,2.4152,403200.0],["1977-03-31",2.4152,2.4319,2.3986,2.4208,337600.0],["1977-04-01",2.4263,2.454,2.4263,2.4429,731200.0],["1977-04-04",2.4429,2.4485,2.4208,2.4263,240000.0],["1977-04-05",2.4263,2.4319,2.4042,2.4097,660000.0],["1977-04-06",2.4097,2.4152,2.3765,2.382,387200.0],["1977-04-07",2.382,2.3931,2.3709,2.3931,560000.0],["1977-04-11",2.3931,2.4097,2.382,2.4097,646400.0],["1977-04-12",2.4208,2.4485,2.4208,2.4429,318400.0],["1977-04-13",2.4429,2.4762,2.4374,2.4651,794400.0],["1977-04-14",2.5094,2.5593,2.5094,2.526,1181600.0],["1977-04-15",2.526,2.5648,2.5205,2.5482,453600.0],["1977-04-18",2.5482,2.5537,2.5316,2.5482,448800.0],["1977-04-19",2.526,2.526,2.4928,2.5039,578400.0],["1977-04-20",2.5039,2.5482,2.4983,2.5426,636800.0],["1977-04-21",2.5426,2.5537,2.515,2.5316,663200.0],["1977-04-22",2.5316,2.5316,2.4651,2.4706,481600.0],["1977-04-25",2.4706,2.4762,2.454,2.454,444800.0],["1977-04-26",2.454,2.4706,2.4208,2.4208,502400.0],["1977-04-27",2.4208,2.4762,2.4152,2.4429,1056800.0],["1977-04-28",2.4429,2.4485,2.4208,2.4319,480000.0],["1977-04-29",2.4319,2.4374,2.4097,2.4152,489600.0],["1977-05-02",2.4152,2.454,2.3986,2.4485,688000.0],["1977-05-03",2.4485,2.4762,2.4485,2.4706,620800.0],["1977-05-04",2.4706,2.515,2.4651,2.4983,838400.0],["1977-05-05",2.4983,2.5094,2.4817,2.4983,519200.0],["1977-05-06",2.4983,2.4983,2.4817,2.4817,402400.0],["1977-05-09",2.4817,2.4928,2.4762,2.4817,343200.0],["1977-05-10",2.4873,2.5537,2.4873,2.5316,1243200.0],["1977-05-11",2.5316,2.5593,2.5316,2.5371,696000.0],["1977-05-12",2.5371,2.5537,2.5205,2.5482,1159200.0],["1977-05-13",2.5537,2.598,2.5537,2.587,994400.0],["1977-05-16",2.587,2.598,2.5814,2.5814,546400.0],["1977-05-17",2.5814,2.598,2.5759,2.598,1355200.0],["1977-05-18",2.6036,2.6368,2.6036,2.6313,962400.0],["1977-05-19",2.6257,2.6257,2.5814,2.5925,974400.0],["1977-05-20",2.587,2.587,2.5703,2.5759,740800.0],["1977-05-23",2.5703,2.5703,2.5316,2.5648,574400.0],["1977-05-24",2.5648,2.5648,2.526,2.5593,1068000.0],["1977-05-25",2.5593,2.5593,2.526,2.526,602400.0],["1977-05-26",2.526,2.5537,2.515,2.5371,772800.0],["1977-05-27",2.526,2.526,2.5094,2.515,387200.0],["1977-05-31",2.515,2.526,2.4928,2.5039,512800.0],["1977-06-01",2.5039,2.5039,2.4817,2.4983,654400.0],["1977-06-02",2.4983,2.5039,2.4706,2.4762,724800.0],["1977-06-03",2.4762,2.4873,2.4651,2.4706,349600.0],["1977-06-06",2.4706,2.4817,2.4429,2.4485,972800.0],["1977-06-07",2.4485,2.4651,2.4374,2.454,282400.0],["1977-06-08",2.4596,2.4873,2.4596,2.4651,612800.0],["1977-06-09",2.4651,2.4762,2.454,2.4762,269600.0],["1977-06-10",2.4762,2.4983,2.4706,2.4873,449600.0],["1977-06-13",2.4873,2.515,2.4873,2.4928,450400.0],["1977-06-14",2.4928,2.515,2.4873,2.4983,486400.0],["1977-06-15",2.4983,2.5039,2.4485,2.4706,764800.0],["1977-06-16",2.4706,2.5039,2.4596,2.4983,321600.0],["1977-06-17",2.4983,2.5039,2.4873,2.5039,292000.0],["1977-06-20",2.5039,2.5205,2.4983,2.515,425600.0],["1977-06-21",2.515,2.5371,2.515,2.515,712800.0],["1977-06-22",2.515,2.5316,2.4983,2.5039,548800.0],["1977-06-23",2.5039,2.515,2.5039,2.515,830400.0],["1977-06-24",2.5205,2.5371,2.5205,2.5371,588000.0],["1977-06-27",2.5371,2.5426,2.526,2.526,262400.0],["1977-06-28",2.526,2.5316,2.5094,2.5205,284000.0],["1977-06-29",2.5205,2.5205,2.5094,2.5205,328800.0],["1977-06-30",2.5205,2.5593,2.5205,2.5593,220800.0],["1977-07-01",2.5593,2.5593,2.5316,2.5537,602400.0],["1977-07-05",2.5537,2.5593,2.5205,2.526,224000.0],["1977-07-06",2.526,2.526,2.5039,2.5039,535200.0],["1977-07-07",2.5039,2.5094,2.4817,2.4983,716000.0],["1977-07-08",2.4983,2.515,2.4928,2.4928,499200.0],["1977-07-11",2.4928,2.4928,2.4485,2.454,1106400.0],["1977-07-12",2.4485,2.4485,2.4263,2.4319,1008800.0],["1977-07-13",2.4319,2.4374,2.4042,2.4097,1611200.0],["1977-07-15",2.4042,2.4042,2.3765,2.3931,1250400.0],["1977-07-18",2.3931,2.4263,2.382,2.4263,639200.0],["1977-07-19",2.4263,2.4319,2.3931,2.3931,846400.0],["1977-07-20",2.4097,2.4374,2.4097,2.4097,535200.0],["1977-07-21",2.4097,2.4152,2.3931,2.4152,574400.0],["1977-07-22",2.4152,2.4263,2.4097,2.4152,576000.0],["1977-07-25",2.4152,2.4485,2.3986,2.4097,401600.0],["1977-07-26",2.4042,2.4042,2.3875,2.3931,548000.0],["1977-07-27",2.3931,2.3986,2.3377,2.3488,694400.0],["1977-07-28",2.3488,2.3598,2.3321,2.3432,664000.0],["1977-07-29",2.3432,2.3543,2.3321,2.3488,592800.0],["1977-08-01",2.3543,2.4208,2.3543,2.3598,441600.0],["1977-08-02",2.3598,2.3654,2.3543,2.3654,236000.0],["1977-08-03",2.3598,2.3598,2.3432,2.3543,751200.0],["1977-08-04",2.3543,2.3543,2.3432,2.3488,742400.0],["1977-08-05",2.3488,2.3543,2.3266,2.3266,549600.0],["1977-08-08",2.3266,2.3321,2.2934,2.2934,432000.0],["1977-08-09",2.2934,2.3044,2.2934,2.2934,533600.0],["1977-08-10",2.2989,2.3155,2.2989,2.31,777600.0],["1977-08-11",2.31,2.3155,2.3044,2.31,676000.0],["1977-08-12",2.31,2.3155,2.2989,2.31,862400.0],["1977-08-15",2.31,2.3266,2.2989,2.3211,387200.0],["1977-08-16",2.3211,2.3266,2.31,2.31,386400.0],["1977-08-17",2.31,2.3155,2.31,2.3155,292800.0],["1977-08-18",2.3155,2.3377,2.31,2.31,321600.0],["1977-08-19",2.31,2.3211,2.31,2.3211,303200.0],["1977-08-22",2.3211,2.3598,2.3155,2.3598,826400.0],["1977-08-23",2.3598,2.3709,2.3432,2.3488,479200.0],["1977-08-24",2.3488,2.3488,2.3321,2.3321,360000.0],["1977-08-25",2.3044,2.3044,2.2435,2.2491,1926400.0],["1977-08-26",2.2491,2.2601,2.2435,2.2546,1173600.0],["1977-08-29",2.2546,2.2601,2.238,2.2491,578400.0],["1977-08-30",2.2546,2.2878,2.2546,2.2546,768800.0],["1977-08-31",2.2546,2.2768,2.2491,2.2712,391200.0],["1977-09-01",2.2712,2.2823,2.2657,2.2657,544000.0],["1977-09-02",2.2657,2.2768,2.2657,2.2768,214400.0],["1977-09-06",2.2934,2.3266,2.2934,2.3266,996800.0],["1977-09-07",2.3321,2.3709,2.3321,2.3654,1147200.0],["1977-09-08",2.3654,2.382,2.3598,2.3654,651200.0],["1977-09-09",2.3654,2.3765,2.3543,2.3709,1112000.0],["1977-09-12",2.3709,2.3709,2.3377,2.3432,474400.0],["1977-09-13",2.3488,2.3654,2.3488,2.3654,1011200.0],["1977-09-14",2.3654,2.3765,2.3543,2.3709,436000.0],["1977-09-15",2.3709,2.4042,2.3654,2.4042,790400.0],["1977-09-16",2.4042,2.4152,2.3875,2.3875,1576000.0],["1977-09-19",2.3875,2.3931,2.3709,2.382,448000.0],["1977-09-20",2.382,2.3875,2.3654,2.382,528800.0],["1977-09-21",2.382,2.3931,2.3654,2.382,1224000.0],["1977-09-22",2.382,2.3875,2.3654,2.382,293600.0],["1977-09-23",2.382,2.3875,2.382,2.3875,531200.0],["1977-09-26",2.3875,2.4042,2.382,2.4042,821600.0],["1977-09-27",2.4042,2.4097,2.3986,2.4097,518400.0],["1977-09-28",2.4097,2.4208,2.3986,2.4097,463200.0],["1977-09-29",2.4097,2.4374,2.4042,2.4374,702400.0],["1977-09-30",2.4374,2.454,2.4263,2.4374,330400.0],["1977-10-03",2.4319,2.4319,2.4263,2.4263,480800.0],["1977-10-04",2.4374,2.4485,2.4374,2.4429,733600.0],["1977-10-05",2.4374,2.4374,2.4263,2.4319,393600.0],["1977-10-06",2.4319,2.4374,2.4319,2.4374,262400.0],["1977-10-07",2.4374,2.4374,2.3931,2.4097,818400.0],["1977-10-10",2.4097,2.4208,2.4042,2.4097,116800.0],["1977-10-11",2.4097,2.4097,2.3875,2.3931,525600.0],["1977-10-12",2.3765,2.3765,2.3432,2.3598,1388800.0],["1977-10-13",2.3598,2.3654,2.3266,2.3488,604000.0],["1977-10-14",2.3488,2.3709,2.3488,2.3598,696800.0],["1977-10-17",2.3598,2.382,2.3488,2.382,297600.0],["1977-10-18",2.382,2.382,2.3488,2.3488,273600.0],["1977-10-19",2.3266,2.3266,2.2601,2.2657,1279200.0],["1977-10-20",2.2657,2.2934,2.2657,2.2934,248800.0],["1977-10-21",2.2823,2.2823,2.2546,2.2657,958400.0],["1977-10-24",2.2546,2.2546,2.2324,2.238,406400.0],["1977-10-25",2.2269,2.2269,2.1937,2.2158,1084000.0],["1977-10-26",2.2158,2.2657,2.2047,2.2491,644800.0],["1977-10-27",2.2601,2.2878,2.2601,2.2768,520800.0],["1977-10-28",2.2768,2.2823,2.2712,2.2823,447200.0],["1977-10-31",2.2823,2.2878,2.2712,2.2823,307200.0],["1977-11-01",2.2601,2.2601,2.2324,2.2324,398400.0],["1977-11-02",2.2324,2.238,2.2158,2.2158,369600.0],["1977-11-03",2.2158,2.2214,2.1992,2.2214,510400.0],["1977-11-04",2.2269,2.2435,2.2269,2.2324,540000.0],["1977-11-07",2.238,2.2546,2.238,2.2491,283200.0],["1977-11-08",2.2546,2.2712,2.2546,2.2601,440800.0],["1977-11-09",2.2601,2.2878,2.2546,2.2878,327200.0],["1977-11-10",2.2878,2.3377,2.2601,2.3266,608000.0],["1977-11-11",2.3488,2.3931,2.3488,2.382,892800.0],["1977-11-14",2.3875,2.4097,2.3875,2.4042,872000.0],["1977-11-15",2.4042,2.4596,2.3986,2.4374,802400.0],["1977-11-16",2.4374,2.4429,2.4152,2.4152,424800.0],["1977-11-17",2.4097,2.4097,2.3931,2.3931,751200.0],["1977-11-18",2.3931,2.4152,2.3931,2.4097,404800.0],["1977-11-21",2.4097,2.4208,2.3986,2.4208,350400.0],["1977-11-22",2.4208,2.454,2.4152,2.4429,544000.0],["1977-11-23",2.4485,2.526,2.4485,2.4983,916000.0],["1977-11-25",2.4983,2.5205,2.4983,2.5094,296000.0],["1977-11-28",2.5094,2.5371,2.4983,2.5039,569600.0],["1977-11-29",2.4983,2.4983,2.4263,2.4263,658400.0],["1977-11-30",2.4263,2.4429,2.4152,2.4319,476800.0],["1977-12-01",2.4319,2.4319,2.3986,2.4042,529600.0],["1977-12-02",2.4042,2.4152,2.3709,2.3875,400800.0],["1977-12-05",2.3875,2.3986,2.382,2.3931,352800.0],["1977-12-06",2.382,2.382,2.3266,2.3321,844000.0],["1977-12-07",2.3321,2.3432,2.3211,2.3377,633600.0],["1977-12-08",2.3488,2.3875,2.3488,2.3654,1095200.0],["1977-12-09",2.3709,2.4097,2.3709,2.4097,796800.0],["1977-12-12",2.4097,2.4263,2.4042,2.4152,895200.0],["1977-12-13",2.4042,2.4042,2.382,2.3931,372000.0],["1977-12-14",2.3931,2.3986,2.3709,2.3931,687200.0],["1977-12-15",2.3931,2.4097,2.382,2.382,281600.0],["1977-12-16",2.382,2.3875,2.3765,2.3765,331200.0],["1977-12-19",2.3765,2.382,2.3543,2.3709,288000.0],["1977-12-20",2.3654,2.3654,2.3488,2.3598,950400.0],["1977-12-21",2.3598,2.3709,2.3432,2.3598,332800.0],["1977-12-22",2.3709,2.3931,2.3709,2.3931,453600.0],["1977-12-23",2.3931,2.4097,2.3931,2.4097,295200.0],["1977-12-27",2.4097,2.4208,2.3986,2.4152,503200.0],["1977-12-28",2.4152,2.4319,2.4042,2.4319,239200.0],["1977-12-29",2.4319,2.4429,2.4208,2.4374,488800.0],["1977-12-30",2.4319,2.4319,2.4263,2.4319,356800.0],["1978-01-03",2.4263,2.4263,2.382,2.382,908800.0],["1978-01-04",2.382,2.4097,2.3654,2.3875,354400.0],["1978-01-05",2.3875,2.4208,2.3598,2.3598,976800.0],["1978-01-06",2.3598,2.3709,2.3155,2.3266,618400.0],["1978-01-09",2.3211,2.3211,2.2934,2.31,589600.0],["1978-01-10",2.31,2.3211,2.2989,2.31,374400.0],["1978-01-11",2.31,2.3266,2.3045,2.3155,341600.0],["1978-01-12",2.3155,2.3488,2.3155,2.3211,387200.0],["1978-01-13",2.3211,2.3432,2.3211,2.3266,321600.0],["1978-01-16",2.3211,2.3211,2.2989,2.31,484800.0],["1978-01-17",2.31,2.3377,2.31,2.3321,279200.0],["1978-01-18",2.3321,2.3598,2.3211,2.3488,712000.0],["1978-01-19",2.3488,2.3488,2.3045,2.3155,214400.0],["1978-01-20",2.3155,2.3155,2.2768,2.2823,152000.0],["1978-01-23",2.2823,2.2878,2.2047,2.2324,1069600.0],["1978-01-24",2.2324,2.2435,2.2103,2.2269,688000.0],["1978-01-25",2.2269,2.2546,2.2158,2.2324,339200.0],["1978-01-26",2.2324,2.2435,2.1992,2.2047,794400.0],["1978-01-27",2.1881,2.1881,2.1715,2.1826,714400.0],["1978-01-30",2.1881,2.2103,2.1881,2.1992,656800.0],["1978-01-31",2.1992,2.2158,2.177,2.1937,575200.0],["1978-02-01",2.1937,2.2269,2.1937,2.2269,499200.0],["1978-02-02",2.2269,2.2435,2.2158,2.2269,469600.0],["1978-02-03",2.2269,2.2324,2.2103,2.2158,617600.0],["1978-02-06",2.2158,2.2158,2.1992,2.2158,237600.0],["1978-02-07",2.2158,2.238,2.2158,2.238,276800.0],["1978-02-08",2.238,2.238,2.2158,2.2158,225600.0],["1978-02-09",2.2158,2.2269,2.2047,2.2158,398400.0],["1978-02-10",2.2158,2.2324,2.2103,2.2269,351200.0],["1978-02-13",2.2269,2.2269,2.2103,2.2269,316800.0],["1978-02-14",2.2214,2.2214,2.2047,2.2103,217600.0],["1978-02-15",2.2103,2.2214,2.2047,2.2158,252000.0],["1978-02-16",2.2103,2.2103,2.1881,2.1992,523200.0],["1978-02-17",2.1992,2.2103,2.1992,2.1992,407200.0],["1978-02-21",2.1992,2.2047,2.1826,2.2047,639200.0],["1978-02-22",2.2047,2.2047,2.1937,2.1937,288800.0],["1978-02-23",2.1937,2.1937,2.177,2.1881,458400.0],["1978-02-24",2.1881,2.2158,2.1826,2.2103,548800.0],["1978-02-27",2.2103,2.2324,2.2047,2.2103,149600.0],["1978-02-28",2.1937,2.1937,2.1826,2.1826,303200.0],["1978-03-01",2.1826,2.1992,2.177,2.1881,380800.0],["1978-03-02",2.1881,2.1992,2.177,2.1937,394400.0],["1978-03-03",2.1937,2.1937,2.1604,2.166,378400.0],["1978-03-06",2.166,2.166,2.1161,2.1383,535200.0],["1978-03-07",2.1383,2.1493,2.1327,2.1327,333600.0],["1978-03-08",2.1327,2.1604,2.1327,2.1604,335200.0],["1978-03-09",2.1604,2.1604,2.1383,2.1383,845600.0],["1978-03-10",2.1438,2.1604,2.1438,2.1493,1061600.0],["1978-03-13",2.1493,2.177,2.1438,2.1438,944000.0],["1978-03-14",2.1438,2.1493,2.1216,2.1493,681600.0],["1978-03-15",2.1493,2.1493,2.105,2.1106,454400.0],["1978-03-16",2.1106,2.1161,2.0718,2.0829,647200.0],["1978-03-17",2.0884,2.1161,2.0884,2.105,918400.0],["1978-03-20",2.105,2.1216,2.105,2.1161,756800.0],["1978-03-21",2.1161,2.1272,2.0829,2.0884,344800.0],["1978-03-22",2.0884,2.0939,2.0607,2.0718,852800.0],["1978-03-23",2.0496,2.0496,2.0109,2.0219,1584800.0],["1978-03-27",2.0219,2.033,2.0109,2.033,484800.0],["1978-03-28",2.033,2.0496,2.033,2.0496,446400.0],["1978-03-29",2.0496,2.0773,2.0496,2.0663,1236800.0],["1978-03-30",2.0662,2.105,2.0607,2.0829,497600.0],["1978-03-31",2.0829,2.0995,2.0718,2.0995,796800.0],["1978-04-03",2.0939,2.0939,2.0718,2.0829,314400.0],["1978-04-04",2.0829,2.1161,2.0829,2.1106,504800.0],["1978-04-05",2.1106,2.1383,2.0995,2.1272,656000.0],["1978-04-06",2.1327,2.166,2.1327,2.1327,1337600.0],["1978-04-07",2.1327,2.1549,2.1327,2.1549,637600.0],["1978-04-10",2.1549,2.1604,2.1438,2.1549,735200.0],["1978-04-11",2.1549,2.166,2.1438,2.1604,570400.0],["1978-04-12",2.166,2.1937,2.166,2.1826,957600.0],["1978-04-13",2.1826,2.2047,2.177,2.1937,988800.0],["1978-04-14",2.238,2.2934,2.238,2.2878,1792800.0],["1978-04-17",2.3709,2.4596,2.3709,2.382,1985600.0],["1978-04-18",2.3598,2.3598,2.2823,2.3044,3071200.0],["1978-04-19",2.3044,2.3155,2.2712,2.2989,1105600.0],["1978-04-20",2.31,2.3377,2.31,2.3155,800000.0],["1978-04-21",2.3155,2.3211,2.2989,2.3155,464800.0],["1978-04-24",2.3155,2.382,2.3155,2.3709,1004800.0],["1978-04-25",2.4152,2.4485,2.4152,2.4263,1956800.0],["1978-04-26",2.4263,2.4817,2.4208,2.4429,1598400.0],["1978-04-27",2.4429,2.4762,2.4263,2.4374,1543200.0],["1978-04-28",2.4374,2.4596,2.4374,2.454,465600.0],["1978-05-01",2.454,2.454,2.4263,2.4429,407200.0],["1978-05-02",2.4429,2.4485,2.3986,2.4042,1020000.0],["1978-05-03",2.4042,2.4042,2.3765,2.382,446400.0],["1978-05-04",2.382,2.3875,2.3321,2.382,611200.0],["1978-05-05",2.382,2.4429,2.3709,2.3986,643200.0],["1978-05-08",2.3986,2.4319,2.382,2.3875,293600.0],["1978-05-09",2.3875,2.4042,2.382,2.3986,528800.0],["1978-05-10",2.3986,2.4152,2.382,2.3875,500000.0],["1978-05-11",2.3875,2.4596,2.3875,2.454,769600.0],["1978-05-12",2.4596,2.526,2.4596,2.526,1679200.0],["1978-05-15",2.526,2.5703,2.526,2.5593,1340800.0],["1978-05-16",2.5759,2.6091,2.5759,2.6091,1018400.0],["1978-05-17",2.6091,2.6257,2.6036,2.6147,1345600.0],["1978-05-18",2.6147,2.6147,2.5593,2.5593,986400.0],["1978-05-19",2.5593,2.5814,2.526,2.5759,728000.0],["1978-05-22",2.5759,2.5759,2.5593,2.5703,492800.0],["1978-05-23",2.5648,2.5648,2.5205,2.526,949600.0],["1978-05-24",2.5094,2.5094,2.4706,2.4873,1348800.0],["1978-05-25",2.4873,2.4983,2.4374,2.4485,672800.0],["1978-05-26",2.4485,2.4485,2.4208,2.4319,416000.0],["1978-05-30",2.4319,2.4485,2.4263,2.4374,180800.0],["1978-05-31",2.454,2.4873,2.454,2.4651,556800.0],["1978-06-01",2.4651,2.4873,2.4651,2.4762,350400.0],["1978-06-02",2.4817,2.515,2.4817,2.5094,496800.0],["1978-06-05",2.5371,2.5759,2.5371,2.5703,1047200.0],["1978-06-06",2.5814,2.6368,2.5814,2.5814,1310400.0],["1978-06-07",2.5703,2.5703,2.5316,2.5426,689600.0],["1978-06-08",2.5426,2.5703,2.526,2.5426,646400.0],["1978-06-09",2.5427,2.5593,2.526,2.5371,377600.0],["1978-06-12",2.5371,2.5537,2.5371,2.5426,233600.0],["1978-06-13",2.5426,2.5426,2.5094,2.5426,320000.0],["1978-06-14",2.5482,2.5703,2.5482,2.5593,628000.0],["1978-06-15",2.5593,2.5593,2.515,2.5316,399200.0],["1978-06-16",2.5316,2.5427,2.4873,2.4928,472800.0],["1978-06-19",2.4928,2.4983,2.4651,2.4706,400800.0],["1978-06-20",2.4706,2.4762,2.4152,2.4208,586400.0],["1978-06-21",2.4208,2.4263,2.3986,2.3986,664000.0],["1978-06-22",2.3986,2.4485,2.3986,2.4485,523200.0],["1978-06-23",2.4485,2.4596,2.4208,2.4374,463200.0],["1978-06-26",2.4263,2.4263,2.3765,2.382,356000.0],["1978-06-27",2.382,2.4208,2.3654,2.4208,643200.0],["1978-06-28",2.4208,2.454,2.4152,2.454,293600.0],["1978-06-29",2.454,2.4762,2.4429,2.4706,313600.0],["1978-06-30",2.4706,2.4762,2.4485,2.4762,318400.0],["1978-07-03",2.4706,2.4706,2.4429,2.4596,216000.0],["1978-07-05",2.4596,2.4596,2.4374,2.4374,425600.0],["1978-07-06",2.4374,2.4485,2.4319,2.4485,472800.0],["1978-07-07",2.4485,2.5039,2.4485,2.4928,1021600.0],["1978-07-10",2.4928,2.5371,2.4928,2.5371,452800.0],["1978-07-11",2.5371,2.598,2.5371,2.5925,673600.0],["1978-07-12",2.5925,2.6091,2.5925,2.598,1196800.0],["1978-07-13",2.587,2.587,2.5593,2.5814,303200.0],["1978-07-14",2.5759,2.5759,2.5482,2.5703,787200.0],["1978-07-17",2.5703,2.6036,2.5703,2.5703,890400.0],["1978-07-18",2.5648,2.5648,2.526,2.5371,277600.0],["1978-07-19",2.5537,2.6036,2.5537,2.598,1172000.0],["1978-07-20",2.598,2.6036,2.5703,2.5925,625600.0],["1978-07-21",2.5814,2.5814,2.515,2.5426,658400.0],["1978-07-24",2.5371,2.5371,2.4983,2.5371,385600.0],["1978-07-25",2.5371,2.5482,2.4928,2.5482,647200.0],["1978-07-26",2.5482,2.5814,2.5426,2.5648,951200.0],["1978-07-27",2.5648,2.6036,2.5593,2.5925,400800.0],["1978-07-28",2.5925,2.6202,2.5759,2.6147,367200.0],["1978-07-31",2.6147,2.6534,2.598,2.6479,844800.0],["1978-08-01",2.6479,2.6701,2.6202,2.6479,806400.0],["1978-08-02",2.6479,2.7144,2.6479,2.7088,1709600.0],["1978-08-03",2.7255,2.803,2.7255,2.7532,1523200.0],["1978-08-04",2.7532,2.7698,2.7199,2.7532,1592800.0],["1978-08-07",2.7532,2.7642,2.7199,2.7255,714400.0],["1978-08-08",2.7255,2.7255,2.6811,2.7199,622400.0],["1978-08-09",2.7255,2.7532,2.7255,2.7421,1155200.0],["1978-08-10",2.7421,2.7476,2.7255,2.7255,725600.0],["1978-08-11",2.7255,2.7421,2.7144,2.7255,658400.0],["1978-08-14",2.7255,2.7365,2.7033,2.7255,596800.0],["1978-08-15",2.7199,2.7199,2.7033,2.7144,488000.0],["1978-08-16",2.7199,2.7421,2.7199,2.7365,746400.0],["1978-08-17",2.7365,2.7476,2.7033,2.7144,787200.0],["1978-08-18",2.7144,2.7144,2.659,2.659,424800.0],["1978-08-21",2.659,2.6701,2.6036,2.6091,650400.0],["1978-08-22",2.6091,2.659,2.6036,2.6534,584000.0],["1978-08-23",2.6701,2.7033,2.6701,2.6811,884800.0],["1978-08-24",2.6811,2.7144,2.6701,2.7033,703200.0],["1978-08-25",2.7033,2.7199,2.6811,2.6978,540000.0],["1978-08-28",2.6978,2.7033,2.6424,2.6645,354400.0],["1978-08-29",2.659,2.659,2.6257,2.6479,546400.0],["1978-08-30",2.6479,2.659,2.6424,2.6424,243200.0],["1978-08-31",2.6424,2.6701,2.6368,2.659,478400.0],["1978-09-01",2.659,2.7088,2.659,2.6811,1036800.0],["1978-09-05",2.6811,2.7255,2.6811,2.7255,1045600.0],["1978-09-06",2.7255,2.7421,2.7199,2.731,902400.0],["1978-09-07",2.7421,2.7753,2.7421,2.7642,738400.0],["1978-09-08",2.7809,2.8362,2.7809,2.8362,1243200.0],["1978-09-11",2.8418,2.8639,2.8418,2.8418,1004800.0],["1978-09-12",2.8418,2.8584,2.8418,2.8529,620000.0],["1978-09-13",2.8529,2.8806,2.8418,2.8529,548000.0],["1978-09-14",2.8529,2.8584,2.7919,2.7919,1092000.0],["1978-09-15",2.7919,2.8085,2.7698,2.7809,700800.0],["1978-09-18",2.7809,2.7919,2.7421,2.7809,380000.0],["1978-09-19",2.7698,2.7698,2.6811,2.6922,802400.0],["1978-09-20",2.6922,2.731,2.6479,2.6534,471200.0],["1978-09-21",2.6534,2.659,2.6036,2.6257,817600.0],["1978-09-22",2.6257,2.659,2.6091,2.6534,385600.0],["1978-09-25",2.6368,2.6368,2.6257,2.6368,188000.0],["1978-09-26",2.6368,2.6534,2.6257,2.6424,433600.0],["1978-09-27",2.6424,2.659,2.6202,2.6202,412000.0],["1978-09-28",2.5925,2.5925,2.5703,2.5925,594400.0],["1978-09-29",2.5925,2.6147,2.587,2.6091,332800.0],["1978-10-02",2.6091,2.6091,2.5593,2.5814,658400.0],["1978-10-03",2.5814,2.5925,2.5426,2.5426,265600.0],["1978-10-04",2.5426,2.5537,2.5205,2.5426,236800.0],["1978-10-05",2.5426,2.5759,2.5426,2.5593,292000.0],["1978-10-06",2.5593,2.5648,2.5371,2.5648,314400.0],["1978-10-09",2.5648,2.6147,2.5593,2.6091,308000.0],["1978-10-10",2.6091,2.6701,2.5925,2.6368,585600.0],["1978-10-11",2.6368,2.731,2.6202,2.7199,700800.0],["1978-10-12",2.7199,2.7199,2.659,2.659,596000.0],["1978-10-13",2.659,2.6701,2.6424,2.659,247200.0],["1978-10-16",2.6479,2.6479,2.587,2.5925,592800.0],["1978-10-17",2.5925,2.6036,2.5703,2.5703,413600.0],["1978-10-18",2.5703,2.598,2.5648,2.5648,949600.0],["1978-10-19",2.5648,2.5759,2.5482,2.5593,252800.0],["1978-10-20",2.5371,2.5371,2.4983,2.5039,702400.0],["1978-10-23",2.5039,2.5316,2.4706,2.5094,616000.0],["1978-10-24",2.5094,2.5316,2.4983,2.4983,336800.0],["1978-10-25",2.4983,2.5039,2.4485,2.4762,664800.0],["1978-10-26",2.4762,2.4873,2.4263,2.4263,426400.0],["1978-10-27",2.4263,2.4596,2.3709,2.3709,411200.0],["1978-10-30",2.3709,2.4817,2.3432,2.4651,708800.0],["1978-10-31",2.4651,2.5205,2.4429,2.4485,895200.0],["1978-11-01",2.5316,2.6147,2.5316,2.6147,811200.0],["1978-11-02",2.6147,2.6424,2.587,2.6091,872800.0],["1978-11-03",2.6091,2.6202,2.5593,2.5925,545600.0],["1978-11-06",2.5814,2.5814,2.4873,2.4873,273600.0],["1978-11-07",2.4706,2.4706,2.4263,2.4651,398400.0],["1978-11-08",2.4651,2.4817,2.4429,2.4817,290400.0],["1978-11-09",2.4817,2.515,2.4817,2.4928,432800.0],["1978-11-10",2.4928,2.515,2.4873,2.5094,270400.0],["1978-11-13",2.5094,2.5094,2.4762,2.4762,234400.0],["1978-11-14",2.4762,2.4873,2.4596,2.4762,452800.0],["1978-11-15",2.4762,2.5205,2.4596,2.4596,596800.0],["1978-11-16",2.4596,2.4983,2.4596,2.4873,494400.0],["1978-11-17",2.4873,2.4928,2.4596,2.4706,357600.0],["1978-11-20",2.4706,2.515,2.4651,2.5094,280000.0],["1978-11-21",2.5094,2.5205,2.4817,2.5039,267200.0],["1978-11-22",2.5039,2.5094,2.4928,2.4983,180000.0],["1978-11-24",2.4983,2.5039,2.4873,2.5039,444800.0],["1978-11-27",2.5039,2.526,2.4928,2.5094,600800.0],["1978-11-28",2.5094,2.526,2.5039,2.5039,770400.0],["1978-11-29",2.4928,2.4928,2.4651,2.4762,364000.0],["1978-11-30",2.4762,2.5039,2.4374,2.5039,504000.0],["1978-12-01",2.5426,2.5759,2.5426,2.5593,495200.0],["1978-12-04",2.5593,2.5648,2.5371,2.5648,456000.0],["1978-12-05",2.5648,2.587,2.5537,2.5814,368800.0],["1978-12-06",2.5814,2.6479,2.5814,2.5814,1207200.0],["1978-12-07",2.5814,2.598,2.5482,2.5482,372000.0],["1978-12-08",2.5427,2.5427,2.5039,2.5094,437600.0],["1978-12-11",2.5094,2.5426,2.4928,2.526,388800.0],["1978-12-12",2.526,2.5316,2.4928,2.5039,310400.0],["1978-12-13",2.5039,2.5094,2.4817,2.5039,429600.0],["1978-12-14",2.5039,2.5094,2.4873,2.5094,159200.0],["1978-12-15",2.5094,2.5094,2.4873,2.4873,361600.0],["1978-12-18",2.454,2.454,2.4097,2.4374,267200.0],["1978-12-19",2.4374,2.4706,2.4263,2.4706,347200.0],["1978-12-20",2.4651,2.4651,2.4374,2.4596,448800.0],["1978-12-21",2.4817,2.526,2.4817,2.4928,443200.0],["1978-12-22",2.5094,2.5703,2.5094,2.5703,564800.0],["1978-12-26",2.5703,2.6091,2.5703,2.6091,188800.0],["1978-12-27",2.6036,2.6036,2.5759,2.5814,158400.0],["1978-12-28",2.5814,2.6036,2.5759,2.5759,260000.0],["1978-12-29",2.587,2.6091,2.587,2.6036,216000.0],["1979-01-02",2.6036,2.6091,2.5537,2.598,388800.0],["1979-01-03",2.6036,2.6534,2.6036,2.6479,332000.0],["1979-01-04",2.6479,2.7144,2.6424,2.6701,570400.0],["1979-01-05",2.6701,2.6867,2.659,2.659,947200.0],["1979-01-08",2.659,2.6811,2.6534,2.6756,472800.0],["1979-01-09",2.6756,2.6978,2.6701,2.6867,630400.0],["1979-01-10",2.6811,2.6811,2.6424,2.659,395200.0],["1979-01-11",2.659,2.659,2.6313,2.659,443200.0],["1979-01-12",2.6867,2.7255,2.6867,2.7033,492800.0],["1979-01-15",2.7033,2.7255,2.7033,2.7199,320000.0],["1979-01-16",2.7088,2.7088,2.6756,2.6756,807200.0],["1979-01-17",2.6756,2.6978,2.6424,2.6922,464800.0],["1979-01-18",2.6922,2.7033,2.6811,2.6978,287200.0],["1979-01-19",2.6978,2.7144,2.6811,2.6978,506400.0],["1979-01-22",2.6867,2.6867,2.6479,2.6756,611200.0],["1979-01-23",2.6756,2.731,2.6701,2.731,791200.0],["1979-01-24",2.731,2.7476,2.7255,2.731,538400.0],["1979-01-25",2.731,2.7532,2.7255,2.7476,490400.0],["1979-01-26",2.7476,2.7864,2.7476,2.7698,672800.0],["1979-01-29",2.7698,2.7698,2.7476,2.7587,301600.0],["1979-01-30",2.7587,2.7642,2.7255,2.7365,245600.0],["1979-01-31",2.7365,2.7476,2.6867,2.6922,296800.0],["1979-02-01",2.6811,2.6811,2.6701,2.6811,224800.0],["1979-02-02",2.6811,2.6867,2.659,2.6756,284800.0],["1979-02-05",2.6534,2.6534,2.6368,2.6368,366400.0],["1979-02-06",2.6368,2.6479,2.6368,2.6479,232800.0],["1979-02-07",2.6424,2.6424,2.5925,2.6091,852000.0],["1979-02-08",2.6091,2.6147,2.598,2.6036,553600.0],["1979-02-09",2.6036,2.6257,2.598,2.598,486400.0],["1979-02-12",2.598,2.6313,2.598,2.6313,214400.0],["1979-02-13",2.6313,2.659,2.6313,2.6313,472800.0],["1979-02-14",2.6313,2.6534,2.6313,2.6424,371200.0],["1979-02-15",2.6368,2.6368,2.6257,2.6368,464000.0],["1979-02-16",2.6368,2.6368,2.6257,2.6257,268000.0],["1979-02-20",2.6313,2.659,2.6313,2.659,369600.0],["1979-02-21",2.659,2.6701,2.6424,2.6479,476000.0],["1979-02-22",2.6479,2.6645,2.6257,2.6257,456800.0],["1979-02-23",2.6313,2.6479,2.6313,2.6424,374400.0],["1979-02-26",2.6424,2.6534,2.6091,2.6202,806400.0],["1979-02-27",2.6202,2.6257,2.5593,2.5759,617600.0],["1979-02-28",2.5648,2.5648,2.5371,2.5593,580800.0],["1979-03-01",2.5593,2.5703,2.5482,2.5703,159200.0],["1979-03-02",2.5703,2.5703,2.5593,2.5648,106400.0],["1979-03-05",2.5814,2.6368,2.5814,2.6202,383200.0],["1979-03-06",2.6202,2.6202,2.5593,2.5814,260800.0],["1979-03-07",2.5814,2.6202,2.5759,2.6036,208000.0],["1979-03-08",2.6036,2.6534,2.598,2.6534,684800.0],["1979-03-09",2.6534,2.6756,2.6479,2.659,215200.0],["1979-03-12",2.659,2.659,2.6202,2.6479,322400.0],["1979-03-13",2.6479,2.6701,2.6313,2.6424,312800.0],["1979-03-14",2.6424,2.6424,2.6202,2.6313,208000.0],["1979-03-15",2.6313,2.6479,2.6147,2.6368,142400.0],["1979-03-16",2.6368,2.6645,2.6313,2.659,402400.0],["1979-03-19",2.659,2.6756,2.6368,2.6479,302400.0],["1979-03-20",2.6479,2.6534,2.6202,2.6313,368000.0],["1979-03-21",2.6313,2.6479,2.6257,2.6479,494400.0],["1979-03-22",2.6479,2.6701,2.6368,2.659,332000.0],["1979-03-23",2.659,2.6867,2.6479,2.6756,364000.0],["1979-03-26",2.6756,2.7033,2.659,2.6867,390400.0],["1979-03-27",2.6867,2.7365,2.6867,2.7365,262400.0],["1979-03-28",2.731,2.731,2.6978,2.6978,1372800.0],["1979-03-29",2.6978,2.6978,2.6257,2.6424,574400.0],["1979-03-30",2.6424,2.6424,2.6257,2.6313,270400.0],["1979-04-02",2.6202,2.6202,2.587,2.598,460000.0],["1979-04-03",2.598,2.6257,2.5814,2.6147,438400.0],["1979-04-04",2.6147,2.6424,2.5759,2.5925,728000.0],["1979-04-05",2.5925,2.598,2.5814,2.5925,984000.0],["1979-04-06",2.5925,2.6091,2.5925,2.6036,584000.0],["1979-04-09",2.6036,2.6036,2.5703,2.5759,309600.0],["1979-04-10",2.5759,2.6036,2.5648,2.5925,756800.0],["1979-04-11",2.5925,2.6036,2.5648,2.5759,575200.0],["1979-04-12",2.5648,2.5648,2.5039,2.5039,829600.0],["1979-04-16",2.5039,2.5316,2.4873,2.526,548000.0],["1979-04-17",2.526,2.5316,2.5039,2.5094,827200.0],["1979-04-18",2.5094,2.515,2.5039,2.5094,537600.0],["1979-04-19",2.5094,2.5316,2.5039,2.5094,645600.0],["1979-04-20",2.5094,2.5205,2.5039,2.515,736800.0],["1979-04-23",2.515,2.515,2.5039,2.515,302400.0],["1979-04-24",2.515,2.5205,2.5094,2.5094,992800.0],["1979-04-25",2.5094,2.5205,2.5039,2.5205,468000.0],["1979-04-26",2.5205,2.5205,2.4928,2.4928,760800.0],["1979-04-27",2.4817,2.4817,2.4319,2.4374,654400.0],["1979-04-30",2.4374,2.4485,2.4152,2.4374,456000.0],["1979-05-01",2.4374,2.4596,2.4374,2.454,400800.0],["1979-05-02",2.454,2.454,2.4319,2.4429,302400.0],["1979-05-03",2.4429,2.454,2.4319,2.4374,315200.0],["1979-05-04",2.4319,2.4319,2.4152,2.4208,631200.0],["1979-05-07",2.3931,2.3931,2.3543,2.3598,645600.0],["1979-05-08",2.3598,2.4042,2.3488,2.3986,576000.0],["1979-05-09",2.3986,2.4152,2.3765,2.3986,673600.0],["1979-05-10",2.3986,2.4097,2.382,2.382,922400.0],["1979-05-11",2.382,2.4152,2.382,2.4097,692000.0],["1979-05-14",2.4042,2.4042,2.382,2.382,772800.0],["1979-05-15",2.382,2.4097,2.3765,2.3931,621600.0],["1979-05-16",2.3931,2.4208,2.3931,2.4042,395200.0],["1979-05-17",2.4152,2.4817,2.4152,2.4817,864000.0],["1979-05-18",2.4817,2.4817,2.4651,2.4706,333600.0],["1979-05-21",2.4706,2.4928,2.4651,2.4928,373600.0],["1979-05-22",2.4928,2.515,2.4762,2.515,272000.0],["1979-05-23",2.515,2.5371,2.5094,2.5094,390400.0],["1979-05-24",2.5094,2.5094,2.4817,2.4983,892000.0],["1979-05-25",2.4983,2.4983,2.4817,2.4873,631200.0],["1979-05-29",2.4873,2.4928,2.4706,2.4762,555200.0],["1979-05-30",2.4762,2.4817,2.4208,2.4263,857600.0],["1979-05-31",2.4263,2.454,2.4152,2.4485,353600.0],["1979-06-01",2.4485,2.4485,2.4319,2.4485,292800.0],["1979-06-04",2.4485,2.4706,2.4374,2.4651,275200.0],["1979-06-05",2.4651,2.4762,2.454,2.4596,524000.0],["1979-06-06",2.4596,2.4817,2.4429,2.454,624000.0],["1979-06-07",2.454,2.4762,2.4485,2.4706,548000.0],["1979-06-08",2.4706,2.4762,2.4374,2.4374,591200.0],["1979-06-11",2.4374,2.454,2.4319,2.4374,684800.0],["1979-06-12",2.4429,2.4762,2.4429,2.4706,2286400.0],["1979-06-13",2.4706,2.4762,2.4374,2.4485,1005600.0],["1979-06-14",2.4485,2.4651,2.4097,2.4319,999200.0],["1979-06-15",2.4319,2.4374,2.4097,2.4152,797600.0],["1979-06-18",2.4152,2.4152,2.3598,2.3709,562400.0],["1979-06-19",2.3709,2.382,2.3543,2.3765,525600.0],["1979-06-20",2.3765,2.382,2.3654,2.3709,1075200.0],["1979-06-21",2.3709,2.3931,2.3654,2.3875,1265600.0],["1979-06-22",2.3875,2.3986,2.3875,2.3931,1192000.0],["1979-06-25",2.3931,2.3986,2.3765,2.3875,515200.0],["1979-06-26",2.3875,2.4152,2.3765,2.382,2142400.0],["1979-06-27",2.382,2.4097,2.3709,2.3931,738400.0],["1979-06-28",2.3986,2.4319,2.3986,2.4263,1668800.0],["1979-06-29",2.4263,2.454,2.4263,2.4429,516000.0],["1979-07-02",2.4319,2.4319,2.4208,2.4208,435200.0],["1979-07-03",2.4208,2.4208,2.4097,2.4208,704000.0],["1979-07-05",2.4208,2.4208,2.3986,2.4152,221600.0],["1979-07-06",2.4152,2.4429,2.4152,2.4374,394400.0],["1979-07-09",2.4374,2.4706,2.4374,2.4706,461600.0],["1979-07-10",2.4706,2.4873,2.4706,2.4706,1292800.0],["1979-07-11",2.4263,2.4263,2.3986,2.3986,2004000.0],["1979-07-12",2.3986,2.3986,2.3765,2.3765,789600.0],["1979-07-13",2.382,2.3986,2.382,2.3931,1071200.0],["1979-07-16",2.3931,2.4097,2.3709,2.3931,1106400.0],["1979-07-17",2.3875,2.3875,2.3654,2.3709,1008000.0],["1979-07-18",2.3709,2.3931,2.3488,2.3931,856800.0],["1979-07-19",2.3986,2.4152,2.3986,2.3986,371200.0],["1979-07-20",2.3986,2.4374,2.3986,2.4208,407200.0],["1979-07-23",2.4208,2.4429,2.4097,2.4429,554400.0],["1979-07-24",2.4429,2.4596,2.4263,2.4374,236000.0],["1979-07-25",2.4374,2.4485,2.4319,2.4374,400000.0],["1979-07-26",2.4374,2.4485,2.4319,2.4374,711200.0],["1979-07-27",2.4374,2.4429,2.4263,2.4429,381600.0],["1979-07-30",2.4429,2.4485,2.4208,2.4429,220800.0],["1979-07-31",2.4429,2.4596,2.4429,2.4596,474400.0],["1979-08-01",2.4596,2.4762,2.4596,2.4706,540800.0],["1979-08-02",2.4817,2.5039,2.4817,2.5039,376000.0],["1979-08-03",2.5039,2.5205,2.4983,2.515,353600.0],["1979-08-06",2.515,2.5482,2.5094,2.5371,454400.0],["1979-08-07",2.5482,2.5814,2.5482,2.5814,857600.0],["1979-08-08",2.5814,2.598,2.5759,2.5925,580000.0],["1979-08-09",2.5925,2.5925,2.5703,2.5759,823200.0],["1979-08-10",2.5759,2.6257,2.5648,2.6202,388000.0],["1979-08-13",2.6202,2.6368,2.6202,2.6368,440800.0],["1979-08-14",2.6368,2.6368,2.6202,2.6313,592800.0],["1979-08-15",2.6313,2.6313,2.5759,2.6202,876000.0],["1979-08-16",2.6202,2.6368,2.5814,2.6091,967200.0],["1979-08-17",2.587,2.587,2.5593,2.5648,496800.0],["1979-08-20",2.5648,2.5703,2.5482,2.5648,357600.0],["1979-08-21",2.5648,2.5814,2.5537,2.5648,477600.0],["1979-08-22",2.5648,2.5648,2.5482,2.5593,324000.0],["1979-08-23",2.5537,2.5537,2.5371,2.5426,488000.0],["1979-08-24",2.5371,2.5371,2.4873,2.4928,410400.0],["1979-08-27",2.4928,2.4983,2.4706,2.4928,974400.0],["1979-08-28",2.4928,2.5094,2.4873,2.4983,712000.0],["1979-08-29",2.4983,2.5094,2.4983,2.4983,752800.0],["1979-08-30",2.4983,2.5205,2.4983,2.5205,519200.0],["1979-08-31",2.5205,2.526,2.515,2.5205,890400.0],["1979-09-04",2.5205,2.5205,2.4928,2.4928,944800.0],["1979-09-05",2.4817,2.4817,2.4706,2.4817,672000.0],["1979-09-06",2.4817,2.4928,2.4762,2.4873,556800.0],["1979-09-07",2.4873,2.4873,2.4485,2.4817,508000.0],["1979-09-10",2.4873,2.5094,2.4873,2.4928,484000.0],["1979-09-11",2.4928,2.5205,2.4762,2.4817,518400.0],["1979-09-12",2.4817,2.5426,2.4762,2.4817,728000.0],["1979-09-13",2.4817,2.4928,2.4485,2.4485,585600.0],["1979-09-14",2.4485,2.4873,2.4485,2.4817,325600.0],["1979-09-17",2.4817,2.4928,2.454,2.454,555200.0],["1979-09-18",2.454,2.4596,2.4374,2.4374,1040800.0],["1979-09-19",2.4374,2.4429,2.4097,2.4374,748800.0],["1979-09-20",2.4374,2.4651,2.4152,2.4651,516800.0],["1979-09-21",2.4651,2.4651,2.4485,2.4651,1147200.0],["1979-09-24",2.4651,2.4817,2.4596,2.4651,382400.0],["1979-09-25",2.4651,2.4762,2.454,2.4762,515200.0],["1979-09-26",2.4762,2.4928,2.4706,2.4817,496000.0],["1979-09-27",2.4817,2.4873,2.4706,2.4873,184000.0],["1979-09-28",2.4873,2.4928,2.4651,2.4706,1105600.0],["1979-10-01",2.4485,2.4485,2.4097,2.4208,1465600.0],["1979-10-02",2.4208,2.4374,2.4097,2.4374,475200.0],["1979-10-03",2.4374,2.4429,2.4263,2.4319,1016000.0],["1979-10-04",2.4319,2.4429,2.4152,2.4208,1042400.0],["1979-10-05",2.4208,2.4485,2.4208,2.4319,717600.0],["1979-10-08",2.4263,2.4263,2.4097,2.4097,606400.0],["1979-10-09",2.4042,2.4042,2.3543,2.3543,1031200.0],["1979-10-10",2.3543,2.3598,2.2989,2.3211,1392800.0],["1979-10-11",2.3211,2.3598,2.3211,2.3321,793600.0],["1979-10-12",2.3321,2.3543,2.3321,2.3377,762400.0],["1979-10-15",2.3377,2.3377,2.3321,2.3321,298400.0],["1979-10-16",2.3321,2.3377,2.2989,2.3044,994400.0],["1979-10-17",2.3044,2.31,2.2878,2.31,724000.0],["1979-10-18",2.31,2.3155,2.2823,2.2878,537600.0],["1979-10-19",2.2878,2.2878,2.2712,2.2712,1176800.0],["1979-10-22",2.2712,2.2712,2.1881,2.2269,1622400.0],["1979-10-23",2.2269,2.238,2.2103,2.2103,492800.0],["1979-10-24",2.2103,2.2214,2.1937,2.1937,1245600.0],["1979-10-25",2.1937,2.2103,2.1937,2.1937,482400.0],["1979-10-26",2.2047,2.2269,2.2047,2.2158,440000.0],["1979-10-29",2.2158,2.2324,2.2047,2.2047,691200.0],["1979-10-30",2.2047,2.2214,2.1992,2.2214,516800.0],["1979-10-31",2.2214,2.2214,2.1992,2.2047,690400.0],["1979-11-01",2.2158,2.2269,2.2158,2.2214,469600.0],["1979-11-02",2.2324,2.2491,2.2324,2.2435,414400.0],["1979-11-05",2.2435,2.2435,2.2214,2.2214,410400.0],["1979-11-06",2.2214,2.2214,2.2103,2.2103,372000.0],["1979-11-07",2.2047,2.2047,2.177,2.177,647200.0],["1979-11-08",2.177,2.238,2.177,2.2214,568000.0],["1979-11-09",2.2324,2.2546,2.2324,2.2435,843200.0],["1979-11-12",2.2491,2.2934,2.2491,2.2934,207200.0],["1979-11-13",2.2934,2.2989,2.2768,2.2823,594400.0],["1979-11-14",2.2823,2.2878,2.2601,2.2878,517600.0],["1979-11-15",2.2878,2.2934,2.2878,2.2934,1298400.0],["1979-11-16",2.2934,2.2934,2.2823,2.2823,1036800.0],["1979-11-19",2.2823,2.2989,2.2768,2.2768,341600.0],["1979-11-20",2.2878,2.3211,2.2878,2.2989,462400.0],["1979-11-21",2.2989,2.31,2.2823,2.31,888000.0],["1979-11-23",2.31,2.3266,2.31,2.3266,308800.0],["1979-11-26",2.3377,2.4097,2.3377,2.3931,627200.0],["1979-11-27",2.3931,2.4097,2.382,2.4042,1281600.0],["1979-11-28",2.4042,2.4152,2.3875,2.4042,609600.0],["1979-11-29",2.4042,2.4429,2.3986,2.4263,477600.0],["1979-11-30",2.4263,2.4319,2.382,2.3931,696000.0],["1979-12-03",2.3931,2.3986,2.3709,2.3765,868000.0],["1979-12-04",2.3765,2.3931,2.3598,2.3654,474400.0],["1979-12-05",2.3654,2.3875,2.3654,2.3654,702400.0],["1979-12-06",2.3654,2.382,2.3488,2.382,570400.0],["1979-12-07",2.382,2.4152,2.3765,2.382,557600.0],["1979-12-10",2.382,2.4097,2.382,2.4097,502400.0],["1979-12-11",2.4097,2.4208,2.4042,2.4152,838400.0],["1979-12-12",2.4097,2.4097,2.3875,2.3931,329600.0],["1979-12-13",2.3931,2.3986,2.3875,2.3986,1076000.0],["1979-12-14",2.3986,2.4152,2.3931,2.4152,650400.0],["1979-12-17",2.4152,2.4263,2.4097,2.4208,386400.0],["1979-12-18",2.4208,2.4319,2.4097,2.4208,952800.0],["1979-12-19",2.4152,2.4152,2.3875,2.3931,825600.0],["1979-12-20",2.3931,2.3986,2.382,2.3875,877600.0],["1979-12-21",2.3875,2.3986,2.3488,2.3488,458400.0],["1979-12-24",2.3543,2.382,2.3543,2.382,340000.0],["1979-12-26",2.3875,2.3986,2.3875,2.3931,327200.0],["1979-12-27",2.3931,2.4097,2.3931,2.4097,788000.0],["1979-12-28",2.4097,2.4097,2.3986,2.4042,247200.0],["1979-12-31",2.4042,2.4097,2.382,2.3931,178400.0],["1980-01-02",2.3875,2.3875,2.3488,2.3598,1182400.0],["1980-01-03",2.3543,2.3543,2.3321,2.3377,568800.0],["1980-01-04",2.3377,2.3709,2.3377,2.3709,541600.0],["1980-01-07",2.3709,2.3709,2.3543,2.3598,474400.0],["1980-01-08",2.3598,2.382,2.3488,2.382,280800.0],["1980-01-09",2.4152,2.4485,2.4152,2.4485,861600.0],["1980-01-10",2.4485,2.4485,2.4263,2.4319,1992800.0],["1980-01-11",2.4319,2.4429,2.4042,2.4042,1052000.0],["1980-01-14",2.4152,2.4319,2.4152,2.4263,592800.0],["1980-01-15",2.4263,2.4263,2.4042,2.4263,366400.0],["1980-01-16",2.4319,2.4873,2.4319,2.4596,1264000.0],["1980-01-17",2.4596,2.4596,2.4429,2.4485,432800.0],["1980-01-18",2.4485,2.4485,2.3709,2.4097,2036800.0],["1980-01-21",2.4097,2.4596,2.3931,2.4263,718400.0],["1980-01-22",2.4263,2.4485,2.4097,2.4263,1158400.0],["1980-01-23",2.4263,2.454,2.4042,2.454,797600.0],["1980-01-24",2.4762,2.526,2.4762,2.5094,1102400.0],["1980-01-25",2.5094,2.5316,2.4983,2.526,1219200.0],["1980-01-28",2.526,2.5316,2.5094,2.526,509600.0],["1980-01-29",2.526,2.5426,2.5094,2.515,950400.0],["1980-01-30",2.515,2.5427,2.515,2.5371,807200.0],["1980-01-31",2.5371,2.5814,2.515,2.515,978400.0],["1980-02-01",2.515,2.5205,2.5039,2.5094,667200.0],["1980-02-04",2.5094,2.5205,2.5039,2.5039,553600.0],["1980-02-05",2.5039,2.5039,2.4762,2.4817,806400.0],["1980-02-06",2.4762,2.4762,2.4263,2.4263,984000.0],["1980-02-07",2.4263,2.4319,2.4042,2.4152,1110400.0],["1980-02-08",2.4152,2.4485,2.4042,2.4429,718400.0],["1980-02-11",2.4429,2.454,2.4152,2.4319,1598400.0],["1980-02-12",2.4319,2.4596,2.4263,2.454,651200.0],["1980-02-13",2.4817,2.5426,2.4817,2.526,1167200.0],["1980-02-14",2.526,2.5426,2.5039,2.515,772800.0],["1980-02-15",2.515,2.515,2.4983,2.5039,830400.0],["1980-02-19",2.4983,2.4983,2.4651,2.4706,549600.0],["1980-02-20",2.4706,2.4817,2.454,2.4706,457600.0],["1980-02-21",2.4706,2.515,2.4152,2.4152,839200.0],["1980-02-22",2.4152,2.4208,2.382,2.4152,714400.0],["1980-02-25",2.4097,2.4097,2.3875,2.3986,416000.0],["1980-02-26",2.3986,2.4042,2.382,2.3931,847200.0],["1980-02-27",2.3931,2.3931,2.3044,2.3044,1144800.0],["1980-02-28",2.3045,2.3321,2.3045,2.3266,375200.0],["1980-02-29",2.3266,2.3598,2.3211,2.3598,418400.0],["1980-03-03",2.3598,2.3598,2.2823,2.2823,1962400.0],["1980-03-04",2.2823,2.2878,2.2491,2.2601,821600.0],["1980-03-05",2.2601,2.2601,2.2103,2.2103,1199200.0],["1980-03-06",2.2103,2.2324,2.1937,2.2214,1168800.0],["1980-03-07",2.2103,2.2103,2.1715,2.177,2760000.0],["1980-03-10",2.177,2.2047,2.1604,2.1715,1389600.0],["1980-03-11",2.1715,2.1992,2.1715,2.1992,1225600.0],["1980-03-12",2.1992,2.1992,2.1715,2.1881,587200.0],["1980-03-13",2.1881,2.1881,2.177,2.1826,588000.0],["1980-03-14",2.1826,2.1826,2.1549,2.1715,608000.0],["1980-03-17",2.1493,2.1493,2.0662,2.0829,514400.0],["1980-03-18",2.0829,2.105,2.0662,2.105,1464800.0],["1980-03-19",2.105,2.1383,2.0773,2.0773,1138400.0],["1980-03-20",2.0773,2.0884,2.0164,2.0164,863200.0],["1980-03-21",2.0164,2.0275,1.9832,1.9832,596800.0],["1980-03-24",1.9832,1.9942,1.9278,1.9388,991200.0],["1980-03-25",1.9388,1.9998,1.9333,1.9998,838400.0],["1980-03-26",2.0053,2.0552,2.0053,2.0275,789600.0],["1980-03-27",2.0219,2.0219,1.9832,2.0053,817600.0],["1980-03-28",2.0275,2.1383,2.0275,2.1106,917600.0],["1980-03-31",2.1106,2.1272,2.0829,2.1106,361600.0],["1980-04-01",2.1106,2.1272,2.0939,2.1106,426400.0],["1980-04-02",2.1106,2.1327,2.1106,2.1272,784000.0],["1980-04-03",2.1216,2.1216,2.0663,2.0718,893600.0],["1980-04-07",2.0718,2.0718,2.0386,2.0496,431200.0],["1980-04-08",2.0496,2.0662,2.0441,2.0607,564800.0],["1980-04-09",2.0663,2.1549,2.0663,2.1383,640000.0],["1980-04-10",2.1383,2.1438,2.105,2.105,810400.0],["1980-04-11",2.105,2.1161,2.0829,2.0995,400000.0],["1980-04-14",2.0884,2.0884,2.0663,2.0663,562400.0],["1980-04-15",2.0607,2.0607,1.9942,2.0164,640800.0],["1980-04-16",2.0164,2.0441,1.9721,1.9721,923200.0],["1980-04-17",1.9721,1.9832,1.9444,1.9832,690400.0],["1980-04-18",1.9832,1.9832,1.9555,1.9721,359200.0],["1980-04-21",1.9721,1.9832,1.9555,1.9665,345600.0],["1980-04-22",1.9776,2.033,1.9776,2.0275,1365600.0],["1980-04-23",2.0275,2.0496,2.0109,2.0441,539200.0],["1980-04-24",2.0441,2.1161,2.0441,2.0995,370400.0],["1980-04-25",2.0995,2.1272,2.0829,2.1272,300800.0],["1980-04-28",2.1272,2.1438,2.1106,2.1272,331200.0],["1980-04-29",2.1272,2.1438,2.1272,2.1272,528800.0],["1980-04-30",2.1216,2.1216,2.0662,2.0829,732800.0],["1980-05-01",2.0718,2.0718,2.0275,2.033,961600.0],["1980-05-02",2.0219,2.0219,1.9887,1.9887,983200.0],["1980-05-05",1.9887,2.0109,1.9887,1.9998,820000.0],["1980-05-06",1.9998,2.033,1.9942,2.0219,2059200.0],["1980-05-07",2.033,2.0773,2.033,2.0607,580800.0],["1980-05-08",2.0607,2.0829,2.0607,2.0773,870400.0],["1980-05-09",2.0662,2.0662,1.9499,1.9721,1952800.0],["1980-05-12",1.9721,1.9887,1.9388,1.9776,1560000.0],["1980-05-13",1.9776,2.0607,1.9721,2.0607,896000.0],["1980-05-14",2.0773,2.0995,2.0773,2.0939,1128000.0],["1980-05-15",2.0884,2.0884,2.0773,2.0829,824800.0],["1980-05-16",2.0829,2.0884,2.0773,2.0884,564800.0],["1980-05-19",2.0884,2.105,2.0662,2.0939,503200.0],["1980-05-20",2.0939,2.1106,2.0829,2.0829,755200.0],["1980-05-21",2.0829,2.0829,2.0718,2.0829,444000.0],["1980-05-22",2.0829,2.105,2.0718,2.105,471200.0],["1980-05-23",2.1272,2.1992,2.1272,2.1715,1172800.0],["1980-05-27",2.177,2.2324,2.177,2.2158,641600.0],["1980-05-28",2.2158,2.2435,2.1992,2.2324,667200.0],["1980-05-29",2.2269,2.2269,2.166,2.166,730400.0],["1980-05-30",2.166,2.1937,2.1438,2.1881,645600.0],["1980-06-02",2.177,2.177,2.1327,2.1327,324000.0],["1980-06-03",2.1272,2.1272,2.1106,2.1161,492800.0],["1980-06-04",2.1161,2.1493,2.0884,2.1493,786400.0],["1980-06-05",2.1604,2.2324,2.1604,2.2214,2689600.0],["1980-06-06",2.2214,2.238,2.2103,2.238,1176000.0],["1980-06-09",2.238,2.2546,2.2047,2.2103,365600.0],["1980-06-10",2.2103,2.238,2.1992,2.2047,1000000.0],["1980-06-11",2.2103,2.2324,2.2103,2.2324,396800.0],["1980-06-12",2.2324,2.2324,2.2047,2.2324,1055200.0],["1980-06-13",2.2324,2.238,2.2103,2.2269,793600.0],["1980-06-16",2.2269,2.2269,2.2158,2.2158,582400.0],["1980-06-17",2.2158,2.2435,2.2158,2.2435,744800.0],["1980-06-18",2.2435,2.2712,2.2324,2.2712,327200.0],["1980-06-19",2.2601,2.2601,2.2103,2.2158,592000.0],["1980-06-20",2.2103,2.2103,2.1937,2.1992,650400.0],["1980-06-23",2.1992,2.2324,2.1937,2.2047,581600.0],["1980-06-24",2.2047,2.2324,2.2047,2.2324,888800.0],["1980-06-25",2.2324,2.3266,2.2269,2.3155,1174400.0],["1980-06-26",2.3211,2.3931,2.3211,2.3598,1069600.0],["1980-06-27",2.3598,2.382,2.3488,2.3709,285600.0],["1980-06-30",2.3654,2.3654,2.3377,2.3377,316800.0],["1980-07-01",2.3377,2.3543,2.3155,2.3488,500800.0],["1980-07-02",2.3488,2.382,2.3488,2.3598,1012000.0],["1980-07-03",2.3598,2.3654,2.3377,2.3432,983200.0],["1980-07-07",2.3432,2.3543,2.3377,2.3377,493600.0],["1980-07-08",2.3377,2.3709,2.3377,2.3488,1098400.0],["1980-07-09",2.3488,2.4042,2.3488,2.382,884000.0],["1980-07-10",2.382,2.3931,2.3709,2.3709,556000.0],["1980-07-11",2.3709,2.3931,2.3598,2.3875,384800.0],["1980-07-14",2.3875,2.4319,2.3875,2.4208,793600.0],["1980-07-15",2.4208,2.4374,2.4152,2.4263,853600.0],["1980-07-16",2.4263,2.4319,2.4097,2.4319,665600.0],["1980-07-17",2.4319,2.4983,2.4319,2.4983,872000.0],["1980-07-18",2.5205,2.5426,2.5205,2.5426,1133600.0],["1980-07-21",2.5426,2.5703,2.5371,2.5593,1199200.0],["1980-07-22",2.5593,2.598,2.5537,2.5814,700800.0],["1980-07-23",2.5814,2.587,2.5759,2.5814,458400.0],["1980-07-24",2.5703,2.5703,2.515,2.5205,800800.0],["1980-07-25",2.5094,2.5094,2.4873,2.4928,236000.0],["1980-07-28",2.4983,2.526,2.4983,2.526,572800.0],["1980-07-29",2.5316,2.5593,2.5316,2.5537,400000.0],["1980-07-30",2.5759,2.6036,2.5759,2.5759,359200.0],["1980-07-31",2.5759,2.6147,2.5648,2.6147,478400.0],["1980-08-01",2.5925,2.5925,2.5648,2.5648,1004800.0],["1980-08-04",2.5648,2.5814,2.526,2.5814,324800.0],["1980-08-05",2.5814,2.5925,2.5703,2.5759,298400.0],["1980-08-06",2.5759,2.5759,2.5482,2.5537,632800.0],["1980-08-07",2.5537,2.5648,2.5426,2.5648,488000.0],["1980-08-08",2.5648,2.5759,2.5537,2.5593,468000.0],["1980-08-11",2.5593,2.5759,2.5593,2.5648,589600.0],["1980-08-12",2.5648,2.5759,2.5426,2.5426,590400.0],["1980-08-13",2.5427,2.5593,2.5316,2.5371,444000.0],["1980-08-14",2.5426,2.5925,2.5426,2.5925,464000.0],["1980-08-15",2.5925,2.6313,2.5814,2.6202,530400.0],["1980-08-18",2.6147,2.6147,2.5814,2.5925,358400.0],["1980-08-19",2.5703,2.5703,2.5537,2.5593,579200.0],["1980-08-20",2.5593,2.5648,2.5482,2.5482,486400.0],["1980-08-21",2.5482,2.5482,2.4873,2.5205,2728000.0],["1980-08-22",2.5205,2.5371,2.4983,2.5094,1069600.0],["1980-08-25",2.4983,2.4983,2.4651,2.4706,808800.0],["1980-08-26",2.4706,2.4706,2.4097,2.4319,456000.0],["1980-08-27",2.4208,2.4208,2.382,2.3986,1464000.0],["1980-08-28",2.3986,2.3986,2.3488,2.3488,647200.0],["1980-08-29",2.3488,2.3709,2.3377,2.3488,708000.0],["1980-09-02",2.3488,2.3543,2.3266,2.3432,1053600.0],["1980-09-03",2.3488,2.3765,2.3488,2.3765,1076000.0],["1980-09-04",2.3765,2.4097,2.3654,2.3765,1132000.0],["1980-09-05",2.3709,2.3709,2.3432,2.3432,440000.0],["1980-09-08",2.3432,2.3488,2.3266,2.3321,507200.0],["1980-09-09",2.3321,2.3709,2.31,2.3709,954400.0],["1980-09-10",2.3654,2.3654,2.3211,2.3377,679200.0],["1980-09-11",2.3377,2.3654,2.3377,2.3543,479200.0],["1980-09-12",2.3598,2.3875,2.3598,2.3765,391200.0],["1980-09-15",2.3765,2.4042,2.3598,2.4042,388800.0],["1980-09-16",2.4042,2.4762,2.3986,2.4485,860800.0],["1980-09-17",2.4651,2.4928,2.4651,2.4873,479200.0],["1980-09-18",2.4873,2.515,2.4873,2.5094,521600.0],["1980-09-19",2.5205,2.5593,2.5205,2.5593,852800.0],["1980-09-22",2.5593,2.5814,2.5482,2.5703,564800.0],["1980-09-23",2.5703,2.5925,2.5316,2.5316,616800.0],["1980-09-24",2.5316,2.5537,2.5094,2.515,828800.0],["1980-09-25",2.515,2.5205,2.4928,2.4983,1563200.0],["1980-09-26",2.4706,2.4706,2.4319,2.4651,1299200.0],["1980-09-29",2.4485,2.4485,2.4263,2.4429,334400.0],["1980-09-30",2.4429,2.4817,2.4374,2.4762,417600.0],["1980-10-01",2.4762,2.5039,2.4762,2.5039,565600.0],["1980-10-02",2.5039,2.5482,2.4983,2.5482,684800.0],["1980-10-03",2.5482,2.5703,2.5371,2.5648,454400.0],["1980-10-06",2.5648,2.587,2.526,2.587,345600.0],["1980-10-07",2.587,2.6091,2.5703,2.598,599200.0],["1980-10-08",2.598,2.6424,2.5759,2.6202,981600.0],["1980-10-09",2.6202,2.6701,2.5814,2.6534,1123200.0],["1980-10-10",2.6534,2.6534,2.6257,2.6257,516000.0],["1980-10-13",2.6257,2.6424,2.6147,2.6424,464800.0],["1980-10-14",2.6257,2.6257,2.587,2.587,436800.0],["1980-10-15",2.587,2.6036,2.5759,2.5925,759200.0],["1980-10-16",2.5925,2.6202,2.5648,2.5648,581600.0],["1980-10-17",2.5648,2.5648,2.515,2.526,765600.0],["1980-10-20",2.526,2.5482,2.5094,2.5482,262400.0],["1980-10-21",2.5482,2.5482,2.4983,2.5205,1087200.0],["1980-10-22",2.5205,2.5205,2.4928,2.4983,900000.0],["1980-10-23",2.4983,2.4983,2.454,2.4762,606400.0],["1980-10-24",2.4762,2.4928,2.454,2.4817,316800.0],["1980-10-27",2.4817,2.4983,2.4762,2.4873,360800.0],["1980-10-28",2.4873,2.5205,2.4873,2.5094,488800.0],["1980-10-29",2.5094,2.5593,2.5094,2.5426,408800.0],["1980-10-30",2.5316,2.5316,2.4983,2.5094,368000.0],["1980-10-31",2.5094,2.5371,2.4873,2.5316,359200.0],["1980-11-03",2.5316,2.5537,2.515,2.5426,503200.0],["1980-11-05",2.587,2.6479,2.587,2.587,1234400.0],["1980-11-06",2.587,2.5925,2.5593,2.5703,1241600.0],["1980-11-07",2.5703,2.5925,2.5703,2.5703,864000.0],["1980-11-10",2.5703,2.587,2.5593,2.5703,503200.0],["1980-11-11",2.5703,2.5814,2.5703,2.5703,379200.0],["1980-11-12",2.5759,2.6036,2.5759,2.5759,387200.0],["1980-11-13",2.587,2.6313,2.587,2.6202,768000.0],["1980-11-14",2.6368,2.6756,2.6368,2.659,761600.0],["1980-11-17",2.659,2.6701,2.6313,2.6534,539200.0],["1980-11-18",2.6701,2.7144,2.6701,2.6978,816000.0],["1980-11-19",2.7199,2.7476,2.7199,2.731,913600.0],["1980-11-20",2.731,2.8085,2.7144,2.8085,999200.0],["1980-11-21",2.8196,2.8362,2.8196,2.8362,603200.0],["1980-11-24",2.8196,2.8196,2.7919,2.8085,716000.0],["1980-11-25",2.8085,2.8196,2.7753,2.7753,610400.0],["1980-11-26",2.7753,2.7864,2.7587,2.7809,649600.0],["1980-11-28",2.7809,2.7919,2.7532,2.7809,425600.0],["1980-12-01",2.7809,2.7809,2.7476,2.7532,447200.0],["1980-12-02",2.7421,2.7421,2.7144,2.7255,960800.0],["1980-12-03",2.7255,2.7476,2.7255,2.7255,784800.0],["1980-12-04",2.7255,2.7421,2.7088,2.7255,860800.0],["1980-12-05",2.7255,2.7587,2.7144,2.7199,848800.0],["1980-12-08",2.6867,2.6867,2.659,2.659,1227200.0],["1980-12-09",2.659,2.659,2.6147,2.6257,1125600.0],["1980-12-10",2.6257,2.6313,2.5759,2.5814,343200.0],["1980-12-11",2.5648,2.5648,2.5039,2.5205,1018400.0],["1980-12-12",2.5316,2.6091,2.5316,2.6036,652800.0],["1980-12-15",2.6036,2.6202,2.6036,2.6147,697600.0],["1980-12-16",2.6091,2.6091,2.598,2.598,490400.0],["1980-12-17",2.598,2.6147,2.5925,2.5925,704800.0],["1980-12-18",2.5925,2.6091,2.5648,2.5814,628800.0],["1980-12-19",2.5814,2.5814,2.526,2.5426,418400.0],["1980-12-22",2.5426,2.5593,2.4983,2.5537,584000.0],["1980-12-23",2.5537,2.587,2.5482,2.5482,725600.0],["1980-12-24",2.5482,2.5593,2.4817,2.4873,892800.0],["1980-12-26",2.4873,2.526,2.4873,2.526,136800.0],["1980-12-29",2.526,2.5371,2.515,2.5316,472000.0],["1980-12-30",2.5316,2.5371,2.515,2.526,192800.0],["1980-12-31",2.526,2.5703,2.526,2.5703,204800.0],["1981-01-02",2.5703,2.5759,2.5703,2.5703,435200.0],["1981-01-05",2.5759,2.6313,2.5759,2.6147,531200.0],["1981-01-06",2.6147,2.6313,2.5925,2.6036,683200.0],["1981-01-07",2.6036,2.6147,2.5316,2.5925,934400.0],["1981-01-08",2.5925,2.6091,2.5703,2.5759,526400.0],["1981-01-09",2.5759,2.6036,2.5703,2.5925,732000.0],["1981-01-12",2.5925,2.6202,2.5925,2.6147,572800.0],["1981-01-13",2.6147,2.6257,2.5703,2.5814,740800.0],["1981-01-14",2.5593,2.5593,2.5482,2.5482,344000.0],["1981-01-15",2.5482,2.5537,2.526,2.5316,701600.0],["1981-01-16",2.5316,2.5482,2.526,2.5371,464800.0],["1981-01-19",2.5371,2.5426,2.526,2.526,272800.0],["1981-01-20",2.526,2.5316,2.4817,2.4817,561600.0],["1981-01-21",2.4817,2.4873,2.4596,2.4706,829600.0],["1981-01-22",2.4706,2.4706,2.4429,2.454,1068800.0],["1981-01-23",2.454,2.4706,2.4374,2.454,720800.0],["1981-01-26",2.454,2.4706,2.4485,2.4651,215200.0],["1981-01-27",2.4651,2.4983,2.4651,2.4873,423200.0],["1981-01-28",2.4873,2.4873,2.4762,2.4817,300800.0],["1981-01-29",2.4762,2.4762,2.4429,2.454,423200.0],["1981-01-30",2.454,2.4706,2.4429,2.4596,210400.0],["1981-02-02",2.4596,2.4651,2.4374,2.4374,495200.0],["1981-02-03",2.4374,2.4429,2.4208,2.4374,475200.0],["1981-02-04",2.4374,2.4485,2.4208,2.4263,424800.0],["1981-02-05",2.4319,2.454,2.4319,2.4374,531200.0],["1981-02-06",2.4374,2.4762,2.4263,2.4762,854400.0],["1981-02-09",2.4596,2.4596,2.4374,2.454,315200.0],["1981-02-10",2.454,2.4596,2.4429,2.454,464800.0],["1981-02-11",2.454,2.4596,2.4429,2.4429,504800.0],["1981-02-12",2.4485,2.4817,2.4485,2.4706,451200.0],["1981-02-13",2.4706,2.4928,2.4706,2.4873,302400.0],["1981-02-17",2.5094,2.5426,2.5094,2.515,1083200.0],["1981-02-18",2.5316,2.5759,2.5316,2.5703,850400.0],["1981-02-19",2.5703,2.587,2.5537,2.5648,1571200.0],["1981-02-20",2.5648,2.5814,2.5593,2.5648,1441600.0],["1981-02-23",2.5648,2.598,2.5648,2.598,726400.0],["1981-02-24",2.6091,2.6922,2.6091,2.6867,1254400.0],["1981-02-25",2.7033,2.7421,2.7033,2.731,1141600.0],["1981-02-26",2.7476,2.8806,2.7476,2.8473,1612000.0],["1981-02-27",2.8473,2.8473,2.8141,2.8473,1042400.0],["1981-03-02",2.8418,2.8418,2.8252,2.8362,837600.0],["1981-03-03",2.8362,2.8584,2.8252,2.8252,1106400.0],["1981-03-04",2.8252,2.8418,2.8252,2.8418,438400.0],["1981-03-05",2.8418,2.8695,2.8307,2.8418,831200.0],["1981-03-06",2.8418,2.8584,2.8362,2.8418,781600.0],["1981-03-09",2.8418,2.8529,2.8307,2.8418,632000.0],["1981-03-10",2.8418,2.8584,2.8252,2.8307,1648800.0],["1981-03-11",2.8307,2.8584,2.8196,2.8307,1484000.0],["1981-03-12",2.8307,2.8473,2.8196,2.8473,591200.0],["1981-03-13",2.8473,2.8584,2.8252,2.8362,908000.0],["1981-03-16",2.8418,3.008,2.8418,3.0024,819200.0],["1981-03-17",3.0024,3.0135,2.9249,2.947,1252800.0],["1981-03-18",2.947,3.0024,2.9415,2.9858,1027200.0],["1981-03-19",2.9858,2.9914,2.9692,2.9692,429600.0],["1981-03-20",2.9692,2.9692,2.9581,2.9581,720800.0],["1981-03-23",2.9581,2.9692,2.936,2.947,544000.0],["1981-03-24",2.947,2.9692,2.9083,2.9138,925600.0],["1981-03-25",2.9138,2.9138,2.8916,2.9138,455200.0],["1981-03-26",2.9138,2.9249,2.9027,2.9027,820000.0],["1981-03-27",2.9027,2.936,2.875,2.875,575200.0],["1981-03-30",2.875,2.875,2.8418,2.8529,719200.0],["1981-03-31",2.8639,2.875,2.8639,2.8639,389600.0],["1981-04-01",2.8639,2.8639,2.8418,2.8473,340800.0],["1981-04-02",2.8473,2.8639,2.803,2.8362,509600.0],["1981-04-03",2.8196,2.8196,2.7476,2.7476,1174400.0],["1981-04-06",2.7365,2.7365,2.7088,2.731,192800.0],["1981-04-07",2.731,2.7753,2.7199,2.7587,839200.0],["1981-04-08",2.7587,2.9027,2.731,2.9027,1450400.0],["1981-04-09",2.9027,3.0689,2.8972,3.0357,1284800.0],["1981-04-10",3.0357,3.08,3.0135,3.0523,821600.0],["1981-04-13",3.0246,3.0246,2.9914,3.008,979200.0],["1981-04-14",3.008,3.0135,2.9747,2.9858,520800.0],["1981-04-15",2.9858,2.9858,2.9526,2.9803,832800.0],["1981-04-16",2.9803,3.0024,2.9803,3.0024,578400.0],["1981-04-20",3.0024,3.0412,2.9914,3.0301,588800.0],["1981-04-21",3.0301,3.0578,3.0246,3.0246,604800.0],["1981-04-22",3.0357,3.0911,3.0357,3.0911,1481600.0],["1981-04-23",3.0911,3.2462,3.0911,3.1963,1959200.0],["1981-04-24",3.1963,3.2351,3.1908,3.224,999200.0],["1981-04-27",3.224,3.2351,3.1908,3.1908,452800.0],["1981-04-28",3.1908,3.2129,3.1742,3.1742,908000.0],["1981-04-29",3.1686,3.1686,3.1409,3.152,708800.0],["1981-04-30",3.1575,3.1852,3.1575,3.1852,770400.0],["1981-05-01",3.1852,3.2019,3.1575,3.1686,521600.0],["1981-05-04",3.1631,3.1631,3.0966,3.1188,608800.0],["1981-05-05",3.1188,3.1188,3.0855,3.0855,746400.0],["1981-05-06",3.0855,3.1243,3.0744,3.08,1202400.0],["1981-05-07",3.08,3.0855,3.0689,3.0855,722400.0],["1981-05-08",3.0855,3.0855,3.0744,3.0855,560800.0],["1981-05-11",3.0855,3.0911,3.0634,3.0634,632000.0],["1981-05-12",3.0634,3.0689,3.0523,3.0634,517600.0],["1981-05-13",3.0689,3.0966,3.0689,3.0744,1089600.0],["1981-05-14",3.0855,3.1077,3.0855,3.1021,362400.0],["1981-05-15",3.1021,3.1188,3.0911,3.0911,976800.0],["1981-05-18",3.0911,3.0966,3.08,3.0911,643200.0],["1981-05-19",3.08,3.08,3.0357,3.0634,724800.0],["1981-05-20",3.0689,3.0966,3.0689,3.0911,670400.0],["1981-05-21",3.0911,3.0966,3.0135,3.0135,668000.0],["1981-05-22",3.0135,3.0301,2.9914,3.0135,304000.0],["1981-05-26",3.0135,3.0135,2.9803,2.9803,764800.0],["1981-05-27",2.9914,3.0135,2.9914,2.9969,720800.0],["1981-05-28",2.9969,3.0191,2.9969,3.0024,459200.0],["1981-05-29",3.0024,3.0191,2.9914,3.0135,488000.0],["1981-06-01",3.0578,3.1243,3.0578,3.1021,1380000.0],["1981-06-02",3.1021,3.1021,3.0744,3.0855,749600.0],["1981-06-03",3.0744,3.0744,3.0301,3.0412,294400.0],["1981-06-04",3.0412,3.0578,3.0246,3.0467,827200.0],["1981-06-05",3.0467,3.0966,3.0357,3.0911,709600.0],["1981-06-08",3.0911,3.1021,3.08,3.0855,375200.0],["1981-06-09",3.0855,3.0911,3.0301,3.0301,306400.0],["1981-06-10",3.0301,3.0357,3.0135,3.0135,289600.0],["1981-06-11",3.019,3.0412,3.019,3.0412,201600.0],["1981-06-12",3.0523,3.08,3.0523,3.0689,1076000.0],["1981-06-15",3.0689,3.1132,3.0634,3.0855,1077600.0],["1981-06-16",3.0855,3.0911,3.0744,3.0911,512000.0],["1981-06-17",3.0911,3.0911,3.0634,3.08,544000.0],["1981-06-18",3.0911,3.1188,3.0911,3.1188,472000.0],["1981-06-19",3.1021,3.1021,3.0246,3.0246,671200.0],["1981-06-22",3.0246,3.0301,2.9138,2.9138,393600.0],["1981-06-23",2.9138,2.9193,2.8639,2.9193,725600.0],["1981-06-24",2.9193,2.9415,2.9083,2.9138,744000.0],["1981-06-25",2.9138,2.947,2.9138,2.9138,243200.0],["1981-06-26",2.9138,2.9138,2.8639,2.8695,344800.0],["1981-06-29",2.8695,2.9083,2.8639,2.8695,294400.0],["1981-06-30",2.8695,2.9193,2.8695,2.9083,582400.0],["1981-07-01",2.9083,2.9249,2.8916,2.9138,661600.0],["1981-07-02",2.9138,2.9138,2.8806,2.8916,436800.0],["1981-07-06",2.8806,2.8806,2.8529,2.8529,484000.0],["1981-07-07",2.8529,2.8695,2.803,2.8252,532000.0],["1981-07-08",2.8085,2.8085,2.7587,2.7809,840800.0],["1981-07-09",2.7753,2.7753,2.7199,2.7698,715200.0],["1981-07-10",2.7698,2.803,2.7587,2.7919,614400.0],["1981-07-13",2.7919,2.7919,2.7642,2.7753,261600.0],["1981-07-14",2.7642,2.7642,2.7476,2.7642,178400.0],["1981-07-15",2.7642,2.7864,2.7532,2.7753,355200.0],["1981-07-16",2.7864,2.8085,2.7864,2.8085,402400.0],["1981-07-17",2.8085,2.8252,2.7975,2.803,936800.0],["1981-07-20",2.803,2.803,2.731,2.7365,298400.0],["1981-07-21",2.7365,2.7698,2.731,2.7642,294400.0],["1981-07-22",2.7642,2.7698,2.7587,2.7587,401600.0],["1981-07-23",2.7532,2.7532,2.7365,2.7365,386400.0],["1981-07-24",2.7365,2.7421,2.7088,2.7088,425600.0],["1981-07-27",2.7088,2.7199,2.7088,2.7088,300800.0],["1981-07-28",2.7088,2.7365,2.7088,2.731,276800.0],["1981-07-29",2.7365,2.7532,2.7365,2.7532,346400.0],["1981-07-30",2.7532,2.7698,2.7476,2.7642,325600.0],["1981-07-31",2.7642,2.7753,2.7587,2.7698,902400.0],["1981-08-03",2.7698,2.7698,2.7642,2.7698,263200.0],["1981-08-04",2.7698,2.7698,2.7587,2.7698,320800.0],["1981-08-05",2.7698,2.7864,2.7642,2.7864,896000.0],["1981-08-06",2.7864,2.8252,2.7809,2.8141,575200.0],["1981-08-07",2.8141,2.8196,2.803,2.8196,664800.0],["1981-08-10",2.8196,2.8362,2.8196,2.8307,491200.0],["1981-08-11",2.8307,2.8362,2.8252,2.8362,163200.0],["1981-08-12",2.8418,2.875,2.8418,2.8584,192000.0],["1981-08-13",2.8584,2.8639,2.8418,2.8473,160800.0],["1981-08-14",2.8473,2.8639,2.803,2.803,294400.0],["1981-08-17",2.7975,2.7975,2.7864,2.7864,447200.0],["1981-08-18",2.7808,2.7808,2.7587,2.7642,794400.0],["1981-08-19",2.7642,2.7698,2.7587,2.7698,165600.0],["1981-08-20",2.7698,2.7864,2.7642,2.7698,232800.0],["1981-08-21",2.7698,2.7753,2.7144,2.7144,345600.0],["1981-08-24",2.7033,2.7033,2.659,2.6645,322400.0],["1981-08-25",2.6645,2.6756,2.6479,2.6756,520800.0],["1981-08-26",2.6756,2.6811,2.6368,2.6368,589600.0],["1981-08-27",2.6313,2.6313,2.5814,2.587,678400.0],["1981-08-28",2.587,2.6036,2.5814,2.5814,1002400.0],["1981-08-31",2.5814,2.598,2.5759,2.5759,595200.0],["1981-09-01",2.5648,2.5648,2.5426,2.5593,476000.0],["1981-09-02",2.5593,2.5814,2.5593,2.5648,582400.0],["1981-09-03",2.5648,2.587,2.5537,2.5537,572800.0],["1981-09-04",2.5537,2.5593,2.5426,2.5482,678400.0],["1981-09-08",2.5482,2.5537,2.5371,2.5482,528000.0],["1981-09-09",2.5482,2.5703,2.5482,2.5648,430400.0],["1981-09-10",2.5648,2.5703,2.5482,2.5482,543200.0],["1981-09-11",2.5537,2.587,2.5537,2.587,345600.0],["1981-09-14",2.587,2.6036,2.5759,2.5925,251200.0],["1981-09-15",2.598,2.6202,2.598,2.6036,291200.0],["1981-09-16",2.598,2.598,2.5648,2.5703,655200.0],["1981-09-17",2.5703,2.587,2.5703,2.5703,420000.0],["1981-09-18",2.5703,2.5703,2.4928,2.4928,910400.0],["1981-09-21",2.4983,2.5371,2.4983,2.515,824800.0],["1981-09-22",2.515,2.515,2.4596,2.4596,333600.0],["1981-09-23",2.4485,2.4485,2.3598,2.4319,879200.0],["1981-09-24",2.4319,2.454,2.4263,2.4263,285600.0],["1981-09-25",2.4152,2.4152,2.382,2.3986,421600.0],["1981-09-28",2.3986,2.4042,2.3709,2.3931,921600.0],["1981-09-29",2.3931,2.4097,2.3765,2.3765,411200.0],["1981-09-30",2.3765,2.3931,2.3709,2.3765,260000.0],["1981-10-01",2.3765,2.3875,2.3654,2.382,1769600.0],["1981-10-02",2.382,2.4097,2.382,2.4097,839200.0],["1981-10-05",2.4097,2.4263,2.3986,2.4042,776000.0],["1981-10-06",2.4042,2.4208,2.3709,2.4042,308000.0],["1981-10-07",2.4097,2.4374,2.4097,2.4374,340000.0],["1981-10-08",2.4485,2.4983,2.4485,2.4651,819200.0],["1981-10-09",2.4651,2.4651,2.4319,2.4319,924000.0],["1981-10-12",2.4319,2.4319,2.4152,2.4263,630400.0],["1981-10-13",2.4374,2.4706,2.4374,2.4706,370400.0],["1981-10-14",2.4706,2.4873,2.454,2.454,256800.0],["1981-10-15",2.454,2.4596,2.4319,2.4319,352000.0],["1981-10-16",2.4319,2.4429,2.4097,2.4097,709600.0],["1981-10-19",2.4097,2.4097,2.3875,2.3875,684000.0],["1981-10-20",2.3598,2.3598,2.3432,2.3543,1494400.0],["1981-10-21",2.3488,2.3488,2.3321,2.3488,740800.0],["1981-10-22",2.3377,2.3377,2.3044,2.31,349600.0],["1981-10-23",2.3044,2.3044,2.2047,2.2158,1303200.0],["1981-10-26",2.2158,2.2214,2.1992,2.2158,1449600.0],["1981-10-27",2.2158,2.2712,2.2158,2.2491,1455200.0],["1981-10-28",2.2491,2.3044,2.2491,2.2768,647200.0],["1981-10-29",2.2657,2.2657,2.2158,2.2158,608800.0],["1981-10-30",2.2158,2.238,2.2047,2.2269,308800.0],["1981-11-02",2.2768,2.31,2.2768,2.31,808800.0],["1981-11-03",2.31,2.3266,2.2934,2.31,1081600.0],["1981-11-04",2.31,2.3211,2.3044,2.31,590400.0],["1981-11-05",2.3211,2.3598,2.3211,2.3432,1501600.0],["1981-11-06",2.3432,2.3488,2.3321,2.3377,385600.0],["1981-11-09",2.3377,2.3543,2.3377,2.3543,552000.0],["1981-11-10",2.3543,2.3765,2.3543,2.3654,847200.0],["1981-11-11",2.3709,2.4097,2.3709,2.4097,427200.0],["1981-11-12",2.4097,2.4208,2.4042,2.4042,1120800.0],["1981-11-13",2.3986,2.3986,2.3765,2.3765,720800.0],["1981-11-16",2.3709,2.3709,2.3488,2.3543,484000.0],["1981-11-17",2.3543,2.3598,2.3044,2.31,1615200.0],["1981-11-18",2.31,2.31,2.2934,2.2934,780000.0],["1981-11-19",2.2934,2.2934,2.2768,2.2878,518400.0],["1981-11-20",2.3044,2.3321,2.3044,2.3044,932000.0],["1981-11-23",2.3044,2.3155,2.3044,2.3044,556800.0],["1981-11-24",2.3045,2.3266,2.3045,2.3211,444800.0],["1981-11-25",2.3377,2.3986,2.3377,2.3986,728000.0],["1981-11-27",2.4097,2.4429,2.4097,2.4374,904800.0],["1981-11-30",2.454,2.526,2.454,2.526,992000.0],["1981-12-01",2.526,2.5482,2.515,2.5426,1143200.0],["1981-12-02",2.5426,2.5426,2.515,2.526,676800.0],["1981-12-03",2.526,2.526,2.5039,2.5094,288800.0],["1981-12-04",2.5094,2.526,2.4596,2.4651,913600.0],["1981-12-07",2.4651,2.4651,2.4374,2.4485,695200.0],["1981-12-08",2.4485,2.4596,2.4319,2.4596,541600.0],["1981-12-09",2.4651,2.515,2.4651,2.4983,518400.0],["1981-12-10",2.4983,2.5426,2.4983,2.526,476000.0],["1981-12-11",2.526,2.526,2.5039,2.5094,428800.0],["1981-12-14",2.4983,2.4983,2.4706,2.4706,402400.0],["1981-12-15",2.4706,2.4928,2.4706,2.4928,666400.0],["1981-12-16",2.4928,2.4983,2.4706,2.4706,559200.0],["1981-12-17",2.4706,2.4817,2.4651,2.4817,380000.0],["1981-12-18",2.4817,2.526,2.4762,2.526,688000.0],["1981-12-21",2.526,2.526,2.4983,2.5039,246400.0],["1981-12-22",2.5039,2.5094,2.4983,2.5039,684800.0],["1981-12-23",2.4983,2.4983,2.454,2.4596,384800.0],["1981-12-24",2.4596,2.4983,2.454,2.4928,442400.0],["1981-12-28",2.4928,2.526,2.4873,2.515,312000.0],["1981-12-29",2.5094,2.5094,2.4928,2.5039,372800.0],["1981-12-30",2.4873,2.4873,2.4651,2.4873,517600.0],["1981-12-31",2.4817,2.4817,2.4596,2.4596,218400.0],["1982-01-04",2.4485,2.4485,2.4042,2.4097,1277600.0],["1982-01-05",2.4042,2.4042,2.382,2.3931,671200.0],["1982-01-06",2.3931,2.4042,2.3654,2.3875,964800.0],["1982-01-07",2.3875,2.4097,2.382,2.3986,360000.0],["1982-01-08",2.4097,2.4485,2.4097,2.4152,540000.0],["1982-01-11",2.4152,2.4152,2.3543,2.3543,632000.0],["1982-01-12",2.3543,2.3709,2.3432,2.3709,439200.0],["1982-01-13",2.3709,2.382,2.3432,2.3432,646400.0],["1982-01-14",2.3399,2.3399,2.2894,2.2894,1094400.0],["1982-01-15",2.295,2.323,2.295,2.323,265600.0],["1982-01-18",2.323,2.3286,2.2894,2.323,396800.0],["1982-01-19",2.3286,2.3511,2.3286,2.3286,1143200.0],["1982-01-20",2.3286,2.3286,2.2837,2.2837,985600.0],["1982-01-21",2.2781,2.2781,2.2445,2.2445,1530400.0],["1982-01-22",2.2445,2.2445,2.1827,2.1827,2256800.0],["1982-01-25",2.1771,2.1771,2.1491,2.1715,940800.0],["1982-01-26",2.1715,2.1827,2.1547,2.1547,896000.0],["1982-01-27",2.1547,2.1771,2.1491,2.1771,837600.0],["1982-01-28",2.1771,2.2781,2.1771,2.2781,1217600.0],["1982-01-29",2.3399,2.3623,2.3399,2.3567,1329600.0],["1982-02-01",2.3511,2.3511,2.3118,2.3286,582400.0],["1982-02-02",2.3286,2.3511,2.3174,2.3342,383200.0],["1982-02-03",2.3342,2.3511,2.3118,2.3174,424800.0],["1982-02-04",2.3118,2.3118,2.295,2.295,352800.0],["1982-02-05",2.295,2.3118,2.295,2.3062,352000.0],["1982-02-08",2.2837,2.2837,2.1322,2.1322,1204000.0],["1982-02-09",2.1547,2.2108,2.1547,2.1827,680800.0],["1982-02-10",2.1884,2.2445,2.1884,2.2389,530400.0],["1982-02-11",2.2389,2.2445,2.2164,2.2332,730400.0],["1982-02-12",2.2332,2.2445,2.2276,2.2276,228800.0],["1982-02-16",2.2276,2.2332,2.1884,2.2276,951200.0],["1982-02-17",2.2276,2.2389,2.222,2.2332,330400.0],["1982-02-18",2.2332,2.2389,2.2052,2.222,639200.0],["1982-02-19",2.2108,2.2108,2.1547,2.1547,1660000.0],["1982-02-22",2.1659,2.2052,2.1659,2.1659,726400.0],["1982-02-23",2.1659,2.1715,2.1322,2.1379,1004800.0],["1982-02-24",2.1379,2.1547,2.1266,2.1547,905600.0],["1982-02-25",2.1547,2.1659,2.1547,2.1547,428000.0],["1982-02-26",2.1547,2.1659,2.1154,2.1154,975200.0],["1982-03-01",2.1154,2.1491,2.1098,2.1435,622400.0],["1982-03-02",2.1435,2.1603,2.1435,2.1435,364800.0],["1982-03-03",2.1379,2.1379,2.1154,2.1266,248000.0],["1982-03-04",2.1266,2.1379,2.0874,2.0986,986400.0],["1982-03-05",2.093,2.093,2.0649,2.0705,862400.0],["1982-03-08",2.0705,2.093,2.0481,2.0593,478400.0],["1982-03-09",2.0593,2.1098,2.0425,2.0986,1946400.0],["1982-03-10",2.1098,2.1491,2.1098,2.1379,487200.0],["1982-03-11",2.1379,2.1547,2.1322,2.1322,644000.0],["1982-03-12",2.1322,2.1379,2.1098,2.1379,908800.0],["1982-03-15",2.1379,2.1491,2.121,2.1435,284000.0],["1982-03-16",2.1435,2.1603,2.1322,2.1547,703200.0],["1982-03-17",2.1547,2.1659,2.1491,2.1491,374400.0],["1982-03-18",2.1491,2.1659,2.1435,2.1659,654400.0],["1982-03-19",2.1659,2.1659,2.1491,2.1603,498400.0],["1982-03-22",2.1603,2.194,2.1603,2.1771,2057600.0],["1982-03-23",2.1884,2.2557,2.1884,2.2389,1280800.0],["1982-03-24",2.2332,2.2332,2.2164,2.2276,252000.0],["1982-03-25",2.2276,2.2332,2.2164,2.2332,468800.0],["1982-03-26",2.2332,2.2332,2.1603,2.1659,794400.0],["1982-03-29",2.1659,2.1771,2.1379,2.1715,1153600.0],["1982-03-30",2.1715,2.1771,2.1547,2.1603,484000.0],["1982-03-31",2.1603,2.1771,2.1603,2.1715,428800.0],["1982-04-01",2.1715,2.194,2.1603,2.1884,1252800.0],["1982-04-02",2.1996,2.2332,2.1996,2.2332,1244000.0],["1982-04-05",2.2332,2.2332,2.1884,2.1884,453600.0],["1982-04-06",2.1884,2.1884,2.1715,2.1715,525600.0],["1982-04-07",2.1715,2.194,2.1715,2.1715,866400.0],["1982-04-08",2.1715,2.1827,2.1659,2.1659,585600.0],["1982-04-12",2.1659,2.1771,2.1547,2.1603,863200.0],["1982-04-13",2.1603,2.1884,2.1603,2.1827,628800.0],["1982-04-14",2.1827,2.1884,2.1266,2.1379,925600.0],["1982-04-15",2.1266,2.1266,2.0817,2.0874,2323200.0],["1982-04-16",2.0874,2.1042,2.0705,2.093,1735200.0],["1982-04-19",2.093,2.1098,2.0874,2.0874,1288000.0],["1982-04-20",2.0839,2.0839,2.027,2.0384,2552000.0],["1982-04-21",2.0384,2.0498,2.0213,2.0498,1178400.0],["1982-04-22",2.0498,2.0896,2.0498,2.0839,1492800.0],["1982-04-23",2.0896,2.1181,2.0896,2.1124,823200.0],["1982-04-26",2.1181,2.175,2.1181,2.158,879200.0],["1982-04-27",2.158,2.1693,2.1238,2.1295,1033600.0],["1982-04-28",2.1295,2.1295,2.0839,2.1124,594400.0],["1982-04-29",2.0953,2.0953,2.0669,2.0839,668800.0],["1982-04-30",2.0839,2.0953,2.0726,2.0896,418400.0],["1982-05-03",2.0896,2.0896,2.0498,2.0498,701600.0],["1982-05-04",2.0498,2.0612,1.9302,1.9359,2384800.0],["1982-05-05",1.9359,1.9871,1.9302,1.9758,1840000.0],["1982-05-06",1.9815,2.027,1.9815,1.9871,1327200.0],["1982-05-07",1.9871,2.0156,1.9758,2.0042,1173600.0],["1982-05-10",2.0042,2.0213,2.0042,2.0099,622400.0],["1982-05-11",2.0099,2.0156,1.9928,1.9928,1471200.0],["1982-05-12",1.9928,2.0213,1.9871,1.9928,1379200.0],["1982-05-13",1.9928,2.0213,1.9587,1.9701,2309600.0],["1982-05-14",1.9587,1.9587,1.8903,1.8903,2540000.0],["1982-05-17",1.8847,1.8847,1.822,1.8334,1804800.0],["1982-05-18",1.8334,1.8505,1.8106,1.8505,874400.0],["1982-05-19",1.8505,1.8505,1.8163,1.822,876800.0],["1982-05-20",1.822,1.8619,1.822,1.8334,1480000.0],["1982-05-21",1.8334,1.8448,1.8163,1.8448,686400.0],["1982-05-24",1.8448,1.8619,1.822,1.8334,948000.0],["1982-05-25",1.8277,1.8277,1.7936,1.7936,1521600.0],["1982-05-26",1.7936,1.7936,1.7765,1.7879,1213600.0],["1982-05-27",1.7879,1.7936,1.7537,1.7594,2445600.0],["1982-05-28",1.7594,1.7594,1.6626,1.674,2556800.0],["1982-06-01",1.6797,1.7138,1.6797,1.6968,754400.0],["1982-06-02",1.6968,1.7195,1.674,1.7138,1340000.0],["1982-06-03",1.7309,1.7423,1.7309,1.7366,944800.0],["1982-06-04",1.7252,1.7252,1.6797,1.6854,1222400.0],["1982-06-07",1.6854,1.7195,1.674,1.7025,731200.0],["1982-06-08",1.7025,1.7195,1.7025,1.7138,725600.0],["1982-06-09",1.7138,1.7423,1.7081,1.7366,632000.0],["1982-06-10",1.7366,1.7366,1.7195,1.7309,696000.0],["1982-06-11",1.7309,1.7537,1.7309,1.7423,3135200.0],["1982-06-14",1.7423,1.7423,1.7081,1.7138,1689600.0],["1982-06-15",1.7138,1.7252,1.7025,1.7081,796000.0],["1982-06-16",1.7081,1.7081,1.6398,1.6398,4107200.0],["1982-06-17",1.6284,1.6284,1.5829,1.5886,1772000.0],["1982-06-18",1.5829,1.5829,1.5715,1.5829,950400.0],["1982-06-21",1.5829,1.6227,1.5715,1.6057,1191200.0],["1982-06-22",1.6114,1.6455,1.6114,1.6398,1288000.0],["1982-06-23",1.6455,1.6968,1.6455,1.6968,739200.0],["1982-06-24",1.7025,1.7138,1.7025,1.7081,594400.0],["1982-06-25",1.7081,1.7081,1.6911,1.6968,830400.0],["1982-06-28",1.6968,1.7081,1.6911,1.7081,1604000.0],["1982-06-29",1.7081,1.7081,1.6911,1.6911,572000.0],["1982-06-30",1.6911,1.7195,1.674,1.6911,1987200.0],["1982-07-01",1.6911,1.7081,1.6854,1.6968,831200.0],["1982-07-02",1.6968,1.7195,1.6797,1.7195,1118400.0],["1982-07-06",1.7195,1.7195,1.6968,1.7081,824000.0],["1982-07-07",1.7081,1.7138,1.7025,1.7081,1153600.0],["1982-07-08",1.7025,1.7025,1.6854,1.6911,1147200.0],["1982-07-09",1.6911,1.6911,1.5772,1.6341,2709600.0],["1982-07-12",1.6341,1.6797,1.6341,1.6797,1607200.0],["1982-07-13",1.6797,1.7025,1.674,1.7025,1061600.0],["1982-07-14",1.728,1.728,1.7164,1.7222,1662400.0],["1982-07-15",1.728,1.757,1.728,1.7512,1463200.0],["1982-07-16",1.7454,1.7454,1.7222,1.728,903200.0],["1982-07-19",1.728,1.7512,1.6932,1.699,776000.0],["1982-07-20",1.699,1.7106,1.6932,1.7048,629600.0],["1982-07-21",1.7048,1.7338,1.7048,1.7164,1173600.0],["1982-07-22",1.7164,1.8091,1.7164,1.7802,1677600.0],["1982-07-23",1.7802,1.8091,1.757,1.757,1283200.0],["1982-07-26",1.757,1.757,1.7396,1.7454,715200.0],["1982-07-27",1.7454,1.7686,1.7454,1.7686,420000.0],["1982-07-28",1.7686,1.7686,1.6816,1.7048,988800.0],["1982-07-29",1.7048,1.7106,1.6874,1.7048,641600.0],["1982-07-30",1.7048,1.7106,1.6932,1.699,268000.0],["1982-08-02",1.699,1.7222,1.699,1.7048,828800.0],["1982-08-03",1.699,1.699,1.6468,1.6468,749600.0],["1982-08-04",1.6468,1.6526,1.6236,1.6468,1609600.0],["1982-08-05",1.6468,1.6642,1.641,1.6584,485600.0],["1982-08-06",1.6584,1.67,1.6584,1.6584,466400.0],["1982-08-09",1.6584,1.6584,1.6294,1.6526,773600.0],["1982-08-10",1.6526,1.6758,1.641,1.641,1609600.0],["1982-08-11",1.641,1.6526,1.6352,1.6352,1175200.0],["1982-08-12",1.6352,1.6526,1.612,1.612,904800.0],["1982-08-13",1.612,1.6468,1.612,1.6468,645600.0],["1982-08-16",1.6468,1.6874,1.6468,1.67,1031200.0],["1982-08-17",1.6816,1.7628,1.6816,1.7628,1024800.0],["1982-08-18",1.7628,1.8323,1.7512,1.757,2349600.0],["1982-08-19",1.757,1.7628,1.7106,1.728,3718400.0],["1982-08-20",1.7338,1.8149,1.7338,1.8091,1727200.0],["1982-08-23",1.8091,1.8497,1.8034,1.8381,3587200.0],["1982-08-24",1.8381,1.8555,1.8091,1.8091,2544800.0],["1982-08-25",1.8091,1.8497,1.7975,1.7975,2042400.0],["1982-08-26",1.7976,1.8033,1.7628,1.786,3598400.0],["1982-08-27",1.786,1.8033,1.7512,1.7512,2816800.0],["1982-08-30",1.7512,1.7802,1.7338,1.7802,1680000.0],["1982-08-31",1.786,1.8729,1.786,1.8671,2230400.0],["1982-09-01",1.8671,1.8845,1.8323,1.8323,1432800.0],["1982-09-02",1.8323,1.8671,1.8207,1.8613,2110400.0],["1982-09-03",1.8903,1.9599,1.8903,1.9193,3597600.0],["1982-09-07",1.9193,1.9193,1.8903,1.9019,1038400.0],["1982-09-08",1.9019,1.9135,1.8961,1.9019,580000.0],["1982-09-09",1.9019,1.9599,1.8961,1.9425,2492000.0],["1982-09-10",1.9425,1.9425,1.9135,1.9309,1297600.0],["1982-09-13",1.9309,1.9773,1.9193,1.9599,1199200.0],["1982-09-14",1.9599,1.9889,1.9541,1.9599,1480800.0],["1982-09-15",1.9599,1.9831,1.9425,1.9831,935200.0],["1982-09-16",1.9831,1.9889,1.9483,1.9541,1145600.0],["1982-09-17",1.9483,1.9483,1.9077,1.9077,962400.0],["1982-09-20",1.9019,1.9019,1.8671,1.8729,503200.0],["1982-09-21",1.8729,1.9019,1.8729,1.8845,1008000.0],["1982-09-22",1.8961,1.9483,1.8961,1.9135,1173600.0],["1982-09-23",1.8903,1.8903,1.8381,1.8497,738400.0],["1982-09-24",1.8439,1.8439,1.8207,1.8323,1151200.0],["1982-09-27",1.8323,1.8439,1.8091,1.8265,567200.0],["1982-09-28",1.8265,1.8439,1.8091,1.8091,718400.0],["1982-09-29",1.728,1.728,1.5888,1.612,4732800.0],["1982-09-30",1.6004,1.6004,1.554,1.5656,4860000.0],["1982-10-01",1.5656,1.5888,1.5366,1.583,2016800.0],["1982-10-04",1.5772,1.5772,1.5482,1.554,1564800.0],["1982-10-05",1.554,1.5772,1.554,1.554,1231200.0],["1982-10-06",1.554,1.5772,1.5366,1.5714,2594400.0],["1982-10-07",1.5772,1.6236,1.5772,1.583,3307200.0],["1982-10-08",1.583,1.612,1.583,1.612,3820800.0],["1982-10-11",1.6236,1.7106,1.6236,1.7048,5067200.0],["1982-10-12",1.7396,1.7918,1.7396,1.757,4179200.0],["1982-10-13",1.757,1.8671,1.7512,1.8323,6034400.0],["1982-10-14",1.8323,1.8903,1.8091,1.8149,3781600.0],["1982-10-15",1.8149,1.8207,1.7744,1.8033,2000000.0],["1982-10-18",1.8033,1.8439,1.8033,1.8207,1356000.0],["1982-10-19",1.8383,1.85,1.8207,1.8325,1783200.0],["1982-10-20",1.8325,1.85,1.8266,1.85,860800.0],["1982-10-21",1.85,1.8559,1.809,1.8442,1150400.0],["1982-10-22",1.8442,1.8559,1.8207,1.8442,1368800.0],["1982-10-25",1.8442,1.85,1.7681,1.7681,1237600.0],["1982-10-26",1.7681,1.7856,1.7505,1.7739,1233600.0],["1982-10-27",1.7739,1.7915,1.7563,1.7681,1376800.0],["1982-10-28",1.7681,1.7798,1.7563,1.7563,1368800.0],["1982-10-29",1.7563,1.7798,1.7388,1.7681,1052800.0],["1982-11-01",1.7681,1.7681,1.7388,1.7563,1495200.0],["1982-11-02",1.7563,1.7856,1.7505,1.7622,1545600.0],["1982-11-03",1.7622,1.8617,1.7505,1.8559,3002400.0],["1982-11-04",1.8559,1.9788,1.85,1.8969,3524800.0],["1982-11-05",1.8969,1.9203,1.8734,1.9203,1720800.0],["1982-11-08",1.9203,2.0198,1.9027,1.9905,1759200.0],["1982-11-09",1.9905,2.1662,1.9905,2.1076,3396800.0],["1982-11-10",2.1076,2.172,2.0608,2.0725,4987200.0],["1982-11-11",2.0725,2.1018,2.0139,2.1018,2072800.0],["1982-11-12",2.1076,2.172,2.1076,2.1135,2348800.0],["1982-11-15",2.0901,2.0901,2.0491,2.0608,2237600.0],["1982-11-16",2.0257,2.0257,1.9671,2.0081,1832000.0],["1982-11-17",2.0081,2.0432,1.9613,1.9788,1386400.0],["1982-11-18",1.9788,2.0198,1.9671,1.9905,1130400.0],["1982-11-19",1.9905,2.0198,1.9788,1.9905,1112800.0],["1982-11-22",1.9905,2.0022,1.9144,1.9144,1929600.0],["1982-11-23",1.9144,1.932,1.8851,1.891,1580000.0],["1982-11-24",1.8793,1.8793,1.8442,1.8617,1869600.0],["1982-11-26",1.8617,1.8793,1.8617,1.8617,553600.0],["1982-11-29",1.8617,1.8617,1.8149,1.8325,812000.0],["1982-11-30",1.8325,1.8676,1.8266,1.8383,2821600.0],["1982-12-01",1.8383,1.85,1.809,1.8266,1653600.0],["1982-12-02",1.8266,1.8676,1.8266,1.8559,2056800.0],["1982-12-03",1.8559,1.891,1.8559,1.8617,1906400.0],["1982-12-06",1.85,1.85,1.7563,1.8266,1843200.0],["1982-12-07",1.8266,1.8851,1.8149,1.8266,2084800.0],["1982-12-08",1.8266,1.8325,1.7915,1.7915,1498400.0],["1982-12-09",1.7681,1.7681,1.7388,1.7505,1442400.0],["1982-12-10",1.7505,1.7563,1.7388,1.7388,1396800.0],["1982-12-13",1.7563,1.7798,1.7563,1.7622,1425600.0],["1982-12-14",1.7622,1.8442,1.7622,1.7681,2952000.0],["1982-12-15",1.7681,1.7681,1.7212,1.7271,1531200.0],["1982-12-16",1.7271,1.7973,1.7154,1.7388,1624000.0],["1982-12-17",1.7446,1.7915,1.7446,1.7798,1204000.0],["1982-12-20",1.7798,1.8207,1.7622,1.7622,1289600.0],["1982-12-21",1.7681,1.8032,1.7681,1.7915,2160000.0],["1982-12-22",1.7915,1.8207,1.7563,1.7622,1436800.0],["1982-12-23",1.7681,1.7915,1.7681,1.7798,1154400.0],["1982-12-27",1.7856,1.8442,1.7856,1.8442,1716000.0],["1982-12-28",1.85,1.891,1.85,1.8559,1688000.0],["1982-12-29",1.8676,1.9495,1.8676,1.9086,2185600.0],["1982-12-30",1.9086,1.932,1.8734,1.8734,1025600.0],["1982-12-31",1.8734,1.8969,1.8676,1.8793,712800.0],["1983-01-03",1.8969,1.9261,1.8969,1.9027,736000.0],["1983-01-04",1.9027,1.9086,1.8734,1.9027,1417600.0],["1983-01-05",1.9086,2.0257,1.9086,1.9905,4223200.0],["1983-01-06",2.0081,2.1545,2.0081,2.1252,5636800.0],["1983-01-07",2.1252,2.2774,2.1193,2.1896,4279200.0],["1983-01-10",2.1896,2.2481,2.1544,2.2364,2647200.0],["1983-01-11",2.2071,2.2071,2.1427,2.1779,2718400.0],["1983-01-12",2.1837,2.2481,2.1837,2.2071,3594400.0],["1983-01-13",2.2071,2.2364,2.1896,2.1954,2132800.0],["1983-01-14",2.2131,2.219,2.1718,2.1836,1490400.0],["1983-01-17",2.1836,2.2072,2.1541,2.1659,1230400.0],["1983-01-18",2.1659,2.1836,2.1305,2.1482,1186400.0],["1983-01-19",2.1482,2.1541,2.0538,2.0833,2192000.0],["1983-01-20",2.0833,2.1069,2.0479,2.0951,2182400.0],["1983-01-21",2.0951,2.0951,2.042,2.0833,1196800.0],["1983-01-24",2.042,2.042,2.0007,2.0361,2336800.0],["1983-01-25",2.0361,2.0479,1.983,2.0184,1698400.0],["1983-01-26",2.0184,2.0361,1.9181,1.9299,1404800.0],["1983-01-27",1.9417,2.0538,1.9417,2.0243,1064800.0],["1983-01-28",2.0243,2.0833,2.0066,2.0184,2843200.0],["1983-01-31",2.0184,2.0243,1.9889,2.0184,722400.0],["1983-02-01",2.0184,2.042,1.9712,1.983,2014400.0],["1983-02-02",1.9771,1.9771,1.9358,1.9535,1784800.0],["1983-02-03",1.9594,1.9889,1.9594,1.9712,1773600.0],["1983-02-04",1.9712,2.0361,1.9712,2.0184,1316000.0],["1983-02-07",2.042,2.1364,2.042,2.1187,1511200.0],["1983-02-08",2.1187,2.1305,2.101,2.1069,1224800.0],["1983-02-09",2.1069,2.1305,2.101,2.1187,1844000.0],["1983-02-10",2.1187,2.1423,2.1187,2.1423,1503200.0],["1983-02-11",2.1423,2.1659,2.1364,2.1482,955200.0],["1983-02-14",2.1482,2.1954,2.1482,2.1836,1432800.0],["1983-02-15",2.1836,2.2013,2.1777,2.1895,1669600.0],["1983-02-16",2.1895,2.1954,2.1541,2.16,1603200.0],["1983-02-17",2.16,2.16,2.1069,2.1305,1473600.0],["1983-02-18",2.1305,2.1482,2.1128,2.1187,2113600.0],["1983-02-22",2.1187,2.1305,2.1069,2.1069,1468000.0],["1983-02-23",2.0951,2.0951,2.0656,2.0892,886400.0],["1983-02-24",2.1069,2.1482,2.1069,2.1305,1114400.0],["1983-02-25",2.1305,2.1718,2.1187,2.1246,2268800.0],["1983-02-28",2.1187,2.1187,2.0833,2.0892,1103200.0],["1983-03-01",2.0951,2.1364,2.0951,2.1246,2692800.0],["1983-03-02",2.1128,2.1128,2.0538,2.1069,2152800.0],["1983-03-03",2.1069,2.1305,2.0951,2.1187,3214400.0],["1983-03-04",2.1187,2.1187,2.0892,2.1069,1200800.0],["1983-03-07",2.1069,2.1128,2.0892,2.1069,928800.0],["1983-03-08",2.1069,2.1069,2.0656,2.0656,1755200.0],["1983-03-09",2.0656,2.0892,2.0597,2.0892,1156000.0],["1983-03-10",2.0892,2.0951,2.042,2.042,1439200.0],["1983-03-11",2.0361,2.0361,2.0125,2.0125,1163200.0],["1983-03-14",2.0125,2.0125,1.9771,1.9948,1672000.0],["1983-03-15",1.9889,1.9889,1.9535,1.9712,1244000.0],["1983-03-16",1.9712,1.9771,1.8944,1.9003,1954400.0],["1983-03-17",1.9003,1.9062,1.8885,1.8944,1260000.0],["1983-03-18",1.8944,1.9181,1.8885,1.8885,1902400.0],["1983-03-21",1.8944,1.9594,1.8944,1.9594,1275200.0],["1983-03-22",1.9653,2.0066,1.9653,1.9889,805600.0],["1983-03-23",2.0007,2.1364,2.0007,2.1246,3158400.0],["1983-03-24",2.1246,2.1541,2.101,2.1187,2029600.0],["1983-03-25",2.1187,2.1305,2.1069,2.1187,2412000.0],["1983-03-28",2.1128,2.1128,2.0597,2.0892,1272000.0],["1983-03-29",2.0892,2.101,2.0361,2.042,1052800.0],["1983-03-30",2.042,2.0656,2.0361,2.0538,1458400.0],["1983-03-31",2.0538,2.0774,2.0066,2.0125,1397600.0],["1983-04-04",2.0125,2.042,2.0066,2.0184,692000.0],["1983-04-05",2.0184,2.0361,1.9889,1.9948,1179200.0],["1983-04-06",1.983,1.983,1.9181,1.9358,2959200.0],["1983-04-07",1.9003,1.9003,1.8649,1.8826,4329600.0],["1983-04-08",1.8826,1.8826,1.8649,1.8767,2314400.0],["1983-04-11",1.8885,1.9299,1.8885,1.9062,2144000.0],["1983-04-12",1.9062,1.9122,1.8649,1.8767,1708800.0],["1983-04-13",1.8826,1.924,1.8826,1.9122,2310400.0],["1983-04-14",1.924,2.0243,1.924,2.0184,2983200.0],["1983-04-15",2.0184,2.101,2.0066,2.0597,1736800.0],["1983-04-18",2.0597,2.101,2.0066,2.0774,2020000.0],["1983-04-19",2.0953,2.1429,2.0834,2.1012,3612000.0],["1983-04-20",2.1072,2.1667,2.1072,2.1548,3205600.0],["1983-04-21",2.1726,2.2381,2.1726,2.1905,4831200.0],["1983-04-22",2.1905,2.2203,2.1607,2.1905,3676800.0],["1983-04-25",2.1905,2.2024,2.1607,2.1726,2050400.0],["1983-04-26",2.1726,2.1726,2.1012,2.1369,1635200.0],["1983-04-27",2.1369,2.1488,2.125,2.1369,1300800.0],["1983-04-28",2.1369,2.1786,2.125,2.1667,1391200.0],["1983-04-29",2.1667,2.2322,2.1667,2.2143,961600.0],["1983-05-02",2.2143,2.2441,2.1905,2.1964,1708000.0],["1983-05-03",2.1964,2.2024,2.1726,2.1845,2213600.0],["1983-05-04",2.1845,2.2084,2.1845,2.1964,1536800.0],["1983-05-05",2.2024,2.2322,2.2024,2.2322,1433600.0],["1983-05-06",2.2322,2.3572,2.2322,2.3334,2148800.0],["1983-05-09",2.3334,2.3512,2.2857,2.3214,1149600.0],["1983-05-10",2.3214,2.3393,2.3095,2.3274,1636000.0],["1983-05-11",2.3274,2.3334,2.2857,2.2917,1456000.0],["1983-05-12",2.2917,2.2917,2.2381,2.25,1115200.0],["1983-05-13",2.2441,2.2441,2.2381,2.2441,3965600.0],["1983-05-16",2.2381,2.2381,2.2024,2.2024,5484800.0],["1983-05-17",2.2024,2.2143,2.1905,2.2143,1715200.0],["1983-05-18",2.2143,2.2322,2.1905,2.1964,2132000.0],["1983-05-19",2.1964,2.2203,2.1667,2.1726,1702400.0],["1983-05-20",2.1667,2.1667,2.125,2.1548,1819200.0],["1983-05-23",2.1548,2.1607,2.1191,2.125,3458400.0],["1983-05-24",2.125,2.1845,2.1191,2.1845,3871200.0],["1983-05-25",2.1845,2.2203,2.1786,2.2084,2380000.0],["1983-05-26",2.2143,2.2679,2.2143,2.256,3021600.0],["1983-05-27",2.256,2.2857,2.256,2.2619,1528000.0],["1983-05-31",2.2619,2.2798,2.2143,2.2262,1420800.0],["1983-06-01",2.2262,2.25,2.2143,2.2441,1056000.0],["1983-06-02",2.2441,2.25,2.2203,2.2381,1036000.0],["1983-06-03",2.2381,2.2441,2.2262,2.2381,1088000.0],["1983-06-06",2.2381,2.2381,2.2024,2.2262,760800.0],["1983-06-07",2.2262,2.25,2.2024,2.2084,1476000.0],["1983-06-08",2.2084,2.2084,2.1786,2.1786,1120000.0],["1983-06-09",2.1786,2.2084,2.1667,2.1964,489600.0],["1983-06-10",2.1964,2.2143,2.1607,2.1726,1664800.0],["1983-06-13",2.1726,2.2203,2.1667,2.2024,3388000.0],["1983-06-14",2.2024,2.2441,2.1964,2.2024,2406400.0],["1983-06-15",2.2024,2.2679,2.1905,2.2679,3198400.0],["1983-06-16",2.2976,2.3334,2.2976,2.3095,2640000.0],["1983-06-17",2.3095,2.3155,2.2619,2.2738,1701600.0],["1983-06-20",2.2738,2.2857,2.2619,2.2619,748000.0],["1983-06-21",2.2619,2.2619,2.2262,2.2441,1119200.0],["1983-06-22",2.2441,2.256,2.2143,2.2143,2806400.0],["1983-06-23",2.2143,2.2322,2.2084,2.2262,1178400.0],["1983-06-24",2.2262,2.2441,2.2203,2.2381,1481600.0],["1983-06-27",2.2381,2.2381,2.2024,2.2262,1107200.0],["1983-06-28",2.2262,2.2441,2.1964,2.2024,1279200.0],["1983-06-29",2.2024,2.2203,2.1964,2.2084,852000.0],["1983-06-30",2.2084,2.25,2.1964,2.25,1284000.0],["1983-07-01",2.2381,2.2381,2.2024,2.2322,1001600.0],["1983-07-05",2.2203,2.2203,2.1845,2.2024,2399200.0],["1983-07-06",2.2024,2.2084,2.1786,2.1964,2016800.0],["1983-07-07",2.1964,2.2024,2.1726,2.1905,778400.0],["1983-07-08",2.1905,2.2024,2.1786,2.1905,437600.0],["1983-07-11",2.1726,2.1726,2.1369,2.1488,1744800.0],["1983-07-12",2.1488,2.1667,2.1131,2.1191,2317600.0],["1983-07-13",2.1191,2.1488,2.1191,2.1369,814400.0],["1983-07-14",2.1549,2.1909,2.1489,2.1669,1033600.0],["1983-07-15",2.1669,2.1729,2.1249,2.1309,1078400.0],["1983-07-18",2.1249,2.1249,2.0769,2.0949,1302400.0],["1983-07-19",2.1069,2.1429,2.1069,2.1309,1205600.0],["1983-07-20",2.1309,2.1609,2.1129,2.1369,3195200.0],["1983-07-21",2.1369,2.1489,2.0949,2.1249,2560000.0],["1983-07-22",2.1249,2.1609,2.0949,2.1549,1604800.0],["1983-07-25",2.1549,2.1549,2.1189,2.1489,743200.0],["1983-07-26",2.1489,2.1489,2.1249,2.1429,1160800.0],["1983-07-27",2.1429,2.1609,2.1009,2.1069,1048800.0],["1983-07-28",2.1069,2.1249,2.0949,2.1189,802400.0],["1983-07-29",2.1189,2.1369,2.1009,2.1129,550400.0],["1983-08-01",2.1129,2.1189,2.1009,2.1009,668800.0],["1983-08-02",2.1009,2.1489,2.0829,2.1249,976800.0],["1983-08-03",2.1249,2.1309,2.0769,2.1189,2652000.0],["1983-08-04",2.1189,2.1249,2.0229,2.0349,3344000.0],["1983-08-05",2.0349,2.0409,1.9929,1.9989,5078400.0],["1983-08-08",1.9628,1.9628,1.9268,1.9508,2020800.0],["1983-08-09",1.9508,1.9989,1.9388,1.9989,969600.0],["1983-08-10",1.9989,1.9989,1.9688,1.9989,1247200.0],["1983-08-11",1.9989,1.9989,1.8848,1.9148,4849600.0],["1983-08-12",1.9148,1.9388,1.8788,1.9328,2419200.0],["1983-08-15",1.9328,1.9989,1.9148,1.9208,4734400.0],["1983-08-16",1.8728,1.8728,1.8368,1.8368,6952800.0],["1983-08-17",1.8368,1.8548,1.8068,1.8188,3980800.0],["1983-08-18",1.8188,1.8248,1.7948,1.8008,3856000.0],["1983-08-19",1.8008,1.8248,1.7948,1.8008,2955200.0],["1983-08-22",1.8548,1.9028,1.8548,1.9028,4096800.0],["1983-08-23",1.9028,1.9508,1.9028,1.9268,2944800.0],["1983-08-24",1.9268,1.9628,1.9148,1.9268,2568800.0],["1983-08-25",1.9268,1.9508,1.9028,1.9208,3384800.0],["1983-08-26",1.9208,1.9208,1.8908,1.9148,2066400.0],["1983-08-29",1.9088,1.9088,1.8488,1.8908,2115200.0],["1983-08-30",1.8908,1.8968,1.8488,1.8668,4498400.0],["1983-08-31",1.8668,1.8908,1.8488,1.8848,1397600.0],["1983-09-01",1.8848,1.9148,1.8848,1.9148,1744000.0],["1983-09-02",1.9148,1.9268,1.8908,1.9208,1672000.0],["1983-09-06",1.9208,1.9568,1.9088,1.9208,4553600.0],["1983-09-07",1.9268,1.9628,1.9268,1.9328,3188000.0],["1983-09-08",1.9328,1.9929,1.9208,1.9929,1746400.0],["1983-09-09",1.9929,2.1429,1.9749,1.9929,854400.0],["1983-09-12",2.0049,2.0889,2.0049,2.0169,2544000.0],["1983-09-13",2.0169,2.0229,1.9929,1.9929,1156000.0],["1983-09-14",1.9929,2.0169,1.9929,1.9989,1027200.0],["1983-09-15",1.9989,2.0289,1.9989,2.0109,819200.0],["1983-09-16",2.0169,2.0949,2.0169,2.0769,1229600.0],["1983-09-19",2.0769,2.1369,2.0709,2.1189,1609600.0],["1983-09-20",2.1309,2.1669,2.1309,2.1489,1483200.0],["1983-09-21",2.1489,2.1609,2.1189,2.1489,1468000.0],["1983-09-22",2.1489,2.203,2.1429,2.1849,3552000.0],["1983-09-23",2.1849,2.209,2.1189,2.1909,3642400.0],["1983-09-26",2.1909,2.221,2.1729,2.203,2567200.0],["1983-09-27",2.203,2.209,2.1489,2.1609,2679200.0],["1983-09-28",2.1429,2.1429,2.1069,2.1189,1558400.0],["1983-09-29",2.1189,2.1309,2.0889,2.1009,489600.0],["1983-09-30",2.1009,2.1069,2.0769,2.0949,507200.0],["1983-10-03",2.0949,2.0949,2.0649,2.0949,966400.0],["1983-10-04",2.0949,2.1069,2.0829,2.0949,731200.0],["1983-10-05",2.0949,2.1249,2.0829,2.1249,1250400.0],["1983-10-06",2.1249,2.1669,2.1249,2.1669,1780000.0],["1983-10-07",2.1669,2.1909,2.1369,2.1429,1913600.0],["1983-10-10",2.1249,2.1249,2.1009,2.1249,652000.0],["1983-10-11",2.1129,2.1129,2.0589,2.0649,1013600.0],["1983-10-12",2.0649,2.0769,2.0469,2.0649,666400.0],["1983-10-13",2.0649,2.0769,2.0469,2.0769,2435200.0],["1983-10-14",2.0769,2.0769,2.0529,2.0709,1068000.0],["1983-10-17",2.0709,2.0949,2.0649,2.0769,540800.0],["1983-10-18",2.0951,2.1011,2.0466,2.0587,1211200.0],["1983-10-19",2.0587,2.1072,2.0406,2.083,1534400.0],["1983-10-20",2.0769,2.0769,2.0406,2.0466,705600.0],["1983-10-21",2.0406,2.0406,1.974,1.9982,1476000.0],["1983-10-24",1.9921,1.9921,1.9558,1.9679,828800.0],["1983-10-25",1.9679,2.0103,1.9679,1.9982,1357600.0],["1983-10-26",1.9982,2.0103,1.974,1.98,808000.0],["1983-10-27",1.98,1.9921,1.9134,1.9195,2366400.0],["1983-10-28",1.9195,1.9316,1.8952,1.9195,1020800.0],["1983-10-31",1.9195,1.9195,1.8771,1.8952,2611200.0],["1983-11-01",1.8952,1.9074,1.8771,1.8892,3066400.0],["1983-11-02",1.9013,1.98,1.9013,1.974,2856000.0],["1983-11-03",1.974,1.9921,1.9679,1.9679,1344000.0],["1983-11-04",1.9679,2.0224,1.9497,2.0224,1184000.0],["1983-11-07",2.0466,2.1072,2.0466,2.0951,2104800.0],["1983-11-08",2.0951,2.0951,2.0466,2.0587,1619200.0],["1983-11-09",2.0587,2.1072,2.0527,2.083,1207200.0],["1983-11-10",2.0951,2.1193,2.0951,2.1072,1102400.0],["1983-11-11",2.1072,2.1374,2.1072,2.1314,888800.0],["1983-11-14",2.1314,2.1496,2.1072,2.1132,1722400.0],["1983-11-15",2.1072,2.1072,2.0406,2.0708,1552800.0],["1983-11-16",2.0708,2.089,2.0587,2.0708,1009600.0],["1983-11-17",2.0708,2.1253,2.0527,2.1193,3701600.0],["1983-11-18",2.1072,2.1072,2.0708,2.0951,1098400.0],["1983-11-21",2.0951,2.1314,2.0587,2.1314,3096000.0],["1983-11-22",2.1314,2.1435,2.1193,2.1314,2688800.0],["1983-11-23",2.1314,2.1314,2.1132,2.1253,1944800.0],["1983-11-25",2.1314,2.1496,2.1314,2.1496,1280800.0],["1983-11-28",2.1496,2.1496,2.1193,2.1253,1642400.0],["1983-11-29",2.1253,2.1496,2.1253,2.1496,1155200.0],["1983-11-30",2.1496,2.1798,2.1374,2.1677,2271200.0],["1983-12-01",2.1677,2.1859,2.1496,2.1556,1651200.0],["1983-12-02",2.1556,2.2041,2.1496,2.198,1451200.0],["1983-12-05",2.198,2.2525,2.1798,2.2343,2247200.0],["1983-12-06",2.2464,2.2767,2.2464,2.2464,2259200.0],["1983-12-07",2.2464,2.313,2.2464,2.313,3550400.0],["1983-12-08",2.313,2.3615,2.3009,2.3312,4588800.0],["1983-12-09",2.313,2.313,2.2888,2.3009,2382400.0],["1983-12-12",2.3009,2.3009,2.2585,2.2707,1173600.0],["1983-12-13",2.2707,2.3252,2.2646,2.313,2517600.0],["1983-12-14",2.313,2.3252,2.2949,2.3009,1179200.0],["1983-12-15",2.3009,2.307,2.2949,2.3009,2280800.0],["1983-12-16",2.2888,2.2888,2.2464,2.2767,2064800.0],["1983-12-19",2.2767,2.3373,2.2767,2.313,1256800.0],["1983-12-20",2.313,2.3373,2.2949,2.307,1276000.0],["1983-12-21",2.307,2.3312,2.2828,2.3191,2216000.0],["1983-12-22",2.3252,2.3494,2.3252,2.3433,2510400.0],["1983-12-23",2.3433,2.3433,2.3312,2.3373,1348800.0],["1983-12-27",2.3373,2.3494,2.3312,2.3494,880000.0],["1983-12-28",2.3494,2.3494,2.2949,2.2949,794400.0],["1983-12-29",2.2949,2.307,2.2828,2.2949,872000.0],["1983-12-30",2.2949,2.313,2.2828,2.2888,669600.0],["1984-01-03",2.2828,2.2828,2.2222,2.2222,1042400.0],["1984-01-04",2.2283,2.3615,2.2283,2.3494,2516000.0],["1984-01-05",2.3615,2.416,2.3615,2.3736,3994400.0],["1984-01-06",2.3736,2.3736,2.3433,2.3554,1853600.0],["1984-01-09",2.3554,2.3978,2.3494,2.3797,2581600.0],["1984-01-10",2.3796,2.4281,2.3675,2.3918,2710400.0],["1984-01-11",2.3918,2.4099,2.3736,2.3918,1858400.0],["1984-01-12",2.3918,2.4463,2.3918,2.4281,2403200.0],["1984-01-13",2.4281,2.4584,2.422,2.4402,3139200.0],["1984-01-16",2.4585,2.4585,2.4036,2.428,3152000.0],["1984-01-17",2.428,2.4341,2.4097,2.428,1148000.0],["1984-01-18",2.428,2.4341,2.3487,2.4036,4591200.0],["1984-01-19",2.4036,2.4158,2.3487,2.3487,2153600.0],["1984-01-20",2.3487,2.3853,2.306,2.3792,4487200.0],["1984-01-23",2.3792,2.4097,2.3548,2.3853,2400800.0],["1984-01-24",2.3853,2.428,2.3853,2.3914,3474400.0],["1984-01-25",2.3975,2.4402,2.3975,2.3975,3543200.0],["1984-01-26",2.3975,2.4463,2.3853,2.3975,2643200.0],["1984-01-27",2.3975,2.3975,2.3609,2.3914,1770400.0],["1984-01-30",2.3914,2.3975,2.3243,2.3304,1537600.0],["1984-01-31",2.3304,2.3792,2.3243,2.3609,1294400.0],["1984-02-01",2.3609,2.3914,2.3121,2.3121,2438400.0],["1984-02-02",2.3182,2.3792,2.3182,2.3731,2800000.0],["1984-02-03",2.3731,2.3792,2.3182,2.3182,2480800.0],["1984-02-06",2.306,2.306,2.2572,2.2755,1816800.0],["1984-02-07",2.2755,2.2938,2.2267,2.2938,3761600.0],["1984-02-08",2.2938,2.2938,2.1901,2.2084,4138400.0],["1984-02-09",2.2084,2.2389,2.184,2.184,3448000.0],["1984-02-10",2.184,2.2084,2.184,2.1901,1344000.0],["1984-02-13",2.1901,2.2084,2.1718,2.2023,1903200.0],["1984-02-14",2.2023,2.2572,2.2023,2.2572,1441600.0],["1984-02-15",2.2572,2.2938,2.2389,2.245,3499200.0],["1984-02-16",2.245,2.2511,2.2267,2.2511,932000.0],["1984-02-17",2.2511,2.2511,2.2023,2.2023,1169600.0],["1984-02-21",2.2023,2.2145,2.1657,2.1718,549600.0],["1984-02-22",2.1718,2.2145,2.1657,2.1901,1625600.0],["1984-02-23",2.1901,2.2206,2.1779,2.2084,2625600.0],["1984-02-24",2.2084,2.2938,2.1962,2.2938,2709600.0],["1984-02-27",2.2816,2.2816,2.245,2.2633,1388800.0],["1984-02-28",2.2572,2.2572,2.1779,2.2023,1858400.0],["1984-02-29",2.2023,2.2328,2.1962,2.2145,1298400.0],["1984-03-01",2.2145,2.2389,2.1779,2.1779,1680800.0],["1984-03-02",2.1779,2.2328,2.1779,2.2145,1371200.0],["1984-03-05",2.2145,2.2206,2.1962,2.2023,1443200.0],["1984-03-06",2.2023,2.2694,2.2023,2.2511,1369600.0],["1984-03-07",2.2511,2.2572,2.2328,2.2511,1364000.0],["1984-03-08",2.245,2.245,2.2206,2.2267,1834400.0],["1984-03-09",2.2267,2.2328,2.2084,2.2206,1324000.0],["1984-03-12",2.2328,2.3792,2.2328,2.367,3299200.0],["1984-03-13",2.367,2.3853,2.3548,2.3548,2577600.0],["1984-03-14",2.3548,2.4158,2.3548,2.3914,3114400.0],["1984-03-15",2.3914,2.3975,2.3548,2.3609,1132800.0],["1984-03-16",2.3914,2.4341,2.3914,2.4158,5571200.0],["1984-03-19",2.4158,2.428,2.3914,2.428,1404000.0],["1984-03-20",2.428,2.4402,2.4219,2.4402,2974400.0],["1984-03-21",2.4402,2.4585,2.4219,2.4463,1928800.0],["1984-03-22",2.4341,2.4341,2.3792,2.3975,1688800.0],["1984-03-23",2.3975,2.4097,2.3731,2.4097,2867200.0],["1984-03-26",2.4219,2.4768,2.4219,2.4463,4644000.0],["1984-03-27",2.4463,2.4585,2.4341,2.4402,1434400.0],["1984-03-28",2.4402,2.5622,2.4341,2.5622,4538400.0],["1984-03-29",2.5622,2.5744,2.5378,2.5683,2960000.0],["1984-03-30",2.5622,2.5622,2.4829,2.5012,1508800.0],["1984-04-02",2.5012,2.5195,2.4646,2.5012,1817600.0],["1984-04-03",2.5012,2.5012,2.4768,2.4829,1687200.0],["1984-04-04",2.489,2.5195,2.489,2.5073,934400.0],["1984-04-05",2.5073,2.5134,2.4707,2.4707,1296000.0],["1984-04-06",2.4707,2.5134,2.4707,2.5012,2636800.0],["1984-04-09",2.5012,2.5012,2.4219,2.4219,2318400.0],["1984-04-10",2.4219,2.4707,2.4219,2.4463,2069600.0],["1984-04-11",2.4463,2.4585,2.245,2.245,10356800.0],["1984-04-12",2.245,2.2877,2.1901,2.2877,12210400.0],["1984-04-13",2.2877,2.3121,2.2206,2.245,4112000.0],["1984-04-16",2.2511,2.2511,2.2265,2.2511,1592000.0],["1984-04-17",2.2511,2.3003,2.2511,2.2942,2934400.0],["1984-04-18",2.2942,2.3126,2.288,2.2942,1533600.0],["1984-04-19",2.2942,2.3249,2.2942,2.3065,2348000.0],["1984-04-23",2.3126,2.3372,2.3126,2.3126,1366400.0],["1984-04-24",2.3126,2.3803,2.3126,2.3618,2441600.0],["1984-04-25",2.3618,2.4172,2.3618,2.4172,3027200.0],["1984-04-26",2.4172,2.4357,2.4049,2.4049,3445600.0],["1984-04-27",2.4049,2.4049,2.3311,2.3311,1456000.0],["1984-04-30",2.3311,2.3372,2.2819,2.3126,3899200.0],["1984-05-01",2.3126,2.3249,2.2757,2.288,1900000.0],["1984-05-02",2.288,2.2942,2.2696,2.2819,2726400.0],["1984-05-03",2.2819,2.2819,2.2511,2.2634,1508800.0],["1984-05-04",2.2634,2.288,2.2511,2.2634,3210400.0],["1984-05-07",2.2696,2.2942,2.2696,2.288,1585600.0],["1984-05-08",2.288,2.3311,2.288,2.3311,2069600.0],["1984-05-09",2.3311,2.3311,2.2942,2.3003,1445600.0],["1984-05-10",2.3003,2.3249,2.2819,2.3003,2415200.0],["1984-05-11",2.3003,2.3003,2.245,2.2634,1990400.0],["1984-05-14",2.2634,2.2634,2.2204,2.2204,2040800.0],["1984-05-15",2.2204,2.2327,2.1958,2.2204,3180800.0],["1984-05-16",2.2204,2.2327,2.2019,2.2204,2017600.0],["1984-05-17",2.2019,2.2019,2.1589,2.1835,2908000.0],["1984-05-18",2.1835,2.1958,2.165,2.1835,2035200.0],["1984-05-21",2.1835,2.1835,2.1035,2.1035,1826400.0],["1984-05-22",2.0912,2.0912,2.042,2.0482,3040800.0],["1984-05-23",2.0482,2.0666,2.042,2.0482,2128800.0],["1984-05-24",2.0482,2.0605,1.9928,2.0174,1597600.0],["1984-05-25",2.0174,2.0482,1.9928,2.0113,1345600.0],["1984-05-29",2.0113,2.0297,1.9436,1.9621,965600.0],["1984-05-30",1.9621,2.0174,1.9313,1.999,2218400.0],["1984-05-31",1.999,2.0113,1.9682,2.0051,1207200.0],["1984-06-01",2.0174,2.0543,2.0174,2.0543,1341600.0],["1984-06-04",2.0605,2.0974,2.0605,2.0912,2378400.0],["1984-06-05",2.0912,2.1097,2.0851,2.1097,1889600.0],["1984-06-06",2.1097,2.122,2.0789,2.0912,1771200.0],["1984-06-07",2.0912,2.0912,2.0359,2.042,3600000.0],["1984-06-08",2.042,2.042,1.9682,1.9682,1892000.0],["1984-06-11",1.9682,1.9867,1.9498,1.9498,2770400.0],["1984-06-12",1.9498,1.9621,1.9252,1.9252,2779200.0],["1984-06-13",1.9252,1.9436,1.919,1.9313,1693600.0],["1984-06-14",1.9313,1.9498,1.9129,1.9375,813600.0],["1984-06-15",1.9375,1.9682,1.919,1.919,2522400.0],["1984-06-18",1.919,1.9313,1.8944,1.9313,4403200.0],["1984-06-19",1.9313,1.9436,1.9067,1.919,1071200.0],["1984-06-20",1.9129,1.9129,1.8575,1.8882,2067200.0],["1984-06-21",1.8882,1.9252,1.8759,1.9067,3048800.0],["1984-06-22",1.9067,1.9129,1.8513,1.8821,1876000.0],["1984-06-25",1.8821,1.8821,1.8144,1.8206,3448000.0],["1984-06-26",1.8206,1.8267,1.7714,1.7714,4860000.0],["1984-06-27",1.7714,1.796,1.7345,1.7529,3037600.0],["1984-06-28",1.7529,1.839,1.7468,1.8206,1780000.0],["1984-06-29",1.8329,1.8636,1.8329,1.8452,1584800.0],["1984-07-02",1.8452,1.8636,1.8021,1.8144,1837600.0],["1984-07-03",1.8144,1.8452,1.8144,1.8452,811200.0],["1984-07-05",1.8452,1.8698,1.8329,1.839,1312800.0],["1984-07-06",1.839,1.839,1.8144,1.8144,1331200.0],["1984-07-09",1.8144,1.8944,1.7775,1.8944,1192000.0],["1984-07-10",1.8944,1.8944,1.8513,1.8698,1372800.0],["1984-07-11",1.8575,1.8575,1.8267,1.8267,670400.0],["1984-07-12",1.8267,1.839,1.8144,1.8206,1059200.0],["1984-07-13",1.8206,1.839,1.8206,1.8329,1077600.0],["1984-07-16",1.8515,1.8764,1.8267,1.8702,1416000.0],["1984-07-17",1.864,1.864,1.8143,1.8143,840800.0],["1984-07-18",1.8143,1.8515,1.7894,1.808,628000.0],["1984-07-19",1.808,1.8143,1.7894,1.7956,516000.0],["1984-07-20",1.7956,1.7956,1.7024,1.7148,1646400.0],["1984-07-23",1.7148,1.7273,1.6776,1.7273,2009600.0],["1984-07-24",1.7273,1.7521,1.6962,1.7024,818400.0],["1984-07-25",1.7024,1.7273,1.6838,1.6838,2826400.0],["1984-07-26",1.6838,1.7024,1.6651,1.6962,5225600.0],["1984-07-27",1.6962,1.7024,1.6838,1.7024,1864000.0],["1984-07-30",1.7024,1.7148,1.6838,1.6838,1176000.0],["1984-07-31",1.6838,1.7211,1.6838,1.7086,1247200.0],["1984-08-01",1.7273,1.777,1.7273,1.7708,1666400.0],["1984-08-02",1.7832,1.9075,1.7832,1.9012,4544800.0],["1984-08-03",1.9323,2.0006,1.9323,1.9385,5188800.0],["1984-08-06",1.9385,1.9758,1.895,1.9137,2106400.0],["1984-08-07",1.9137,1.9199,1.8391,1.8391,1888000.0],["1984-08-08",1.8391,1.8577,1.7397,1.7832,1268800.0],["1984-08-09",1.7832,1.9509,1.7832,1.9323,3132800.0],["1984-08-10",1.9323,1.9944,1.9261,1.9385,2259200.0],["1984-08-13",1.9385,1.9447,1.9074,1.9385,1017600.0],["1984-08-14",1.9385,1.9572,1.8764,1.8826,1219200.0],["1984-08-15",1.8826,1.9075,1.864,1.8702,1451200.0],["1984-08-16",1.8702,1.9199,1.8577,1.9075,1846400.0],["1984-08-17",1.9074,1.9323,1.8764,1.8888,712000.0],["1984-08-20",1.895,1.9199,1.895,1.9199,869600.0],["1984-08-21",1.9261,1.9572,1.9261,1.9509,2092000.0],["1984-08-22",1.9509,1.9696,1.9385,1.9509,2405600.0],["1984-08-23",1.9509,1.9634,1.9385,1.9447,928000.0],["1984-08-24",1.9447,1.9509,1.9261,1.9385,586400.0],["1984-08-27",1.9385,1.9882,1.9323,1.9882,617600.0],["1984-08-28",1.9882,1.9882,1.9447,1.9634,993600.0],["1984-08-29",1.9634,1.9634,1.9323,1.9323,2697600.0],["1984-08-30",1.9323,1.9509,1.9261,1.9323,813600.0],["1984-08-31",1.9323,1.9447,1.9261,1.9323,494400.0],["1984-09-04",1.9385,1.9572,1.9385,1.9509,712800.0],["1984-09-05",1.9385,1.9385,1.895,1.9012,1655200.0],["1984-09-06",1.9012,1.9012,1.8888,1.9012,1716800.0],["1984-09-07",1.9012,1.9012,1.8267,1.8329,1919200.0],["1984-09-10",1.8329,1.8453,1.7956,1.8391,1652000.0],["1984-09-11",1.8391,1.8764,1.8391,1.8515,1115200.0],["1984-09-12",1.8515,1.9137,1.8515,1.9137,972000.0],["1984-09-13",1.9137,1.9572,1.9075,1.9572,1099200.0],["1984-09-14",1.7273,1.7273,1.69,1.7148,13056000.0],["1984-09-17",1.7211,1.7459,1.7211,1.7273,4433600.0],["1984-09-18",1.7273,1.7273,1.7086,1.7148,3052000.0],["1984-09-19",1.7148,1.7211,1.69,1.69,4512000.0],["1984-09-20",1.69,1.7086,1.6838,1.7024,4232800.0],["1984-09-21",1.7024,1.808,1.7024,1.7273,6680800.0],["1984-09-24",1.7335,1.7708,1.7335,1.7645,1770400.0],["1984-09-25",1.7645,1.7832,1.7459,1.7459,2055200.0],["1984-09-26",1.7459,1.777,1.7459,1.7583,1481600.0],["1984-09-27",1.7645,1.777,1.7645,1.7708,1174400.0],["1984-09-28",1.7708,1.7708,1.7211,1.7397,1941600.0],["1984-10-01",1.7335,1.7335,1.7148,1.7273,1498400.0],["1984-10-02",1.7273,1.7397,1.7148,1.7273,1946400.0],["1984-10-03",1.7211,1.7211,1.7024,1.7086,1876000.0],["1984-10-04",1.7086,1.7148,1.6776,1.6838,4064000.0],["1984-10-05",1.6838,1.69,1.5471,1.5719,8416000.0],["1984-10-08",1.5657,1.5657,1.5222,1.5533,3567200.0],["1984-10-09",1.5533,1.5657,1.5222,1.5284,3687200.0],["1984-10-10",1.5284,1.6341,1.4415,1.516,5532800.0],["1984-10-11",1.5409,1.5968,1.5409,1.5657,5710400.0],["1984-10-12",1.5657,1.5782,1.5222,1.5347,4603200.0],["1984-10-15",1.5347,1.5533,1.5284,1.5347,2568800.0],["1984-10-16",1.5409,1.5409,1.4972,1.5035,3094400.0],["1984-10-17",1.5035,1.5035,1.4598,1.4848,3480800.0],["1984-10-18",1.4848,1.597,1.466,1.597,5104800.0],["1984-10-19",1.597,1.6844,1.5846,1.6033,2078400.0],["1984-10-22",1.6033,1.6158,1.5846,1.5908,1824800.0],["1984-10-23",1.5908,1.6033,1.5846,1.6033,1612800.0],["1984-10-24",1.6033,1.6407,1.597,1.6345,2892000.0],["1984-10-25",1.6345,1.647,1.5783,1.5846,2245600.0],["1984-10-26",1.5846,1.5846,1.5284,1.5471,4584800.0],["1984-10-29",1.5471,1.5596,1.5347,1.5471,1700000.0],["1984-10-30",1.5409,1.5409,1.5222,1.5347,1486400.0],["1984-10-31",1.5347,1.5471,1.5284,1.5471,1008000.0],["1984-11-01",1.5471,1.5596,1.5347,1.5409,2469600.0],["1984-11-02",1.5471,1.6158,1.5471,1.5908,3514400.0],["1984-11-05",1.5908,1.6345,1.5908,1.6345,3049600.0],["1984-11-06",1.6345,1.6657,1.6282,1.6657,4427200.0],["1984-11-07",1.6657,1.6969,1.6532,1.6844,2608800.0],["1984-11-08",1.6844,1.7093,1.6781,1.6844,2616000.0],["1984-11-09",1.6844,1.7031,1.6657,1.6657,880000.0],["1984-11-12",1.6657,1.6781,1.6532,1.6657,898400.0],["1984-11-13",1.6657,1.6781,1.6532,1.6594,929600.0],["1984-11-14",1.6594,1.6657,1.6282,1.6532,1168000.0],["1984-11-15",1.6407,1.6407,1.6095,1.622,1718400.0],["1984-11-16",1.622,1.6345,1.6033,1.6033,1070400.0],["1984-11-19",1.6033,1.6095,1.5659,1.5659,1232000.0],["1984-11-20",1.5659,1.5783,1.5596,1.5659,1059200.0],["1984-11-21",1.5596,1.5596,1.5159,1.5409,2195200.0],["1984-11-23",1.5409,1.5471,1.5347,1.5409,2404000.0],["1984-11-26",1.5409,1.5721,1.5284,1.5534,2872000.0],["1984-11-27",1.5534,1.5908,1.5534,1.5783,1268800.0],["1984-11-28",1.5783,1.5846,1.5409,1.5534,1335200.0],["1984-11-29",1.5534,1.5721,1.5409,1.5471,1757600.0],["1984-11-30",1.5471,1.5534,1.5222,1.5409,1695200.0],["1984-12-03",1.5409,1.5409,1.5035,1.5159,1809600.0],["1984-12-04",1.5159,1.5347,1.5097,1.5159,1556000.0],["1984-12-05",1.5159,1.5222,1.4785,1.491,1295200.0],["1984-12-06",1.491,1.5284,1.4785,1.5284,2182400.0],["1984-12-07",1.5284,1.5284,1.5035,1.5097,981600.0],["1984-12-10",1.5097,1.5097,1.4785,1.491,1088800.0],["1984-12-11",1.491,1.5035,1.4848,1.4972,802400.0],["1984-12-12",1.4972,1.4972,1.4536,1.4848,1265600.0],["1984-12-13",1.4848,1.4848,1.4161,1.4286,2271200.0],["1984-12-14",1.4286,1.4598,1.4286,1.4411,2973600.0],["1984-12-17",1.4411,1.491,1.4037,1.4723,2724800.0],["1984-12-18",1.4972,1.5409,1.4972,1.5409,6269600.0],["1984-12-19",1.5409,1.5596,1.5347,1.5471,2528800.0],["1984-12-20",1.5471,1.5471,1.4972,1.5035,1238400.0],["1984-12-21",1.5035,1.5035,1.4473,1.4723,1798400.0],["1984-12-24",1.4723,1.5409,1.466,1.5409,2708800.0],["1984-12-26",1.5409,1.5471,1.5159,1.5159,1914400.0],["1984-12-27",1.5159,1.5409,1.5159,1.5284,2879200.0],["1984-12-28",1.5284,1.5471,1.5284,1.5471,2751200.0],["1984-12-31",1.5471,1.5659,1.5347,1.5471,2172800.0],["1985-01-02",1.5471,1.5534,1.5347,1.5471,1180800.0],["1985-01-03",1.5471,1.5596,1.5347,1.5409,1972000.0],["1985-01-04",1.5409,1.5471,1.5347,1.5471,1180800.0],["1985-01-07",1.5471,1.5783,1.5347,1.5347,2008000.0],["1985-01-08",1.5347,1.5471,1.4972,1.4972,1854400.0],["1985-01-09",1.4972,1.5284,1.4972,1.5222,1042400.0],["1985-01-10",1.5159,1.5159,1.4848,1.4972,2642400.0],["1985-01-11",1.4972,1.4972,1.4598,1.466,1860000.0],["1985-01-14",1.4723,1.5036,1.4535,1.4974,2863200.0],["1985-01-15",1.4974,1.5162,1.4786,1.5036,2012000.0],["1985-01-16",1.5036,1.5162,1.4911,1.5036,4868800.0],["1985-01-17",1.5036,1.535,1.5036,1.5287,1796800.0],["1985-01-18",1.5287,1.5287,1.4786,1.5224,4954400.0],["1985-01-21",1.5224,1.6101,1.5224,1.6039,2363200.0],["1985-01-22",1.6039,1.6352,1.5725,1.6164,3175200.0],["1985-01-23",1.6164,1.6791,1.6101,1.6665,4086400.0],["1985-01-24",1.6665,1.7292,1.6603,1.679,2698400.0],["1985-01-25",1.679,1.7041,1.6728,1.6853,1487200.0],["1985-01-28",1.6853,1.6978,1.6665,1.6728,1528000.0],["1985-01-29",1.679,1.7166,1.679,1.7166,2579200.0],["1985-01-30",1.7166,1.7292,1.6728,1.6916,2970400.0],["1985-01-31",1.6916,1.6916,1.6665,1.6728,2156000.0],["1985-02-01",1.6728,1.6916,1.6665,1.6853,1059200.0],["1985-02-04",1.6853,1.6978,1.6728,1.6853,1399200.0],["1985-02-05",1.6853,1.6916,1.6477,1.6603,1562400.0],["1985-02-06",1.6603,1.6728,1.6477,1.6603,988000.0],["1985-02-07",1.6603,1.6728,1.6477,1.6665,1504000.0],["1985-02-08",1.6665,1.7354,1.6665,1.7354,2283200.0],["1985-02-11",1.7292,1.7292,1.679,1.6916,1764800.0],["1985-02-12",1.6853,1.6853,1.6352,1.6352,1604000.0],["1985-02-13",1.6352,1.6603,1.6289,1.6415,1465600.0],["1985-02-14",1.6415,1.6477,1.6164,1.6164,1999200.0],["1985-02-15",1.6164,1.6352,1.5976,1.6039,1547200.0],["1985-02-19",1.5976,1.5976,1.5788,1.5913,960000.0],["1985-02-20",1.5913,1.6289,1.5788,1.5976,1710400.0],["1985-02-21",1.5913,1.5913,1.5725,1.5725,2565600.0],["1985-02-22",1.5788,1.6164,1.5788,1.5976,1609600.0],["1985-02-25",1.5976,1.6164,1.5788,1.6039,1429600.0],["1985-02-26",1.6039,1.654,1.56,1.654,2028000.0],["1985-02-27",1.654,1.654,1.6289,1.6415,1815200.0],["1985-02-28",1.6415,1.6477,1.6352,1.6477,997600.0],["1985-03-01",1.6477,1.6603,1.6352,1.6415,2152000.0],["1985-03-04",1.6415,1.6415,1.6101,1.6164,1028000.0],["1985-03-05",1.6164,1.6227,1.6039,1.6164,884800.0],["1985-03-06",1.6101,1.6101,1.5851,1.5913,1097600.0],["1985-03-07",1.5913,1.5913,1.5412,1.5475,1924000.0],["1985-03-08",1.5537,1.5913,1.5537,1.5788,1194400.0],["1985-03-11",1.5788,1.5913,1.5725,1.5725,662400.0],["1985-03-12",1.5725,1.5913,1.5663,1.5725,1356000.0],["1985-03-13",1.5725,1.5788,1.5412,1.56,942400.0],["1985-03-14",1.56,1.5663,1.5537,1.56,494400.0],["1985-03-15",1.56,1.56,1.535,1.535,1693600.0],["1985-03-18",1.535,1.5412,1.4723,1.4723,1736000.0],["1985-03-19",1.4723,1.5036,1.4535,1.4911,2697600.0],["1985-03-20",1.4911,1.5099,1.4911,1.5036,4013600.0],["1985-03-21",1.5036,1.5036,1.4848,1.4911,921600.0],["1985-03-22",1.4911,1.5162,1.4848,1.5036,2747200.0],["1985-03-25",1.5036,1.5162,1.4974,1.5099,1016800.0],["1985-03-26",1.5099,1.5412,1.5036,1.535,602400.0],["1985-03-27",1.5412,1.5663,1.5412,1.5663,1144000.0],["1985-03-28",1.5663,1.6039,1.56,1.5851,2058400.0],["1985-03-29",1.5851,1.6101,1.5788,1.5976,1075200.0],["1985-04-01",1.6101,1.654,1.6101,1.6477,1041600.0],["1985-04-02",1.6477,1.6603,1.6352,1.6415,1632800.0],["1985-04-03",1.6415,1.6415,1.5851,1.6039,1053600.0],["1985-04-04",1.6039,1.6039,1.5788,1.5851,959200.0],["1985-04-08",1.5851,1.5976,1.5725,1.5851,876800.0],["1985-04-09",1.5851,1.5851,1.535,1.5412,2126400.0],["1985-04-10",1.5412,1.5412,1.5036,1.5287,1731200.0],["1985-04-11",1.5537,1.6039,1.5537,1.5976,2472000.0],["1985-04-12",1.5976,1.6101,1.5851,1.5976,552000.0],["1985-04-15",1.6039,1.6289,1.6039,1.6164,1972000.0],["1985-04-16",1.6227,1.6667,1.6164,1.6478,4111200.0],["1985-04-17",1.6478,1.6793,1.5975,1.6667,4517600.0],["1985-04-18",1.6667,1.673,1.6353,1.6478,1774400.0],["1985-04-19",1.6478,1.6604,1.6353,1.6416,1332000.0],["1985-04-22",1.6416,1.6541,1.6416,1.6416,1048800.0],["1985-04-23",1.6416,1.6541,1.6353,1.6541,1257600.0],["1985-04-24",1.6541,1.6541,1.6416,1.6541,996800.0],["1985-04-25",1.6541,1.6604,1.6416,1.6478,1230400.0],["1985-04-26",1.6478,1.6604,1.6478,1.6478,1638400.0],["1985-04-29",1.6478,1.6541,1.629,1.6478,733600.0],["1985-04-30",1.6478,1.6478,1.5912,1.5912,1231200.0],["1985-05-01",1.5912,1.5975,1.5724,1.5787,1500000.0],["1985-05-02",1.5787,1.5787,1.5598,1.5661,669600.0],["1985-05-03",1.5661,1.5661,1.5472,1.5598,2264000.0],["1985-05-06",1.5598,1.585,1.5472,1.5535,1525600.0],["1985-05-07",1.5535,1.5724,1.5472,1.5661,2597600.0],["1985-05-08",1.5724,1.585,1.5724,1.5724,914400.0],["1985-05-09",1.5724,1.585,1.5661,1.5787,1522400.0],["1985-05-10",1.5787,1.6416,1.5787,1.6353,1762400.0],["1985-05-13",1.6416,1.6541,1.6416,1.6478,948800.0],["1985-05-14",1.6478,1.6667,1.6353,1.6416,1260800.0],["1985-05-15",1.6416,1.6541,1.6227,1.6416,1203200.0],["1985-05-16",1.6416,1.6478,1.629,1.6416,688800.0],["1985-05-17",1.6416,1.7045,1.629,1.7045,6963200.0],["1985-05-20",1.717,1.7485,1.717,1.7422,3351200.0],["1985-05-21",1.7422,1.7799,1.7359,1.7611,4822400.0],["1985-05-22",1.7485,1.7485,1.7359,1.7422,1617600.0],["1985-05-23",1.7422,1.7485,1.7233,1.7296,1123200.0],["1985-05-24",1.7296,1.7485,1.7296,1.7422,1196000.0],["1985-05-28",1.7422,1.7611,1.7359,1.7485,1246400.0],["1985-05-29",1.7485,1.7548,1.7359,1.7485,905600.0],["1985-05-30",1.7485,1.7548,1.7296,1.7359,1735200.0],["1985-05-31",1.7359,1.7548,1.7296,1.7422,1889600.0],["1985-06-03",1.7485,1.7673,1.7485,1.7673,1594400.0],["1985-06-04",1.7799,1.8114,1.7799,1.7988,3568800.0],["1985-06-05",1.7988,1.8114,1.7799,1.7799,3457600.0],["1985-06-06",1.7736,1.7736,1.7359,1.7359,5049600.0],["1985-06-07",1.7359,1.7359,1.7107,1.7107,2058400.0],["1985-06-10",1.7107,1.7107,1.6982,1.7107,971200.0],["1985-06-11",1.7107,1.717,1.6982,1.6982,785600.0],["1985-06-12",1.6982,1.6982,1.6856,1.6919,939200.0],["1985-06-13",1.6919,1.7045,1.6793,1.6856,724000.0],["1985-06-14",1.6856,1.7045,1.6856,1.6982,1597600.0],["1985-06-17",1.6982,1.6982,1.6856,1.6856,450400.0],["1985-06-18",1.6856,1.7045,1.6856,1.6919,1808000.0],["1985-06-19",1.6919,1.6982,1.6856,1.6919,1334400.0],["1985-06-20",1.6919,1.7045,1.673,1.6856,1621600.0],["1985-06-21",1.6856,1.7045,1.673,1.7045,2183200.0],["1985-06-24",1.6919,1.6919,1.6793,1.6919,1528000.0],["1985-06-25",1.6919,1.7045,1.6793,1.6856,2897600.0],["1985-06-26",1.6793,1.6793,1.6604,1.673,852800.0],["1985-06-27",1.673,1.673,1.6604,1.673,1289600.0],["1985-06-28",1.673,1.673,1.6478,1.6667,933600.0],["1985-07-01",1.6667,1.6982,1.6667,1.6919,1926400.0],["1985-07-02",1.6919,1.7233,1.6919,1.717,1040000.0],["1985-07-03",1.7233,1.7485,1.7233,1.7359,1853600.0],["1985-07-05",1.7422,1.7862,1.7422,1.7862,1424000.0],["1985-07-08",1.7799,1.7799,1.7611,1.7736,1394400.0],["1985-07-09",1.7736,1.824,1.7736,1.7988,3412000.0],["1985-07-10",1.7988,1.8931,1.7988,1.8868,9496000.0],["1985-07-11",1.8868,1.8868,1.8302,1.8491,5133600.0],["1985-07-12",1.8491,1.8554,1.8365,1.8491,2881600.0],["1985-07-15",1.8491,1.8554,1.8365,1.8365,1136800.0],["1985-07-16",1.8428,1.8428,1.805,1.8365,2212000.0],["1985-07-17",1.8365,1.8365,1.8113,1.8239,1834400.0],["1985-07-18",1.8239,1.8555,1.8176,1.8302,3250400.0],["1985-07-19",1.8302,1.8428,1.8302,1.8428,642400.0],["1985-07-22",1.8428,1.8492,1.8302,1.8492,706400.0],["1985-07-23",1.8492,1.887,1.8492,1.8681,4596000.0],["1985-07-24",1.8681,1.887,1.8681,1.887,3004800.0],["1985-07-25",1.887,1.9312,1.887,1.906,2813600.0],["1985-07-26",1.906,1.9312,1.8996,1.9249,2597600.0],["1985-07-29",1.9186,1.9186,1.8618,1.8681,1024000.0],["1985-07-30",1.8618,1.8618,1.7924,1.8176,1671200.0],["1985-07-31",1.8365,1.8618,1.8365,1.8618,2411200.0],["1985-08-01",1.887,1.9123,1.887,1.906,1712000.0],["1985-08-02",1.8996,1.8996,1.8807,1.8807,1278400.0],["1985-08-05",1.8807,1.8933,1.8492,1.8555,478400.0],["1985-08-06",1.8555,1.8555,1.7924,1.7987,1088800.0],["1985-08-07",1.7987,1.8302,1.7987,1.8302,3567200.0],["1985-08-08",1.8302,1.8555,1.8113,1.8176,1701600.0],["1985-08-09",1.8176,1.8239,1.7987,1.8113,730400.0],["1985-08-12",1.8113,1.8176,1.7987,1.8113,1236000.0],["1985-08-13",1.8113,1.8113,1.7924,1.7987,2248000.0],["1985-08-14",1.7987,1.8239,1.7987,1.805,801600.0],["1985-08-15",1.805,1.8176,1.7987,1.8113,448000.0],["1985-08-16",1.8113,1.8113,1.7924,1.7987,1946400.0],["1985-08-19",1.7987,1.8239,1.7987,1.8176,698400.0],["1985-08-20",1.8176,1.8302,1.805,1.8176,1249600.0],["1985-08-21",1.8176,1.8555,1.8176,1.8555,1329600.0],["1985-08-22",1.8555,1.8555,1.8239,1.8239,588800.0],["1985-08-23",1.8239,1.8239,1.805,1.8239,2163200.0],["1985-08-26",1.8239,1.8365,1.8176,1.8302,1370400.0],["1985-08-27",1.8302,1.8428,1.8302,1.8365,457600.0],["1985-08-28",1.8365,1.8365,1.8239,1.8302,1025600.0],["1985-08-29",1.8302,1.8365,1.8176,1.8239,839200.0],["1985-08-30",1.8239,1.8365,1.8176,1.8176,873600.0],["1985-09-03",1.8176,1.8239,1.786,1.7924,1036000.0],["1985-09-04",1.7924,1.805,1.7924,1.7987,652000.0],["1985-09-05",1.7987,1.8113,1.7987,1.805,633600.0],["1985-09-06",1.805,1.8239,1.7987,1.8239,574400.0],["1985-09-09",1.8302,1.8681,1.8302,1.8681,2108800.0],["1985-09-10",1.8618,1.8618,1.8176,1.8176,848000.0],["1985-09-11",1.8176,1.8302,1.7608,1.786,976800.0],["1985-09-12",1.786,1.786,1.7103,1.7103,1884000.0],["1985-09-13",1.7103,1.7229,1.6661,1.6914,988800.0],["1985-09-16",1.6914,1.7103,1.6914,1.704,604800.0],["1985-09-17",1.704,1.7356,1.6977,1.7356,969600.0],["1985-09-18",1.7292,1.7292,1.7103,1.7229,957600.0],["1985-09-19",1.7356,1.7608,1.7356,1.7545,462400.0],["1985-09-20",1.7545,1.7671,1.7229,1.7229,1375200.0],["1985-09-23",1.7924,1.8302,1.7924,1.8302,3416000.0],["1985-09-24",1.8302,1.8492,1.8176,1.8239,2530400.0],["1985-09-25",1.8239,1.8239,1.7734,1.7797,1165600.0],["1985-09-26",1.7797,1.7987,1.7671,1.7987,1014400.0],["1985-09-30",1.7987,1.805,1.7797,1.786,1244000.0],["1985-10-01",1.786,1.8365,1.7734,1.8365,1224800.0],["1985-10-02",1.8365,1.8555,1.8365,1.8428,2293600.0],["1985-10-03",1.8428,1.8492,1.8239,1.8365,1982400.0],["1985-10-04",1.8365,1.8365,1.805,1.805,1228800.0],["1985-10-07",1.805,1.8176,1.786,1.7924,795200.0],["1985-10-08",1.7924,1.8113,1.7797,1.7987,872000.0],["1985-10-09",1.7987,1.8365,1.7987,1.8302,1154400.0],["1985-10-10",1.8302,1.8492,1.8302,1.8428,647200.0],["1985-10-11",1.8428,1.8681,1.8239,1.8618,1523200.0],["1985-10-14",1.8618,1.8744,1.8428,1.8555,1380800.0],["1985-10-15",1.8618,1.8808,1.8555,1.8681,2554400.0],["1985-10-16",1.8681,1.9061,1.8238,1.8555,3584000.0],["1985-10-17",1.8555,1.8681,1.8048,1.8048,3624000.0],["1985-10-18",1.8048,1.8111,1.7731,1.7731,803200.0],["1985-10-21",1.7731,1.7731,1.7478,1.7605,772000.0],["1985-10-22",1.7605,1.7795,1.7541,1.7605,1426400.0],["1985-10-23",1.7605,1.7668,1.7415,1.7415,532800.0],["1985-10-24",1.7541,1.7858,1.7541,1.7795,1235200.0],["1985-10-25",1.7668,1.7668,1.7415,1.7605,383200.0],["1985-10-28",1.7605,1.7668,1.7541,1.7605,252000.0],["1985-10-29",1.7605,1.7795,1.7541,1.7731,1523200.0],["1985-10-30",1.7731,1.7921,1.7731,1.7858,1866400.0],["1985-10-31",1.7858,1.7985,1.7795,1.7985,1646400.0],["1985-11-01",1.7985,1.8301,1.7858,1.8238,2577600.0],["1985-11-04",1.8238,1.8491,1.8175,1.8491,2100000.0],["1985-11-05",1.8491,1.8491,1.8238,1.8365,1381600.0],["1985-11-06",1.8365,1.8428,1.8048,1.8111,2616800.0],["1985-11-07",1.8111,1.8428,1.8048,1.8428,3857600.0],["1985-11-08",1.8428,1.9188,1.8301,1.9125,4726400.0],["1985-11-11",1.9125,1.9441,1.9061,1.9378,3135200.0],["1985-11-12",1.9378,1.9441,1.9125,1.9188,2632800.0],["1985-11-13",1.9188,1.9188,1.8681,1.8745,2330400.0],["1985-11-14",1.8745,1.9125,1.8745,1.9061,1504000.0],["1985-11-15",1.9061,1.9821,1.9061,1.9441,3732800.0],["1985-11-18",1.9441,1.9441,1.9061,1.9378,1915200.0],["1985-11-19",1.9505,1.9948,1.9505,1.9758,5688800.0],["1985-11-20",1.9758,1.9758,1.9441,1.9505,2840000.0],["1985-11-21",1.9505,1.9821,1.9378,1.9568,3320800.0],["1985-11-22",1.9631,2.0201,1.9631,2.0074,4380000.0],["1985-11-25",2.0074,2.0264,1.9948,2.0201,2071200.0],["1985-11-26",2.0201,2.0201,2.0011,2.0074,1592800.0],["1985-11-27",2.0074,2.0328,2.0074,2.0201,3660800.0],["1985-11-29",2.0201,2.0201,1.9884,2.0201,2138400.0],["1985-12-02",2.0201,2.0264,2.0011,2.0074,1392000.0],["1985-12-03",2.0074,2.0328,2.0011,2.0138,1532000.0],["1985-12-04",2.0264,2.0708,2.0264,2.0644,5692000.0],["1985-12-05",2.0644,2.0771,2.0328,2.0328,3347200.0],["1985-12-06",2.0328,2.0328,1.9948,2.0264,2065600.0],["1985-12-09",2.0328,2.0581,2.0328,2.0391,2286400.0],["1985-12-10",2.0391,2.0708,2.0264,2.0518,2573600.0],["1985-12-11",2.0518,2.0708,2.0518,2.0708,2554400.0],["1985-12-12",2.0708,2.1024,2.0708,2.0961,4208800.0],["1985-12-13",2.0961,2.1468,2.0961,2.1468,4763200.0],["1985-12-16",2.1468,2.1848,2.1278,2.1721,4887200.0],["1985-12-17",2.1721,2.1848,2.1658,2.1658,3770400.0],["1985-12-18",2.1658,2.1658,2.1531,2.1531,1382400.0],["1985-12-19",2.1531,2.1594,2.1278,2.1341,2468800.0],["1985-12-20",2.1341,2.1468,2.0518,2.1214,2986400.0],["1985-12-23",2.1214,2.1214,2.0138,2.0264,2582400.0],["1985-12-24",2.0264,2.0391,2.0074,2.0138,2493600.0],["1985-12-26",2.0138,2.0201,2.0074,2.0138,944800.0],["1985-12-27",2.0138,2.0898,2.0138,2.0898,2073600.0],["1985-12-30",2.0961,2.1214,2.0961,2.1214,2283200.0],["1985-12-31",2.1214,2.1468,2.1088,2.1278,979200.0],["1986-01-02",2.1278,2.1278,2.0898,2.1024,865600.0],["1986-01-03",2.1024,2.1278,2.0961,2.1024,925600.0],["1986-01-06",2.1024,2.1214,2.1024,2.1214,772000.0],["1986-01-07",2.1278,2.1848,2.1278,2.1278,2422400.0],["1986-01-08",2.1278,2.1658,1.9884,2.0138,2477600.0],["1986-01-09",2.0138,2.0644,2.0011,2.0454,4045600.0],["1986-01-10",2.0581,2.1151,2.0581,2.0834,2022400.0],["1986-01-13",2.0898,2.1152,2.0834,2.1152,1553600.0],["1986-01-14",2.1279,2.1597,2.1279,2.1597,1900800.0],["1986-01-15",2.1597,2.1978,2.1597,2.1851,1578400.0],["1986-01-16",2.1851,2.1914,2.1533,2.1533,1553600.0],["1986-01-17",2.1724,2.2168,2.1724,2.1914,2200000.0],["1986-01-20",2.1914,2.2232,2.1787,2.1851,3844800.0],["1986-01-21",2.1851,2.2422,2.1851,2.1978,3157600.0],["1986-01-22",2.1978,2.2232,2.1914,2.1914,2371200.0],["1986-01-23",2.1914,2.2168,2.1914,2.2105,1319200.0],["1986-01-24",2.2105,2.274,2.2105,2.2676,3592800.0],["1986-01-27",2.2676,2.3121,2.2613,2.2994,3672000.0],["1986-01-28",2.2994,2.3248,2.2931,2.3185,1700800.0],["1986-01-29",2.3185,2.3883,2.3185,2.382,5414400.0],["1986-01-30",2.382,2.382,2.2994,2.3185,2885600.0],["1986-01-31",2.3185,2.3566,2.3185,2.3248,4423200.0],["1986-02-03",2.3248,2.382,2.3185,2.3756,2825600.0],["1986-02-04",2.3756,2.401,2.2803,2.3248,6975200.0],["1986-02-05",2.3248,2.3375,2.2994,2.3375,2116800.0],["1986-02-06",2.3375,2.3947,2.3375,2.3883,4155200.0],["1986-02-07",2.3883,2.4328,2.3756,2.4328,3704800.0],["1986-02-10",2.4328,2.4709,2.4264,2.4709,2754400.0],["1986-02-11",2.4709,2.49,2.4519,2.49,3137600.0],["1986-02-12",2.49,2.5344,2.4836,2.5217,2777600.0],["1986-02-13",2.5217,2.5471,2.5154,2.5281,7156800.0],["1986-02-14",2.5281,2.5344,2.509,2.5217,3719200.0],["1986-02-18",2.5154,2.5154,2.4773,2.4836,3053600.0],["1986-02-19",2.4836,2.4963,2.4391,2.4391,2330400.0],["1986-02-20",2.4391,2.4519,2.4201,2.4328,2961600.0],["1986-02-21",2.4455,2.4836,2.4455,2.4773,4652000.0],["1986-02-24",2.4773,2.4836,2.4519,2.4773,1778400.0],["1986-02-25",2.4709,2.4709,2.4074,2.4391,2102400.0],["1986-02-26",2.4391,2.4773,2.4264,2.4646,3966400.0],["1986-02-27",2.4709,2.5408,2.4709,2.5408,4664800.0],["1986-02-28",2.5535,2.5979,2.5535,2.5789,7047200.0],["1986-03-03",2.5789,2.5979,2.5662,2.5789,3374400.0],["1986-03-04",2.5852,2.7059,2.5852,2.6932,8880000.0],["1986-03-05",2.6869,2.6869,2.6043,2.6361,4914400.0],["1986-03-06",2.6361,2.6805,2.6361,2.6361,2438400.0],["1986-03-07",2.6361,2.6361,2.5598,2.5789,1860000.0],["1986-03-10",2.5789,2.5852,2.5471,2.5535,855200.0],["1986-03-11",2.5535,2.6678,2.5471,2.6424,6468000.0],["1986-03-12",2.6424,2.6678,2.6107,2.6234,2990400.0],["1986-03-13",2.6234,2.6234,2.5662,2.5916,2235200.0],["1986-03-14",2.5916,2.6297,2.5725,2.6234,3680800.0],["1986-03-17",2.6234,2.6234,2.5408,2.5471,2048000.0],["1986-03-18",2.5471,2.6615,2.5471,2.6551,3685600.0],["1986-03-19",2.6551,2.6551,2.6107,2.617,2637600.0],["1986-03-20",2.617,2.6869,2.617,2.6869,1802400.0],["1986-03-21",2.6869,2.725,2.617,2.617,4316000.0],["1986-03-24",2.617,2.7059,2.617,2.7059,2916000.0],["1986-03-25",2.6932,2.6932,2.6615,2.6678,1317600.0],["1986-03-26",2.6678,2.7059,2.6424,2.6551,1476800.0],["1986-03-27",2.6678,2.7186,2.6678,2.6932,2835200.0],["1986-03-31",2.6869,2.6869,2.6488,2.6742,1516000.0],["1986-04-01",2.6742,2.6805,2.6043,2.6488,2750400.0],["1986-04-02",2.6297,2.6297,2.6107,2.6297,2404000.0],["1986-04-03",2.6297,2.6551,2.5979,2.6106,2286400.0],["1986-04-04",2.6107,2.6297,2.509,2.5154,3313600.0],["1986-04-07",2.5027,2.5027,2.4137,2.49,3268800.0],["1986-04-08",2.49,2.509,2.4582,2.49,4991200.0],["1986-04-09",2.509,2.5662,2.509,2.5344,4370400.0],["1986-04-10",2.5344,2.5725,2.5344,2.5662,1847200.0],["1986-04-11",2.5662,2.5725,2.5154,2.5217,1923200.0],["1986-04-14",2.5217,2.5281,2.5027,2.5217,1108800.0],["1986-04-15",2.5281,2.5408,2.4835,2.4963,3154400.0],["1986-04-16",2.5345,2.6554,2.5345,2.6172,3726400.0],["1986-04-17",2.6363,2.7382,2.6363,2.7064,3472800.0],["1986-04-18",2.7064,2.7128,2.4963,2.7,1711200.0],["1986-04-21",2.7,2.7128,2.6746,2.6937,1083200.0],["1986-04-22",2.6937,2.6937,2.6491,2.6618,1372800.0],["1986-04-23",2.6618,2.7,2.6491,2.6873,1904800.0],["1986-04-24",2.6937,2.7637,2.6937,2.7573,4016000.0],["1986-04-25",2.7573,2.821,2.751,2.8146,4845600.0],["1986-04-28",2.8146,2.821,2.7892,2.8146,3441600.0],["1986-04-29",2.8146,2.821,2.7637,2.7764,2428800.0],["1986-04-30",2.7764,2.7892,2.6873,2.7,2744800.0],["1986-05-01",2.7,2.7128,2.6618,2.7,2027200.0],["1986-05-02",2.7,2.7319,2.6491,2.6491,1922400.0],["1986-05-05",2.6491,2.6682,2.63,2.6363,1512800.0],["1986-05-06",2.6363,2.6427,2.5918,2.6236,986400.0],["1986-05-07",2.6236,2.63,2.5854,2.6045,3865600.0],["1986-05-08",2.6172,2.6491,2.6172,2.6236,2095200.0],["1986-05-09",2.6236,2.6618,2.6236,2.6555,1656000.0],["1986-05-12",2.6555,2.6809,2.6427,2.6555,1860000.0],["1986-05-13",2.6554,2.6554,2.6045,2.6172,1015200.0],["1986-05-14",2.6172,2.6236,2.5918,2.6109,2014400.0],["1986-05-15",2.6109,2.6236,2.5345,2.5536,2532000.0],["1986-05-16",2.5536,2.5536,2.5281,2.5472,4626400.0],["1986-05-19",2.5599,2.5981,2.5599,2.5981,2721600.0],["1986-05-20",2.5981,2.5981,2.5408,2.5981,3326400.0],["1986-05-21",2.5981,2.6555,2.5981,2.6555,2994400.0],["1986-05-22",2.6555,2.6937,2.6555,2.6937,1912000.0],["1986-05-23",2.6937,2.751,2.6809,2.7446,4208800.0],["1986-05-27",2.7446,2.7892,2.7319,2.7892,2784800.0],["1986-05-28",2.7892,2.8083,2.7828,2.8019,3674400.0],["1986-05-29",2.7955,2.7955,2.7573,2.7955,2797600.0],["1986-05-30",2.7828,2.7828,2.7319,2.7637,3256000.0],["1986-06-02",2.751,2.751,2.6937,2.7191,1305600.0],["1986-06-03",2.7064,2.7064,2.6746,2.6937,1376000.0],["1986-06-04",2.6937,2.7064,2.6746,2.6809,1404800.0],["1986-06-05",2.6809,2.6937,2.6555,2.6937,2019200.0],["1986-06-06",2.6937,2.7064,2.6809,2.6809,1260000.0],["1986-06-09",2.6809,2.6873,2.63,2.6491,1991200.0],["1986-06-10",2.6427,2.6427,2.5981,2.6172,1712000.0],["1986-06-11",2.6172,2.6236,2.5981,2.6172,786400.0],["1986-06-12",2.6172,2.6172,2.5536,2.5727,2375200.0],["1986-06-13",2.5854,2.6746,2.5854,2.6491,3404000.0],["1986-06-16",2.6491,2.6937,2.63,2.63,1188800.0],["1986-06-17",2.63,2.6491,2.5918,2.6491,1946400.0],["1986-06-18",2.6491,2.6746,2.6172,2.6555,1789600.0],["1986-06-19",2.6555,2.6555,2.5981,2.5981,3632800.0],["1986-06-20",2.5981,2.6045,2.5663,2.6045,1725600.0],["1986-06-23",2.6045,2.6427,2.5472,2.5536,1908000.0],["1986-06-24",2.5536,2.5599,2.5281,2.5281,2100800.0],["1986-06-25",2.5281,2.5663,2.5217,2.5345,3181600.0],["1986-06-26",2.5345,2.5599,2.509,2.5154,3015200.0],["1986-06-27",2.5154,2.5281,2.4899,2.509,2704000.0],["1986-06-30",2.509,2.5408,2.5026,2.5345,1171200.0],["1986-07-01",2.5345,2.5472,2.5154,2.5472,2658400.0],["1986-07-02",2.5472,2.5981,2.5472,2.5854,6544800.0],["1986-07-03",2.5854,2.6937,2.5854,2.6491,5883200.0],["1986-07-07",2.6491,2.6554,2.579,2.579,4491200.0],["1986-07-08",2.579,2.5918,2.5536,2.5918,1986400.0],["1986-07-09",2.5918,2.6045,2.579,2.5981,3425600.0],["1986-07-10",2.5981,2.6109,2.5663,2.5727,4775200.0],["1986-07-11",2.5727,2.5918,2.4899,2.4963,10520000.0],["1986-07-14",2.4835,2.4835,2.3562,2.3816,2717600.0],["1986-07-15",2.3752,2.3752,2.2539,2.2603,4432800.0],["1986-07-16",2.2603,2.2859,2.2412,2.2603,5484000.0],["1986-07-17",2.2667,2.3305,2.2667,2.3305,3179200.0],["1986-07-18",2.3305,2.3752,2.3305,2.3561,2854400.0],["1986-07-21",2.3561,2.3625,2.3242,2.3561,2542400.0],["1986-07-22",2.3561,2.3625,2.3305,2.3305,2225600.0],["1986-07-23",2.3305,2.3369,2.2986,2.3114,2248800.0],["1986-07-24",2.3114,2.3305,2.2922,2.3305,1522400.0],["1986-07-25",2.3305,2.3305,2.305,2.3178,1784800.0],["1986-07-28",2.3178,2.3305,2.2603,2.2731,1200000.0],["1986-07-29",2.2731,2.2731,2.1965,2.2092,3156000.0],["1986-07-30",2.1901,2.1901,2.0943,2.1518,4888000.0],["1986-07-31",2.1965,2.3114,2.1965,2.2795,5350400.0],["1986-08-01",2.2795,2.3497,2.2603,2.3178,2479200.0],["1986-08-04",2.3178,2.3561,2.2986,2.3433,2012800.0],["1986-08-05",2.3433,2.3433,2.2922,2.3305,2126400.0],["1986-08-06",2.305,2.305,2.2795,2.2859,1676800.0],["1986-08-07",2.2859,2.388,2.2859,2.3689,2264800.0],["1986-08-08",2.3689,2.4136,2.3497,2.3561,2697600.0],["1986-08-11",2.3561,2.3944,2.3561,2.388,1703200.0],["1986-08-12",2.388,2.4008,2.3625,2.3944,3203200.0],["1986-08-13",2.3944,2.4199,2.3816,2.4072,2172800.0],["1986-08-14",2.4072,2.4263,2.3369,2.3625,2133600.0],["1986-08-15",2.3369,2.3369,2.2859,2.2986,2652000.0],["1986-08-18",2.2986,2.3178,2.2859,2.3178,2355200.0],["1986-08-19",2.3178,2.3178,2.2986,2.305,1648000.0],["1986-08-20",2.305,2.3561,2.305,2.3497,1864000.0],["1986-08-21",2.3497,2.4136,2.3433,2.4136,2559200.0],["1986-08-22",2.4136,2.4327,2.4008,2.4199,1356000.0],["1986-08-25",2.4199,2.4646,2.4199,2.4582,2348800.0],["1986-08-26",2.471,2.5476,2.471,2.5349,2298400.0],["1986-08-27",2.5349,2.5476,2.5221,2.5349,1821600.0],["1986-08-28",2.5349,2.5476,2.4966,2.5476,2031200.0],["1986-08-29",2.5476,2.5732,2.5413,2.5476,1566400.0],["1986-09-02",2.554,2.6051,2.554,2.554,2039200.0],["1986-09-03",2.554,2.5796,2.5349,2.5668,1950400.0],["1986-09-04",2.5668,2.586,2.5476,2.5796,2254400.0],["1986-09-05",2.5796,2.6243,2.5413,2.5476,4101600.0],["1986-09-08",2.5476,2.5476,2.5029,2.5093,2184000.0],["1986-09-09",2.5093,2.554,2.5093,2.5413,2604000.0],["1986-09-10",2.5413,2.5604,2.5285,2.5413,3568000.0],["1986-09-11",2.5093,2.5093,2.3625,2.388,7408800.0],["1986-09-12",2.388,2.4072,2.3242,2.3816,3977600.0],["1986-09-15",2.3816,2.4136,2.3752,2.4008,3070400.0],["1986-09-16",2.4008,2.4072,2.3689,2.4072,2100800.0],["1986-09-17",2.4072,2.4199,2.388,2.4072,890400.0],["1986-09-18",2.4072,2.4136,2.3433,2.3497,2053600.0],["1986-09-19",2.3242,2.3242,2.2603,2.2731,2631200.0],["1986-09-22",2.2731,2.305,2.2667,2.305,1695200.0],["1986-09-23",2.305,2.3497,2.2986,2.3369,1928800.0],["1986-09-24",2.1071,2.1071,2.056,2.0751,25920000.0],["1986-09-25",2.0688,2.0688,2.0177,2.0304,8328000.0],["1986-09-26",2.0304,2.0304,1.9666,1.9794,3548800.0],["1986-09-29",1.9794,1.9858,1.8964,1.9027,3865600.0],["1986-09-30",1.9027,1.9666,1.8964,1.9347,3463200.0],["1986-10-01",1.9347,1.9858,1.9155,1.9666,4323200.0],["1986-10-02",1.9666,1.973,1.9091,1.9091,6522400.0],["1986-10-03",1.9091,1.9283,1.8964,1.9027,5944000.0],["1986-10-06",1.9027,1.9155,1.9027,1.9091,1920000.0],["1986-10-07",1.9091,1.9155,1.8964,1.9091,2752000.0],["1986-10-08",1.9091,1.9155,1.8964,1.9155,3616800.0],["1986-10-09",1.9155,1.9858,1.9155,1.9411,3948800.0],["1986-10-10",1.9411,1.9538,1.9219,1.9347,1456000.0],["1986-10-13",1.9347,1.9411,1.9155,1.9155,1102400.0],["1986-10-14",1.9219,1.9411,1.9155,1.9347,1036000.0],["1986-10-15",1.9347,1.9347,1.9091,1.9283,2088800.0],["1986-10-16",1.9283,1.9476,1.9155,1.9411,3523200.0],["1986-10-17",1.9411,1.9476,1.9091,1.9347,3360800.0],["1986-10-20",1.9155,1.9155,1.8771,1.9091,2684000.0],["1986-10-21",1.9091,1.9155,1.8835,1.9091,1599200.0],["1986-10-22",1.9091,1.9155,1.8771,1.8835,3563200.0],["1986-10-23",1.8835,1.9027,1.8771,1.8963,2830400.0],["1986-10-24",1.8963,1.8963,1.8771,1.8899,3884800.0],["1986-10-27",1.8899,1.9091,1.8835,1.8963,2216000.0],["1986-10-28",1.8963,1.9027,1.8899,1.8963,2110400.0],["1986-10-29",1.8963,1.954,1.8963,1.9347,2199200.0],["1986-10-30",1.954,1.9732,1.954,1.9732,2021600.0],["1986-10-31",1.9732,2.0436,1.9668,2.0436,3644000.0],["1986-11-03",2.0436,2.0565,2.0244,2.0565,4227200.0],["1986-11-04",2.0565,2.0565,2.0372,2.0501,1870400.0],["1986-11-05",2.0501,2.0501,2.018,2.018,3877600.0],["1986-11-06",2.018,2.0244,1.9604,2.0116,2842400.0],["1986-11-07",2.0116,2.018,1.9924,2.0052,1052000.0],["1986-11-10",2.0052,2.0052,1.9796,1.986,3965600.0],["1986-11-11",1.986,1.9924,1.9604,1.9924,1750400.0],["1986-11-12",1.9796,1.9796,1.9476,1.9604,1440800.0],["1986-11-13",1.9604,1.9732,1.9091,1.9091,6509600.0],["1986-11-14",1.9091,1.9796,1.9091,1.9668,4514400.0],["1986-11-17",1.9668,1.9668,1.9283,1.9411,2092000.0],["1986-11-18",1.9411,1.954,1.9155,1.9219,2695200.0],["1986-11-19",1.9219,1.9219,1.9027,1.9091,4252800.0],["1986-11-20",1.9219,1.9796,1.9219,1.9732,2104000.0],["1986-11-21",1.9732,2.0244,1.9732,2.018,2110400.0],["1986-11-24",2.018,2.0757,2.018,2.0372,3236000.0],["1986-11-25",2.0372,2.0436,2.018,2.0308,2707200.0],["1986-11-26",2.0308,2.0372,2.0116,2.0116,1656000.0],["1986-11-28",2.0244,2.0372,2.0244,2.0308,1216000.0],["1986-12-01",2.0308,2.0308,1.9924,2.0116,2327200.0],["1986-12-02",2.0116,2.0244,1.954,1.9924,3005600.0],["1986-12-03",1.9988,2.0949,1.9988,2.0629,3661600.0],["1986-12-04",2.0629,2.1141,2.0501,2.0821,2175200.0],["1986-12-05",2.0821,2.1141,2.0693,2.0885,2844800.0],["1986-12-08",2.0821,2.0821,2.018,2.0501,1993600.0],["1986-12-09",2.0501,2.0565,2.0052,2.0501,1132800.0],["1986-12-10",2.0436,2.0436,2.0052,2.0116,1682400.0],["1986-12-11",2.0116,2.0308,1.9924,2.0308,1456800.0],["1986-12-12",2.018,2.018,1.9924,2.0052,1083200.0],["1986-12-15",2.0052,2.0372,1.986,2.0372,1972000.0],["1986-12-16",2.0372,2.0565,2.0244,2.0565,3074400.0],["1986-12-17",2.0565,2.0629,2.0372,2.0372,1728800.0],["1986-12-18",2.0372,2.0693,2.0372,2.0501,2132800.0],["1986-12-19",2.0501,2.1397,2.0244,2.1397,3968000.0],["1986-12-22",2.1077,2.1077,2.0629,2.0757,2005600.0],["1986-12-23",2.0757,2.0821,2.0501,2.0565,2175200.0],["1986-12-24",2.0629,2.0821,2.0629,2.0757,757600.0],["1986-12-26",2.0757,2.0821,2.0629,2.0693,309600.0],["1986-12-29",2.0693,2.0693,2.0372,2.0565,971200.0],["1986-12-30",2.0501,2.0501,2.0308,2.0372,1515200.0],["1986-12-31",2.0436,2.0693,2.0436,2.0565,1442400.0],["1987-01-02",2.0565,2.0885,2.0436,2.0629,1218400.0],["1987-01-05",2.0629,2.1269,2.0565,2.1205,1752000.0],["1987-01-06",2.1205,2.1205,2.1077,2.1205,1206400.0],["1987-01-07",2.1205,2.1397,2.1013,2.1013,2188000.0],["1987-01-08",2.0949,2.0949,2.0693,2.0949,2195200.0],["1987-01-09",2.0949,2.1461,2.0885,2.1397,3112000.0],["1987-01-12",2.1397,2.159,2.1333,2.1526,2314400.0],["1987-01-13",2.159,2.1911,2.1397,2.1783,2230400.0],["1987-01-14",2.1783,2.2554,2.1718,2.2104,3803200.0],["1987-01-15",2.2297,2.3068,2.2297,2.2682,4642400.0],["1987-01-16",2.2682,2.2811,2.2425,2.2811,3828000.0],["1987-01-19",2.2811,2.3068,2.2682,2.3068,2082400.0],["1987-01-20",2.3068,2.3389,2.2875,2.3068,3493600.0],["1987-01-21",2.2875,2.2875,2.2361,2.2618,2720800.0],["1987-01-22",2.2618,2.2682,2.1847,2.2489,5700000.0],["1987-01-23",2.2489,2.2618,2.1076,2.1526,7718400.0],["1987-01-26",2.1526,2.1718,2.114,2.1461,3844800.0],["1987-01-27",2.1526,2.2297,2.1526,2.1975,2623200.0],["1987-01-28",2.1975,2.2232,2.1783,2.1911,1752800.0],["1987-01-29",2.1975,2.2489,2.1975,2.2104,1888800.0],["1987-01-30",2.2104,2.2425,2.1911,2.2361,2845600.0],["1987-02-02",2.2361,2.3132,2.2232,2.2875,3381600.0],["1987-02-03",2.3325,2.4096,2.3325,2.3774,5892000.0],["1987-02-04",2.3775,2.3903,2.3453,2.3839,2350400.0],["1987-02-05",2.3903,2.4289,2.3903,2.4289,7890400.0],["1987-02-06",2.4289,2.4353,2.3903,2.3967,3001600.0],["1987-02-09",2.3967,2.3967,2.3646,2.371,808000.0],["1987-02-10",2.3582,2.3582,2.2297,2.3517,2005600.0],["1987-02-11",2.3517,2.4674,2.3389,2.3839,2383200.0],["1987-02-12",2.3839,2.3967,2.3646,2.3903,2710400.0],["1987-02-13",2.3903,2.4417,2.3839,2.4353,2876800.0],["1987-02-17",2.4353,2.4867,2.4353,2.4738,4298400.0],["1987-02-18",2.4738,2.4995,2.4224,2.461,2323200.0],["1987-02-19",2.461,2.4738,2.4417,2.4481,1596000.0],["1987-02-20",2.4353,2.4353,2.4032,2.4096,1971200.0],["1987-02-23",2.4032,2.4032,2.3068,2.3903,1835200.0],["1987-02-24",2.3903,2.5252,2.3325,2.3389,2585600.0],["1987-02-25",2.3389,2.3903,2.3196,2.3774,2534400.0],["1987-02-26",2.3774,2.3839,2.3389,2.3646,1793600.0],["1987-02-27",2.3646,2.3839,2.326,2.3582,2080000.0],["1987-03-02",2.3582,2.3839,2.3389,2.3582,1812000.0],["1987-03-03",2.3517,2.3517,2.326,2.326,1312000.0],["1987-03-04",2.3389,2.3582,2.3389,2.3517,3424000.0],["1987-03-05",2.3517,2.3582,2.3196,2.326,2956800.0],["1987-03-06",2.326,2.3325,2.2939,2.326,3068000.0],["1987-03-09",2.326,2.3582,2.3196,2.3517,2535200.0],["1987-03-10",2.3646,2.4224,2.3646,2.416,9600000.0],["1987-03-11",2.416,2.4481,2.4032,2.416,4449600.0],["1987-03-12",2.416,2.4289,2.3903,2.4032,2903200.0],["1987-03-13",2.4032,2.4032,2.3839,2.4032,944000.0],["1987-03-16",2.3967,2.3967,2.3774,2.3774,1228000.0],["1987-03-17",2.3775,2.3967,2.3517,2.3839,2318400.0],["1987-03-18",2.3839,2.3967,2.3325,2.3517,2095200.0],["1987-03-19",2.371,2.3967,2.371,2.3967,2848800.0],["1987-03-20",2.3967,2.4224,2.3903,2.4224,3525600.0],["1987-03-23",2.4224,2.4803,2.4096,2.4674,3774400.0],["1987-03-24",2.4674,2.4867,2.4674,2.4674,5354400.0],["1987-03-25",2.4674,2.4803,2.461,2.461,1534400.0],["1987-03-26",2.4674,2.4931,2.4674,2.4738,1428800.0],["1987-03-27",2.4738,2.5381,2.461,2.461,1969600.0],["1987-03-30",2.461,2.5317,2.3967,2.4546,2402400.0],["1987-03-31",2.4546,2.4867,2.4546,2.4803,2514400.0],["1987-04-01",2.4803,2.4931,2.4546,2.4931,2427200.0],["1987-04-02",2.4931,2.5124,2.4674,2.4867,2436800.0],["1987-04-03",2.4931,2.5702,2.4931,2.5702,4361600.0],["1987-04-06",2.5895,2.6088,2.5895,2.6023,3037600.0],["1987-04-07",2.6023,2.6923,2.5959,2.6088,5931200.0],["1987-04-08",2.5959,2.5959,2.5381,2.5574,2125600.0],["1987-04-09",2.5317,2.5317,2.4546,2.4546,4612800.0],["1987-04-10",2.4546,2.4867,2.4417,2.4546,6176800.0],["1987-04-13",2.4546,2.4546,2.4159,2.4223,1405600.0],["1987-04-14",2.4223,2.4223,2.3386,2.3966,3308000.0],["1987-04-15",2.3966,2.4288,2.3966,2.4223,3305600.0],["1987-04-16",2.4288,2.4481,2.4288,2.4352,1793600.0],["1987-04-20",2.4352,2.4417,2.403,2.4095,910400.0],["1987-04-21",2.4095,2.5061,2.3837,2.5061,4292800.0],["1987-04-22",2.5061,2.5061,2.4352,2.4546,2008000.0],["1987-04-23",2.4546,2.461,2.3837,2.4352,1324000.0],["1987-04-24",2.4352,2.4352,2.3708,2.403,1488000.0],["1987-04-27",2.403,2.4095,2.3128,2.3515,5864000.0],["1987-04-28",2.3515,2.3708,2.3515,2.3515,1572000.0],["1987-04-29",2.3837,2.4352,2.3837,2.4288,1870400.0],["1987-04-30",2.4288,2.4803,2.4223,2.4803,2212000.0],["1987-05-01",2.4803,2.5125,2.4739,2.4997,2348800.0],["1987-05-04",2.4997,2.519,2.4932,2.5125,1662400.0],["1987-05-05",2.519,2.6027,2.519,2.6027,6358400.0],["1987-05-06",2.6027,2.7509,2.5963,2.7251,9600000.0],["1987-05-07",2.796,2.9377,2.796,2.8411,14400000.0],["1987-05-08",2.8411,2.9377,2.8411,2.9249,9200000.0],["1987-05-11",2.9249,2.9506,2.9184,2.9249,7892800.0],["1987-05-12",2.9249,2.9442,2.854,2.8991,5012800.0],["1987-05-13",2.8991,2.912,2.8218,2.8604,2720800.0],["1987-05-14",2.8604,2.8669,2.796,2.796,1869600.0],["1987-05-15",2.796,2.8024,2.7702,2.796,3612000.0],["1987-05-18",2.7896,2.7896,2.7445,2.7831,2164800.0],["1987-05-19",2.7831,2.8024,2.6994,2.7316,2497600.0],["1987-05-20",2.6994,2.6994,2.6156,2.6285,2672800.0],["1987-05-21",2.6349,2.6736,2.6349,2.6414,3044000.0],["1987-05-22",2.6414,2.6994,2.6349,2.6543,1647200.0],["1987-05-26",2.6672,2.7251,2.6672,2.7251,1748000.0],["1987-05-27",2.7509,2.7831,2.7509,2.7767,2587200.0],["1987-05-28",2.7767,2.8153,2.7445,2.7767,1740800.0],["1987-05-29",2.7767,2.7831,2.6543,2.6736,1372000.0],["1987-06-01",2.6929,2.7573,2.6929,2.7251,2272000.0],["1987-06-02",2.7251,2.7638,2.6865,2.7251,1150400.0],["1987-06-03",2.7251,2.7445,2.7187,2.7251,2484000.0],["1987-06-04",2.7251,2.7509,2.6994,2.7316,2203200.0],["1987-06-05",2.7187,2.7187,2.6865,2.6929,373600.0],["1987-06-08",2.6929,2.7445,2.6736,2.738,2632000.0],["1987-06-09",2.738,2.7767,2.738,2.7767,2408000.0],["1987-06-10",2.7767,2.8218,2.68,2.7573,2989600.0],["1987-06-11",2.7638,2.796,2.7638,2.7896,2111200.0],["1987-06-12",2.7896,2.8282,2.7896,2.8218,1517600.0],["1987-06-15",2.8153,2.8153,2.7702,2.7767,2473600.0],["1987-06-16",2.7767,2.8024,2.7573,2.796,1847200.0],["1987-06-17",2.796,2.8282,2.796,2.8089,3063200.0],["1987-06-18",2.7896,2.7896,2.7573,2.7896,1280800.0],["1987-06-19",2.7896,2.854,2.7896,2.8347,3007200.0],["1987-06-22",2.8347,2.8604,2.8282,2.854,2363200.0],["1987-06-23",2.854,2.8604,2.8347,2.8475,1643200.0],["1987-06-24",2.8411,2.8411,2.8089,2.8282,1165600.0],["1987-06-25",2.8411,2.8862,2.8411,2.8862,2531200.0],["1987-06-26",2.8862,2.8862,2.8669,2.8669,3240800.0],["1987-06-29",2.8604,2.8604,2.7767,2.8024,1836800.0],["1987-06-30",2.8024,2.8024,2.7573,2.7573,1380000.0],["1987-07-01",2.7573,2.7638,2.6994,2.7123,1808800.0],["1987-07-02",2.7123,2.7509,2.7058,2.7187,2197600.0],["1987-07-06",2.7187,2.7316,2.6349,2.6736,2257600.0],["1987-07-07",2.6736,2.7123,2.6607,2.6672,6180000.0],["1987-07-08",2.6672,2.7509,2.6414,2.7445,4943200.0],["1987-07-09",2.7445,2.8218,2.7445,2.8153,2452000.0],["1987-07-10",2.8347,3.0279,2.8347,3.0022,9520000.0],["1987-07-13",3.0537,3.0924,3.0537,3.0859,10160000.0],["1987-07-14",3.0924,3.1505,3.0472,3.1053,5979200.0],["1987-07-15",3.1053,3.1053,3.0343,3.0472,4092000.0],["1987-07-16",3.0472,3.0859,3.0407,3.0859,4301600.0],["1987-07-17",3.1182,3.2667,3.1182,3.2538,6289600.0],["1987-07-20",3.2409,3.2409,3.1763,3.215,2980800.0],["1987-07-21",3.215,3.2215,3.1763,3.1763,3280000.0],["1987-07-22",3.1763,3.2538,3.1634,3.2409,4660000.0],["1987-07-23",3.2409,3.2473,3.2215,3.2409,3453600.0],["1987-07-24",3.2409,3.2538,3.2279,3.2538,1394400.0],["1987-07-27",3.2538,3.3506,3.2409,3.3441,4386400.0],["1987-07-28",3.3441,3.3829,3.3183,3.3635,5774400.0],["1987-07-29",3.3635,3.37,3.3312,3.3377,3815200.0],["1987-07-30",3.3377,3.4023,3.3377,3.3571,4213600.0],["1987-07-31",3.3571,3.3635,3.3441,3.3506,2407200.0],["1987-08-03",3.3506,3.3571,3.286,3.3441,4690400.0],["1987-08-04",3.3441,3.3441,3.2796,3.2925,4918400.0],["1987-08-05",3.2925,3.3312,3.2925,3.299,4514400.0],["1987-08-06",3.299,3.3183,3.2925,3.3183,2624000.0],["1987-08-07",3.3183,3.3958,3.299,3.3764,5540000.0],["1987-08-10",3.3764,3.3893,3.3506,3.3829,3525600.0],["1987-08-11",3.3829,3.4023,3.3764,3.3829,3150400.0],["1987-08-12",3.3829,3.4668,3.3829,3.4281,5291200.0],["1987-08-13",3.4281,3.4345,3.4087,3.4216,2924800.0],["1987-08-14",3.4216,3.4281,3.3441,3.3829,6008800.0],["1987-08-17",3.3829,3.4345,3.37,3.4345,3884000.0],["1987-08-18",3.4216,3.4216,3.3248,3.3571,3345600.0],["1987-08-19",3.3571,3.3571,3.286,3.3377,4685600.0],["1987-08-20",3.3377,3.3958,3.3183,3.3829,3110400.0],["1987-08-21",3.3893,3.4474,3.3893,3.4345,2472000.0],["1987-08-24",3.4281,3.4281,3.3764,3.3829,2106400.0],["1987-08-25",3.3829,3.4023,3.37,3.3829,2014400.0],["1987-08-26",3.3829,3.3958,3.3183,3.3441,2746400.0],["1987-08-27",3.3441,3.3441,3.215,3.2344,3338400.0],["1987-08-28",3.2344,3.2344,3.1892,3.2021,3196000.0],["1987-08-31",3.2021,3.215,3.1763,3.1957,3680800.0],["1987-09-01",3.1957,3.2409,3.1763,3.1763,2230400.0],["1987-09-02",3.1634,3.1634,3.1117,3.1569,3325600.0],["1987-09-03",3.1569,3.1827,3.1246,3.1376,3142400.0],["1987-09-04",3.144,3.1957,3.144,3.1827,3428000.0],["1987-09-08",3.1827,3.3377,3.1698,3.3312,4069600.0],["1987-09-09",3.3312,3.3958,3.2925,3.3958,7144000.0],["1987-09-10",3.4281,3.5055,3.4281,3.4862,7272000.0],["1987-09-11",3.5055,3.5701,3.5055,3.5636,6943200.0],["1987-09-14",3.5636,3.6347,3.5378,3.5766,4608800.0],["1987-09-15",3.5572,3.5572,3.4862,3.4926,2416800.0],["1987-09-16",3.4733,3.4733,3.4216,3.4474,3607200.0],["1987-09-17",3.4474,3.4797,3.4022,3.4345,2646400.0],["1987-09-18",3.4474,3.512,3.4474,3.5055,4756800.0],["1987-09-21",3.5055,3.5572,3.5055,3.5185,4398400.0],["1987-09-22",3.5185,3.5766,3.4797,3.5766,7494400.0],["1987-09-23",3.5959,3.6863,3.5959,3.6863,9120000.0],["1987-09-24",3.6928,3.8606,3.6928,3.7896,8080000.0],["1987-09-25",3.7702,3.7702,3.7186,3.7315,2395200.0],["1987-09-28",3.7315,3.7896,3.725,3.7702,2978400.0],["1987-09-29",3.7702,3.809,3.738,3.7767,2235200.0],["1987-09-30",3.7767,3.8025,3.7509,3.7961,5043200.0],["1987-10-01",3.7961,3.809,3.7767,3.809,2823200.0],["1987-10-02",3.809,3.809,3.7896,3.7896,3195200.0],["1987-10-05",3.7896,3.8154,3.7896,3.8154,2528800.0],["1987-10-06",3.809,3.809,3.6734,3.7057,2541600.0],["1987-10-07",3.7057,3.7186,3.6411,3.6605,3940800.0],["1987-10-08",3.6605,3.6863,3.6153,3.6411,3648800.0],["1987-10-09",3.6411,3.654,3.5895,3.5959,1836000.0],["1987-10-12",3.5959,3.5959,3.4991,3.5185,2563200.0],["1987-10-13",3.5701,3.6411,3.5701,3.6153,3434400.0],["1987-10-14",3.6153,3.7121,3.5249,3.5378,12160000.0],["1987-10-15",3.5378,3.5766,3.4797,3.4862,5212000.0],["1987-10-16",3.4862,3.5443,3.2473,3.3441,7574400.0],["1987-10-19",3.2409,3.2409,2.5824,2.6211,10978400.0],["1987-10-20",2.6276,3.0871,2.3299,2.401,13100000.0],["1987-10-21",2.5758,2.7699,2.5758,2.7505,7823200.0],["1987-10-22",2.6923,2.6923,2.4334,2.5887,7572000.0],["1987-10-23",2.5887,2.6534,2.4852,2.4917,4751200.0],["1987-10-26",2.4852,2.4852,2.1486,2.1745,4298400.0],["1987-10-27",2.1939,2.2975,2.1939,2.2781,5244800.0],["1987-10-28",2.2781,2.3299,2.1745,2.304,8000000.0],["1987-10-29",2.3299,2.4722,2.3299,2.4593,11520000.0],["1987-10-30",2.5628,2.6211,2.5628,2.5758,8240000.0],["1987-11-02",2.5758,2.6405,2.5628,2.6276,5335200.0],["1987-11-03",2.6276,2.6923,2.5887,2.6405,6616800.0],["1987-11-04",2.6405,2.7182,2.6405,2.6729,5404000.0],["1987-11-05",2.6729,2.8994,2.6534,2.8605,6086400.0],["1987-11-06",2.8605,2.8735,2.7699,2.8023,5208000.0],["1987-11-09",2.8023,2.8088,2.7182,2.7894,4929600.0],["1987-11-10",2.7894,2.8411,2.7311,2.757,4998400.0],["1987-11-11",2.8152,2.8864,2.8152,2.867,3288800.0],["1987-11-12",2.9447,3.0741,2.9447,2.9835,8320000.0],["1987-11-13",2.9835,3.0223,2.9706,2.9965,4415200.0],["1987-11-16",2.9965,3.0353,2.9317,2.9512,4132000.0],["1987-11-17",2.9382,2.9382,2.88,2.9123,4664000.0],["1987-11-18",2.9123,2.9512,2.8994,2.9447,4819200.0],["1987-11-19",2.9447,2.9641,2.8541,2.8994,4333600.0],["1987-11-20",2.8994,2.99,2.8605,2.977,3259200.0],["1987-11-23",2.977,3.0547,2.9576,3.0353,2824800.0],["1987-11-24",3.0806,3.1259,3.0806,3.1065,4832800.0],["1987-11-25",3.1194,3.1712,3.1194,3.1582,3846400.0],["1987-11-27",3.1582,3.1582,3.0935,3.1,1737600.0],["1987-11-30",3.0029,3.0029,2.8347,2.9382,6563200.0],["1987-12-01",2.9382,2.9835,2.8605,2.8929,2595200.0],["1987-12-02",2.8929,2.9188,2.88,2.9188,2893600.0],["1987-12-03",2.9188,2.9188,2.8282,2.8476,2311200.0],["1987-12-04",2.8217,2.8217,2.7441,2.7635,4024000.0],["1987-12-07",2.7829,2.8929,2.7829,2.8864,2949600.0],["1987-12-08",2.8864,2.9641,2.8347,2.9641,4193600.0],["1987-12-09",2.9641,3.0806,2.8994,3.0806,7446400.0],["1987-12-10",3.0806,3.1712,2.9835,3.0547,9920000.0],["1987-12-11",3.0547,3.0806,3.0029,3.0159,1858400.0],["1987-12-14",3.0159,3.1453,3.0159,3.1065,3931200.0],["1987-12-15",3.1065,3.1777,3.1065,3.1065,5790400.0],["1987-12-16",3.1259,3.1841,3.1259,3.1777,3852000.0],["1987-12-17",3.1777,3.2036,3.1453,3.1582,4114400.0],["1987-12-18",3.1647,3.223,3.1647,3.223,4580000.0],["1987-12-21",3.223,3.2424,3.1971,3.2036,1782400.0],["1987-12-22",3.2036,3.2359,3.1906,3.1971,3879200.0],["1987-12-23",3.1971,3.2294,3.1971,3.2165,2640800.0],["1987-12-24",3.2165,3.2359,3.1906,3.1971,1261600.0],["1987-12-28",3.1388,3.1388,3.0935,3.1388,1863200.0],["1987-12-29",3.1388,3.1582,3.1129,3.1129,1099200.0],["1987-12-30",3.1129,3.1582,3.1065,3.1453,2294400.0],["1987-12-31",3.1453,3.3653,3.1324,3.21,1485600.0],["1988-01-04",3.21,3.2553,3.1582,3.2424,5838400.0],["1988-01-05",3.2877,3.3524,3.2877,3.3265,6368800.0],["1988-01-06",3.3653,3.4236,3.3653,3.4107,8000000.0],["1988-01-07",3.3848,3.3848,3.3524,3.3783,2030400.0],["1988-01-08",3.3783,3.3848,3.1582,3.1582,5022400.0],["1988-01-11",3.1583,3.223,3.0806,3.1194,4544800.0],["1988-01-12",3.1194,3.1194,3.0159,3.1194,3736800.0],["1988-01-13",3.1291,3.1356,3.0902,3.0967,5371200.0],["1988-01-14",3.0967,3.1421,3.0902,3.1097,3628000.0],["1988-01-15",3.1486,3.2135,3.1486,3.2135,6036800.0],["1988-01-18",3.2135,3.2525,3.2005,3.246,2009600.0],["1988-01-19",3.246,3.2525,3.194,3.22,2129600.0],["1988-01-20",3.2005,3.2005,3.0123,3.0382,5877600.0],["1988-01-21",3.0382,3.0382,2.9019,2.9474,8240000.0],["1988-01-22",2.9668,3.0123,2.9668,3.0058,3519200.0],["1988-01-25",3.0058,3.0642,3.0058,3.0382,2192800.0],["1988-01-26",3.0382,3.0447,2.9863,2.9928,2200800.0],["1988-01-27",2.9928,3.0123,2.9084,2.9474,3091200.0],["1988-01-28",2.9603,3.0123,2.9603,2.9733,2462400.0],["1988-01-29",2.9928,3.0318,2.9928,3.0253,3346400.0],["1988-02-01",3.0318,3.0837,3.0318,3.0318,3613600.0],["1988-02-02",3.0317,3.0382,2.9798,2.9863,4093600.0],["1988-02-03",2.9863,3.0772,2.9733,3.0253,3675200.0],["1988-02-04",3.0253,3.0512,3.0058,3.0318,2880000.0],["1988-02-05",3.0447,3.1032,3.0447,3.0772,2739200.0],["1988-02-08",3.0642,3.0642,3.0188,3.0188,1696000.0],["1988-02-09",3.0188,3.0447,3.0123,3.0382,1387200.0],["1988-02-10",3.0512,3.1291,3.0512,3.1097,4784000.0],["1988-02-11",3.1097,3.1486,3.1032,3.1291,3032000.0],["1988-02-12",3.1291,3.1941,3.1226,3.1291,3284000.0],["1988-02-16",3.1291,3.207,3.1161,3.2005,1852800.0],["1988-02-17",3.2005,3.2135,3.1681,3.1811,3195200.0],["1988-02-18",3.1811,3.233,3.1811,3.2005,2378400.0],["1988-02-19",3.2005,3.259,3.2005,3.22,2111200.0],["1988-02-22",3.233,3.3109,3.233,3.2979,4040000.0],["1988-02-23",3.3109,3.3628,3.3109,3.3304,4026400.0],["1988-02-24",3.3304,3.3563,3.3239,3.3369,1698400.0],["1988-02-25",3.3369,3.3693,3.3239,3.3369,2316800.0],["1988-02-26",3.3369,3.3563,3.3239,3.3239,1488000.0],["1988-02-29",3.3239,3.3758,3.3174,3.3758,2351200.0],["1988-03-01",3.3758,3.4213,3.3434,3.4213,4396800.0],["1988-03-02",3.4213,3.4537,3.3499,3.3758,3022400.0],["1988-03-03",3.3758,3.3888,3.3628,3.3823,2661600.0],["1988-03-04",3.3823,3.3823,3.2979,3.3239,6757600.0],["1988-03-07",3.3239,3.3693,3.3174,3.3563,1342400.0],["1988-03-08",3.3563,3.3823,3.3499,3.3628,1739200.0],["1988-03-09",3.3628,3.4083,3.3369,3.4018,2737600.0],["1988-03-10",3.3888,3.3888,3.2849,3.2849,2385600.0],["1988-03-11",3.2849,3.3109,3.233,3.2979,1283200.0],["1988-03-14",3.3109,3.3628,3.3109,3.3628,1508000.0],["1988-03-15",3.3628,3.3628,3.3369,3.3563,1080800.0],["1988-03-16",3.3628,3.4148,3.3628,3.4018,1949600.0],["1988-03-17",3.4148,3.4927,3.4148,3.4797,4540000.0],["1988-03-18",3.4797,3.5122,3.4537,3.4927,3250400.0],["1988-03-21",3.4667,3.4667,3.3823,3.4018,2544800.0],["1988-03-22",3.4018,3.4148,3.3628,3.3758,1578400.0],["1988-03-23",3.3758,3.4213,3.3563,3.3563,1432800.0],["1988-03-24",3.3304,3.3304,3.246,3.3109,3856000.0],["1988-03-25",3.3109,3.3109,3.2395,3.246,2194400.0],["1988-03-28",3.246,3.2525,3.1811,3.22,2293600.0],["1988-03-29",3.2525,3.2979,3.2525,3.2784,2432800.0],["1988-03-30",3.2784,3.2979,3.1941,3.2005,2264800.0],["1988-03-31",3.2005,3.2395,3.1616,3.2395,1727200.0],["1988-04-04",3.2395,3.2525,3.1941,3.207,786400.0],["1988-04-05",3.2135,3.2655,3.2135,3.2655,1547200.0],["1988-04-06",3.2655,3.3434,3.2395,3.3304,2144000.0],["1988-04-07",3.3304,3.3888,3.3239,3.3693,1548800.0],["1988-04-08",3.3693,3.3953,3.3304,3.3953,1644800.0],["1988-04-11",3.3953,3.4213,3.3888,3.4213,1548800.0],["1988-04-12",3.4213,3.4927,3.4083,3.4862,3313600.0],["1988-04-13",3.4862,3.5576,3.3499,3.3888,7928800.0],["1988-04-14",3.3499,3.3499,3.259,3.259,5086400.0],["1988-04-15",3.259,3.272,3.1681,3.207,5369600.0],["1988-04-18",3.207,3.2265,3.1746,3.2265,1594400.0],["1988-04-19",3.2363,3.3014,3.2363,3.2493,1828800.0],["1988-04-20",3.2428,3.2428,3.1646,3.1972,3430400.0],["1988-04-21",3.1972,3.2493,3.1907,3.1972,3626400.0],["1988-04-22",3.2493,3.2753,3.2493,3.2753,1922400.0],["1988-04-25",3.2753,3.3014,3.2493,3.2883,2558400.0],["1988-04-26",3.2883,3.3274,3.2428,3.3209,1438400.0],["1988-04-27",3.3144,3.3144,3.2493,3.2883,1516800.0],["1988-04-28",3.2883,3.3274,3.2297,3.3209,1354400.0],["1988-04-29",3.3144,3.3144,3.2558,3.2688,1523200.0],["1988-05-02",3.2558,3.2558,3.2363,3.2428,932000.0],["1988-05-03",3.2428,3.2753,3.2428,3.2623,1065600.0],["1988-05-04",3.2623,3.2753,3.2428,3.2558,1562400.0],["1988-05-05",3.2558,3.2818,3.2102,3.2232,1732800.0],["1988-05-06",3.2232,3.2558,3.2102,3.2167,1703200.0],["1988-05-09",3.2102,3.2102,3.1256,3.1256,1998400.0],["1988-05-10",3.1256,3.1516,3.1125,3.119,3126400.0],["1988-05-11",3.106,3.106,3.0409,3.067,3446400.0],["1988-05-12",3.067,3.1125,3.0604,3.106,2128000.0],["1988-05-13",3.1125,3.1581,3.1125,3.1581,1621600.0],["1988-05-16",3.1711,3.2688,3.1711,3.2688,2651200.0],["1988-05-17",3.2688,3.3209,3.2688,3.3209,5916000.0],["1988-05-18",3.3144,3.3144,3.1972,3.2428,3640000.0],["1988-05-19",3.2232,3.2232,3.1516,3.1776,2344000.0],["1988-05-20",3.1776,3.1972,3.1516,3.1972,2200800.0],["1988-05-23",3.1972,3.1972,3.1256,3.1321,1490400.0],["1988-05-24",3.1321,3.1516,3.1256,3.1451,3173600.0],["1988-05-25",3.1451,3.1842,3.119,3.1256,3165600.0],["1988-05-26",3.1386,3.1646,3.1386,3.1581,2183200.0],["1988-05-27",3.1581,3.1646,3.119,3.1386,949600.0],["1988-05-31",3.1386,3.2688,3.1321,3.2297,1696800.0],["1988-06-01",3.2493,3.3274,3.2493,3.3014,3436000.0],["1988-06-02",3.3014,3.3144,3.2753,3.2818,2213600.0],["1988-06-03",3.2818,3.3274,3.2818,3.3209,2128000.0],["1988-06-06",3.3209,3.3469,3.3144,3.3404,1532000.0],["1988-06-07",3.3339,3.3339,3.2623,3.2949,1946400.0],["1988-06-08",3.3014,3.3795,3.3014,3.373,2664000.0],["1988-06-09",3.373,3.3925,3.3274,3.3339,1945600.0],["1988-06-10",3.3339,3.3795,3.3209,3.3469,2188000.0],["1988-06-13",3.3469,3.386,3.3339,3.36,2226400.0],["1988-06-14",3.373,3.4446,3.373,3.4251,8560800.0],["1988-06-15",3.4251,3.4381,3.4056,3.4316,2026400.0],["1988-06-16",3.4251,3.4251,3.3925,3.4251,2680800.0],["1988-06-17",3.4251,3.4316,3.3925,3.4316,5486400.0],["1988-06-20",3.4316,3.4772,3.4121,3.4381,4552000.0],["1988-06-21",3.4381,3.4772,3.4381,3.4576,3628800.0],["1988-06-22",3.5032,3.5683,3.5032,3.5618,3092000.0],["1988-06-23",3.5553,3.5553,3.5032,3.5358,1972000.0],["1988-06-24",3.5358,3.5358,3.4576,3.4576,1386400.0],["1988-06-27",3.4576,3.4772,3.4056,3.4316,2156000.0],["1988-06-28",3.4316,3.4707,3.399,3.4511,2014400.0],["1988-06-29",3.4511,3.4707,3.4121,3.4446,1729600.0],["1988-06-30",3.4446,3.5293,3.4446,3.5293,1624000.0],["1988-07-01",3.5293,3.5293,3.4576,3.4642,2318400.0],["1988-07-05",3.4642,3.5032,3.4511,3.4837,1469600.0],["1988-07-06",3.4837,3.5293,3.4772,3.4967,1680000.0],["1988-07-07",3.4902,3.4902,3.4642,3.4772,1879200.0],["1988-07-08",3.4772,3.4837,3.4642,3.4707,1114400.0],["1988-07-11",3.4707,3.4772,3.4576,3.4642,1394400.0],["1988-07-12",3.4642,3.4642,3.3144,3.3535,5881600.0],["1988-07-13",3.3535,3.373,3.3339,3.3535,3756000.0],["1988-07-14",3.3634,3.3764,3.3503,3.3503,2993600.0],["1988-07-15",3.3503,3.3895,3.3438,3.3569,1510400.0],["1988-07-18",3.3438,3.3438,3.2785,3.3177,2645600.0],["1988-07-19",3.3046,3.3046,3.2328,3.2589,3771200.0],["1988-07-20",3.2589,3.285,3.2393,3.2458,2012000.0],["1988-07-21",3.2458,3.2654,3.2197,3.2328,1632000.0],["1988-07-22",3.2262,3.2262,3.1675,3.1871,3063200.0],["1988-07-25",3.2132,3.2458,3.2132,3.2393,3640800.0],["1988-07-26",3.2393,3.2524,3.2001,3.2458,2306400.0],["1988-07-27",3.2458,3.2589,3.2197,3.2328,2164800.0],["1988-07-28",3.2328,3.2589,3.2132,3.2262,1412800.0],["1988-07-29",3.2262,3.2589,3.2197,3.2524,1833600.0],["1988-08-01",3.2589,3.272,3.2589,3.2654,2537600.0],["1988-08-02",3.2654,3.2981,3.2654,3.2915,1671200.0],["1988-08-03",3.2915,3.2981,3.2654,3.2654,3060800.0],["1988-08-04",3.2654,3.3111,3.2589,3.2981,1973600.0],["1988-08-05",3.2981,3.3111,3.285,3.2915,1533600.0],["1988-08-08",3.2915,3.3046,3.272,3.2785,1044800.0],["1988-08-09",3.2785,3.2915,3.1675,3.1871,2840800.0],["1988-08-10",3.1805,3.1805,3.0368,3.0956,5865600.0],["1988-08-11",3.0956,3.1022,3.0173,3.076,4185600.0],["1988-08-12",3.076,3.0956,3.0434,3.076,2657600.0],["1988-08-15",3.063,3.063,3.0107,3.0173,1516000.0],["1988-08-16",3.0173,3.0303,2.9781,2.9977,3951200.0],["1988-08-17",2.9977,2.9977,2.854,2.8932,6424800.0],["1988-08-18",2.8932,2.9585,2.8866,2.8932,5463200.0],["1988-08-19",2.8932,2.8932,2.8605,2.8736,2699200.0],["1988-08-22",2.8736,2.8866,2.8279,2.8736,3570400.0],["1988-08-23",2.8736,2.8866,2.867,2.8866,2102400.0],["1988-08-24",2.8866,2.9519,2.8866,2.9389,3184800.0],["1988-08-25",2.9389,2.9781,2.9258,2.9781,1843200.0],["1988-08-26",2.9715,2.9715,2.9389,2.9519,1709600.0],["1988-08-29",2.9585,2.9846,2.9585,2.9781,1132800.0],["1988-08-30",2.9781,2.9781,2.965,2.9715,1021600.0],["1988-08-31",2.9715,2.9715,2.8866,2.9062,3609600.0],["1988-09-01",2.8997,2.8997,2.8148,2.8279,4997600.0],["1988-09-02",2.8474,2.8866,2.8474,2.8801,4843200.0],["1988-09-06",2.9062,2.9389,2.9062,2.9128,3356000.0],["1988-09-07",2.9193,2.9585,2.9193,2.9389,2460000.0],["1988-09-08",2.9389,2.9585,2.9193,2.9454,1521600.0],["1988-09-09",2.9454,2.9715,2.9324,2.965,1656800.0],["1988-09-12",2.9585,2.9585,2.9324,2.9324,1033600.0],["1988-09-13",2.9324,2.9977,2.9258,2.9977,2175200.0],["1988-09-14",2.9977,3.0368,2.965,2.9781,4174400.0],["1988-09-15",2.9715,2.9715,2.9324,2.9324,1271200.0],["1988-09-16",2.9324,2.9519,2.9258,2.9519,2465600.0],["1988-09-19",2.9454,2.9454,2.8997,2.9324,2270400.0],["1988-09-20",2.9324,2.9454,2.9128,2.9258,1959200.0],["1988-09-21",2.9258,2.9454,2.9128,2.9324,2830400.0],["1988-09-22",2.9324,2.9585,2.9128,2.9454,1643200.0],["1988-09-23",2.9454,2.9585,2.9258,2.9454,2257600.0],["1988-09-26",2.9454,2.9454,2.9128,2.9128,1516000.0],["1988-09-27",2.9193,2.9389,2.9193,2.9389,1127200.0],["1988-09-28",2.9389,2.9389,2.9128,2.9324,2218400.0],["1988-09-29",2.9324,2.9977,2.9258,2.9911,3293600.0],["1988-09-30",2.9911,3.0303,2.9846,3.0042,2517600.0],["1988-10-03",3.0042,3.0434,2.9846,3.0303,2123200.0],["1988-10-04",3.0303,3.0434,3.0173,3.0303,2506400.0],["1988-10-05",3.0303,3.0368,2.9781,3.0173,2379200.0],["1988-10-06",3.0173,3.063,2.9977,3.063,3372000.0],["1988-10-07",3.0695,3.1348,3.0695,3.1283,3181600.0],["1988-10-10",3.1283,3.1609,3.1283,3.1413,1193600.0],["1988-10-11",3.1413,3.1413,3.1217,3.1413,1528000.0],["1988-10-12",3.1087,3.1087,3.063,3.0826,1984800.0],["1988-10-13",3.0826,3.1022,3.076,3.0891,1704000.0],["1988-10-14",3.0891,3.1022,3.0499,3.0826,2544000.0],["1988-10-17",3.0826,3.0956,3.0434,3.0826,1696000.0],["1988-10-18",3.0925,3.0925,3.0598,3.086,1559200.0],["1988-10-19",3.086,3.0991,3.0467,3.0794,3736000.0],["1988-10-20",3.0794,3.2236,3.0663,3.2105,8912800.0],["1988-10-21",3.2105,3.3349,3.1973,3.3349,5787200.0],["1988-10-24",3.3349,3.3611,3.3153,3.3284,4462400.0],["1988-10-25",3.3284,3.3349,3.3087,3.3153,2549600.0],["1988-10-26",3.3153,3.3218,3.2694,3.2694,2352800.0],["1988-10-27",3.2498,3.2498,3.217,3.2432,4280800.0],["1988-10-28",3.2432,3.2825,3.2432,3.2629,2118400.0],["1988-10-31",3.2629,3.2629,3.2301,3.2367,1884000.0],["1988-11-01",3.2367,3.2367,3.2039,3.2105,1588000.0],["1988-11-02",3.2105,3.217,3.1842,3.2039,1247200.0],["1988-11-03",3.2039,3.2498,3.2039,3.2367,1684800.0],["1988-11-04",3.2301,3.2301,3.1973,3.1973,1198400.0],["1988-11-07",3.1777,3.1777,3.1384,3.158,1221600.0],["1988-11-08",3.158,3.2105,3.158,3.1973,2235200.0],["1988-11-09",3.1908,3.1908,3.1711,3.1777,1672000.0],["1988-11-10",3.1842,3.2039,3.1842,3.1973,1400000.0],["1988-11-11",3.1908,3.1908,3.1384,3.1515,1460000.0],["1988-11-14",3.1515,3.1973,3.1515,3.1777,2436800.0],["1988-11-15",3.1777,3.1777,3.158,3.1711,1434400.0],["1988-11-16",3.1711,3.1777,3.1187,3.1449,2296000.0],["1988-11-17",3.1777,3.217,3.1777,3.2039,4149600.0],["1988-11-18",3.2039,3.2825,3.2039,3.2825,2044800.0],["1988-11-21",3.276,3.276,3.2236,3.2367,1427200.0],["1988-11-22",3.2367,3.2629,3.217,3.2498,1000000.0],["1988-11-23",3.2498,3.3546,3.2498,3.3415,2211200.0],["1988-11-25",3.3415,3.3415,3.3022,3.3218,1519200.0],["1988-11-28",3.3218,3.3546,3.3153,3.348,3048000.0],["1988-11-29",3.3612,3.3939,3.3612,3.3677,2291200.0],["1988-11-30",3.3677,3.3808,3.3218,3.3218,2966400.0],["1988-12-01",3.3218,3.3218,3.2694,3.2825,1776800.0],["1988-12-02",3.276,3.276,3.2301,3.2432,2534400.0],["1988-12-05",3.2432,3.3546,3.2432,3.348,4863200.0],["1988-12-06",3.348,3.3677,3.3284,3.3611,2345600.0],["1988-12-07",3.3611,3.3611,3.3349,3.3415,1839200.0],["1988-12-08",3.3415,3.348,3.3218,3.3218,3196800.0],["1988-12-09",3.3218,3.3415,3.2891,3.2956,837600.0],["1988-12-12",3.3022,3.3284,3.3022,3.3153,984800.0],["1988-12-13",3.3153,3.3153,3.2629,3.2694,1046400.0],["1988-12-14",3.2694,3.2956,3.2432,3.276,2334400.0],["1988-12-15",3.276,3.276,3.2432,3.2498,840800.0],["1988-12-16",3.2498,3.2498,3.2039,3.2432,3324000.0],["1988-12-19",3.2432,3.3022,3.2432,3.2825,2849600.0],["1988-12-20",3.2891,3.3349,3.2891,3.3218,4241600.0],["1988-12-21",3.3218,3.3546,3.3087,3.348,1935200.0],["1988-12-22",3.348,3.348,3.3153,3.3218,984000.0],["1988-12-23",3.3218,3.3415,3.3218,3.3284,776000.0],["1988-12-27",3.3284,3.348,3.3284,3.3349,594400.0],["1988-12-28",3.3349,3.3415,3.3284,3.3284,596000.0],["1988-12-29",3.3284,3.3677,3.3153,3.3546,1058400.0],["1988-12-30",3.3546,3.3743,3.3349,3.3349,1333600.0],["1989-01-03",3.3349,3.3349,3.3087,3.3349,2290400.0],["1989-01-04",3.3415,3.4005,3.3415,3.4005,5031200.0],["1989-01-05",3.407,3.4594,3.407,3.4529,4021600.0],["1989-01-06",3.4529,3.4922,3.4529,3.4856,3068800.0],["1989-01-09",3.4922,3.5118,3.4922,3.4922,2604000.0],["1989-01-10",3.4922,3.5381,3.4856,3.5118,3888000.0],["1989-01-11",3.5118,3.5315,3.4987,3.5315,2368800.0],["1989-01-12",3.5315,3.5512,3.5118,3.5315,4320000.0],["1989-01-13",3.5473,3.567,3.5407,3.5539,3982400.0],["1989-01-16",3.5539,3.5868,3.5341,3.5473,2618400.0],["1989-01-17",3.5473,3.5473,3.5144,3.521,2636800.0],["1989-01-18",3.521,3.567,3.4881,3.567,2478400.0],["1989-01-19",3.567,3.6329,3.159,3.2182,33908000.0],["1989-01-20",3.2182,3.2577,3.1195,3.1524,30322400.0],["1989-01-23",3.1524,3.1787,3.1064,3.1327,12180000.0],["1989-01-24",3.1327,3.1656,3.1327,3.1656,10424000.0],["1989-01-25",3.1656,3.1787,3.1393,3.1524,5034400.0],["1989-01-26",3.1524,3.1656,3.1195,3.159,8960800.0],["1989-01-27",3.159,3.2182,3.1524,3.1919,9501600.0],["1989-01-30",3.1919,3.2117,3.1853,3.1985,5336800.0],["1989-01-31",3.1985,3.2577,3.1853,3.2577,5461600.0],["1989-02-01",3.2577,3.2577,3.2248,3.2314,2952800.0],["1989-02-02",3.2314,3.2511,3.2248,3.2446,3164000.0],["1989-02-03",3.238,3.238,3.2117,3.238,2808000.0],["1989-02-06",3.238,3.2577,3.2117,3.2248,2664000.0],["1989-02-07",3.2248,3.2577,3.2248,3.238,4568000.0],["1989-02-08",3.238,3.2577,3.238,3.238,3676800.0],["1989-02-09",3.2314,3.2314,3.1919,3.2116,3313600.0],["1989-02-10",3.1853,3.1853,3.1393,3.1458,5139200.0],["1989-02-13",3.1458,3.1458,3.1327,3.1458,4748000.0],["1989-02-14",3.1458,3.159,3.1261,3.1261,3391200.0],["1989-02-15",3.1261,3.1327,3.0932,3.0998,3964000.0],["1989-02-16",3.0998,3.1195,3.0998,3.1195,3679200.0],["1989-02-17",3.1195,3.1458,3.1195,3.1261,3760800.0],["1989-02-21",3.1524,3.1656,3.1524,3.159,4663200.0],["1989-02-22",3.159,3.159,3.1261,3.1393,4297600.0],["1989-02-23",3.1393,3.1458,3.1064,3.1458,2829600.0],["1989-02-24",3.1458,3.1524,3.0998,3.1064,2315200.0],["1989-02-27",3.1063,3.1261,3.0998,3.0998,2836800.0],["1989-02-28",3.0998,3.1129,3.0866,3.0932,4524800.0],["1989-03-01",3.0932,3.0998,3.0866,3.0866,2257600.0],["1989-03-02",3.0866,3.0932,3.0734,3.08,2790400.0],["1989-03-03",3.08,3.08,3.034,3.034,3860000.0],["1989-03-06",3.034,3.0405,3.0208,3.0274,4720000.0],["1989-03-07",3.0274,3.0669,3.0274,3.0537,2887200.0],["1989-03-08",3.0537,3.0734,3.0537,3.0603,3380800.0],["1989-03-09",3.0603,3.0932,3.0603,3.0932,2336000.0],["1989-03-10",3.0866,3.0866,3.0537,3.0669,2271200.0],["1989-03-13",3.0669,3.0734,3.0537,3.0669,3366400.0],["1989-03-14",3.0669,3.08,3.0537,3.0669,3084000.0],["1989-03-15",3.0669,3.0866,3.0537,3.08,4424800.0],["1989-03-16",3.08,3.0998,3.08,3.08,3244800.0],["1989-03-17",3.0405,3.0405,3.0076,3.0208,5661600.0],["1989-03-20",3.0142,3.0142,3.0011,3.0076,2340000.0],["1989-03-21",3.0076,3.0142,2.955,3.0076,3601600.0],["1989-03-22",3.0076,3.0142,2.9813,2.9879,3163200.0],["1989-03-23",2.9945,3.0142,2.9945,2.9945,4400800.0],["1989-03-27",2.9945,3.0142,2.9945,3.0142,3261600.0],["1989-03-28",3.0142,3.0142,2.9945,3.0011,2204000.0],["1989-03-29",3.0011,3.0142,2.9879,3.0011,1945600.0],["1989-03-30",2.9945,2.9945,2.9747,2.9879,1903200.0],["1989-03-31",2.9879,3.0142,2.9879,3.0076,2356000.0],["1989-04-03",3.0076,3.0603,3.0076,3.0603,1682400.0],["1989-04-04",3.0603,3.0932,3.0537,3.0734,1689600.0],["1989-04-05",3.0734,3.0734,3.0471,3.0471,1775200.0],["1989-04-06",3.0405,3.0405,3.0076,3.0274,1738400.0],["1989-04-07",3.0274,3.0471,3.0011,3.0405,5447200.0],["1989-04-10",3.0405,3.08,3.0208,3.0734,3428800.0],["1989-04-11",3.0734,3.1393,3.0734,3.1327,2444800.0],["1989-04-12",3.1327,3.1853,3.1327,3.1393,3844800.0],["1989-04-13",3.1393,3.1458,3.0866,3.1064,2209600.0],["1989-04-14",3.1064,3.1261,3.0932,3.1064,2572000.0],["1989-04-17",3.1064,3.1064,3.08,3.0932,2368000.0],["1989-04-18",3.1091,3.1421,3.1024,3.1157,2946400.0],["1989-04-19",3.1157,3.1355,3.1157,3.1355,3564000.0],["1989-04-20",3.1752,3.2348,3.1752,3.2017,8949600.0],["1989-04-21",3.2017,3.2215,3.1884,3.2017,2960000.0],["1989-04-24",3.2017,3.2149,3.2017,3.2083,1894400.0],["1989-04-25",3.2083,3.2083,3.1686,3.1686,2118400.0],["1989-04-26",3.1686,3.1951,3.1686,3.1884,1972800.0],["1989-04-27",3.1884,3.2149,3.1818,3.2017,2906400.0],["1989-04-28",3.2017,3.2281,3.1951,3.2017,2466400.0],["1989-05-01",3.2017,3.2017,3.1752,3.1884,1039200.0],["1989-05-02",3.1884,3.2083,3.1884,3.2017,1602400.0],["1989-05-03",3.2017,3.2414,3.2017,3.2347,1407200.0],["1989-05-04",3.2215,3.2215,3.1554,3.162,2750400.0],["1989-05-05",3.162,3.1884,3.0958,3.1223,3569600.0],["1989-05-08",3.1223,3.1289,3.0892,3.1091,2220800.0],["1989-05-09",3.1091,3.1223,3.0892,3.0958,5921600.0],["1989-05-10",3.0958,3.1091,3.0892,3.1024,1672000.0],["1989-05-11",3.1025,3.1421,3.1025,3.1355,1834400.0],["1989-05-12",3.1884,3.2347,3.1884,3.2281,5445600.0],["1989-05-15",3.2281,3.3075,3.2281,3.3075,3233600.0],["1989-05-16",3.3075,3.3075,3.2678,3.2943,3840000.0],["1989-05-17",3.3141,3.3538,3.3141,3.3538,3710400.0],["1989-05-18",3.3538,3.3538,3.334,3.3406,2962400.0],["1989-05-19",3.3406,3.4067,3.3406,3.4001,3980800.0],["1989-05-22",3.4001,3.42,3.3671,3.3803,3796000.0],["1989-05-23",3.3604,3.3604,3.3141,3.3141,3237600.0],["1989-05-24",3.3141,3.3141,3.2811,3.2877,2633600.0],["1989-05-25",3.2877,3.3009,3.2678,3.2943,1288800.0],["1989-05-26",3.2943,3.3274,3.2943,3.3274,1850400.0],["1989-05-30",3.3274,3.3604,3.3207,3.3538,3349600.0],["1989-05-31",3.3538,3.3869,3.3472,3.3803,2910400.0],["1989-06-01",3.3472,3.3472,3.2943,3.3141,5345600.0],["1989-06-02",3.3141,3.3274,3.2678,3.2877,11521600.0],["1989-06-05",3.2877,3.2877,3.2414,3.248,3736800.0],["1989-06-06",3.2546,3.2811,3.2546,3.2811,3655200.0],["1989-06-07",3.2811,3.2943,3.2546,3.2811,6171200.0],["1989-06-08",3.2744,3.2744,3.2546,3.2612,4207200.0],["1989-06-09",3.2546,3.2546,3.2083,3.2149,2803200.0],["1989-06-12",3.2083,3.2083,3.1554,3.1752,7396800.0],["1989-06-13",3.1752,3.1752,3.1488,3.1686,2126400.0],["1989-06-14",3.162,3.162,3.1223,3.1223,3826400.0],["1989-06-15",3.1223,3.1355,3.1091,3.1223,3292800.0],["1989-06-16",3.1223,3.1421,3.1157,3.1355,5057600.0],["1989-06-19",3.1355,3.1355,3.1157,3.1223,1331200.0],["1989-06-20",3.1223,3.1289,3.0892,3.0892,4579200.0],["1989-06-21",3.0892,3.1024,3.0826,3.1024,4503200.0],["1989-06-22",3.1024,3.1223,3.1024,3.1157,2085600.0],["1989-06-23",3.1223,3.1686,3.1223,3.1488,4938400.0],["1989-06-26",3.1488,3.1488,3.1355,3.1488,1349600.0],["1989-06-27",3.1488,3.162,3.1488,3.1554,2274400.0],["1989-06-28",3.1488,3.1488,3.1157,3.1223,2381600.0],["1989-06-29",3.1157,3.1157,3.0826,3.0826,2861600.0],["1989-06-30",3.0826,3.0892,3.0429,3.0694,3036000.0],["1989-07-03",3.0694,3.0826,3.0495,3.076,597600.0],["1989-07-05",3.076,3.0826,3.0429,3.0694,1884000.0],["1989-07-06",3.076,3.0892,3.076,3.0892,1269600.0],["1989-07-07",3.0892,3.1024,3.076,3.0892,2343200.0],["1989-07-10",3.0892,3.1488,3.076,3.1355,3748800.0],["1989-07-11",3.1488,3.1686,3.1488,3.1686,2724000.0],["1989-07-12",3.162,3.162,3.1289,3.1554,1360800.0],["1989-07-13",3.1554,3.1686,3.1223,3.1554,2258400.0],["1989-07-14",3.1713,3.178,3.158,3.1647,2125600.0],["1989-07-17",3.1647,3.1979,3.1647,3.178,2058400.0],["1989-07-18",3.178,3.178,3.1447,3.158,3735200.0],["1989-07-19",3.1647,3.1913,3.1647,3.1913,3421600.0],["1989-07-20",3.1979,3.2378,3.1979,3.2046,1931200.0],["1989-07-21",3.2046,3.2112,3.0849,3.1314,6871200.0],["1989-07-24",3.0915,3.0915,3.0583,3.0583,5313600.0],["1989-07-25",3.0517,3.0517,3.0251,3.0317,4611200.0],["1989-07-26",3.0317,3.0782,3.0251,3.0782,1881600.0],["1989-07-27",3.0782,3.1248,3.0649,3.1248,2802400.0],["1989-07-28",3.1381,3.158,3.1381,3.1514,2165600.0],["1989-07-31",3.1514,3.1647,3.1447,3.158,1253600.0],["1989-08-01",3.1713,3.2179,3.1713,3.1979,5068800.0],["1989-08-02",3.1979,3.2112,3.1913,3.2112,2148800.0],["1989-08-03",3.2112,3.2312,3.2046,3.2245,2176000.0],["1989-08-04",3.2245,3.2843,3.2179,3.2312,3570400.0],["1989-08-07",3.2644,3.3774,3.2644,3.3508,6588800.0],["1989-08-08",3.3508,3.3974,3.3508,3.3841,4412000.0],["1989-08-09",3.3841,3.4107,3.3774,3.3907,4984000.0],["1989-08-10",3.3907,3.404,3.3841,3.404,3076000.0],["1989-08-11",3.404,3.424,3.3774,3.3907,2563200.0],["1989-08-14",3.3907,3.3907,3.3575,3.3641,1452000.0],["1989-08-15",3.3641,3.3641,3.3375,3.3508,2100800.0],["1989-08-16",3.3508,3.3641,3.3508,3.3508,2332000.0],["1989-08-17",3.3508,3.3575,3.3375,3.3442,1647200.0],["1989-08-18",3.3375,3.3375,3.3043,3.3309,1720800.0],["1989-08-21",3.3309,3.3375,3.2976,3.3242,2123200.0],["1989-08-22",3.3242,3.3242,3.2976,3.3242,2736800.0],["1989-08-23",3.3242,3.3508,3.3242,3.3508,2188800.0],["1989-08-24",3.3508,3.5104,3.3309,3.5037,7480800.0],["1989-08-25",3.4905,3.4905,3.404,3.4306,4057600.0],["1989-08-28",3.4306,3.4705,3.4107,3.4639,3653600.0],["1989-08-29",3.4639,3.4905,3.4173,3.4439,1692800.0],["1989-08-30",3.4439,3.4506,3.4173,3.4306,2728000.0],["1989-08-31",3.4306,3.4306,3.4107,3.4173,1097600.0],["1989-09-01",3.4173,3.4772,3.4107,3.4772,2156000.0],["1989-09-05",3.4772,3.4772,3.4439,3.4772,2355200.0],["1989-09-06",3.4506,3.4506,3.4173,3.4306,2575200.0],["1989-09-07",3.4306,3.4506,3.424,3.424,2568000.0],["1989-09-08",3.424,3.4373,3.3708,3.3841,2983200.0],["1989-09-11",3.3841,3.3841,3.3641,3.3774,1318400.0],["1989-09-12",3.3774,3.3907,3.3575,3.3641,1112000.0],["1989-09-13",3.3641,3.3774,3.3375,3.3375,1969600.0],["1989-09-14",3.3375,3.3375,3.3043,3.3176,1532000.0],["1989-09-15",3.3176,3.3176,3.291,3.3176,3269600.0],["1989-09-18",3.2976,3.2976,3.2644,3.2843,3357600.0],["1989-09-19",3.2843,3.2976,3.2777,3.2976,1521600.0],["1989-09-20",3.291,3.291,3.2777,3.2843,2251200.0],["1989-09-21",3.2843,3.3043,3.2777,3.2976,2685600.0],["1989-09-22",3.2976,3.2976,3.2711,3.291,1440800.0],["1989-09-25",3.2843,3.2843,3.2644,3.2644,980800.0],["1989-09-26",3.2644,3.2644,3.2378,3.2378,1882400.0],["1989-09-27",3.2378,3.2578,3.2312,3.2445,1028800.0],["1989-09-28",3.2445,3.2711,3.2445,3.2644,1207200.0],["1989-09-29",3.2644,3.2777,3.2378,3.2445,1261600.0],["1989-10-02",3.2445,3.2711,3.2445,3.2644,1104000.0],["1989-10-03",3.2644,3.2777,3.2578,3.2711,1296800.0],["1989-10-04",3.2711,3.2777,3.2511,3.2644,2158400.0],["1989-10-05",3.2644,3.2843,3.2578,3.2843,1750400.0],["1989-10-06",3.2844,3.2976,3.2711,3.2777,1313600.0],["1989-10-09",3.2777,3.2976,3.2578,3.2711,456800.0],["1989-10-10",3.2711,3.2777,3.2312,3.2445,1584000.0],["1989-10-11",3.2445,3.2445,3.2179,3.2179,1780000.0],["1989-10-12",3.2179,3.2245,3.2046,3.2245,1204000.0],["1989-10-13",3.2245,3.2312,3.0849,3.1048,3264000.0],["1989-10-16",3.1048,3.2179,3.0915,3.1314,9060800.0],["1989-10-17",3.1408,3.1408,3.1141,3.1408,4766400.0],["1989-10-18",3.1408,3.1408,3.1074,3.1074,3825600.0],["1989-10-19",3.1074,3.1341,3.0205,3.1341,9140000.0],["1989-10-20",3.1141,3.1141,3.0873,3.1007,4017600.0],["1989-10-23",3.1007,3.1007,3.0539,3.0606,2283200.0],["1989-10-24",3.0606,3.0873,3.0406,3.0673,3709600.0],["1989-10-25",3.0606,3.0606,3.0339,3.0472,1139200.0],["1989-10-26",3.0472,3.0472,2.9804,2.9938,2584000.0],["1989-10-27",2.9737,2.9737,2.9203,2.9604,3139200.0],["1989-10-30",2.9604,3.0071,2.9604,2.9871,3102400.0],["1989-10-31",3.0071,3.0606,3.0071,3.0606,2508800.0],["1989-11-01",3.0539,3.0539,3.0138,3.0272,2590400.0],["1989-11-02",3.0205,3.0205,2.9336,2.9604,1595200.0],["1989-11-03",2.9604,2.9804,2.9002,2.9136,2157600.0],["1989-11-06",2.9136,2.9136,2.8601,2.8668,2137600.0],["1989-11-07",2.8601,2.8601,2.8267,2.8468,3984800.0],["1989-11-08",2.8534,2.9403,2.8534,2.9336,3429600.0],["1989-11-09",2.9336,2.9737,2.9136,2.9203,4929600.0],["1989-11-10",2.9269,2.947,2.9269,2.9403,1876000.0],["1989-11-13",2.9403,3.0138,2.927,3.0005,4553600.0],["1989-11-14",3.0005,3.0071,2.9604,2.967,1743200.0],["1989-11-15",2.967,2.9938,2.9403,2.9938,1621600.0],["1989-11-16",2.9938,3.0071,2.9871,2.9938,1400800.0],["1989-11-17",2.9938,3.0806,2.9871,3.074,2532800.0],["1989-11-20",3.074,3.1074,3.0472,3.0673,3631200.0],["1989-11-21",3.0673,3.0806,3.0539,3.074,1446400.0],["1989-11-22",3.0873,3.1542,3.0873,3.1141,2781600.0],["1989-11-24",3.1141,3.1341,3.1074,3.1074,984000.0],["1989-11-27",3.1074,3.1608,3.1074,3.1542,2600000.0],["1989-11-28",3.1542,3.1742,3.1408,3.1542,3493600.0],["1989-11-29",3.1542,3.1742,3.1408,3.1608,1289600.0],["1989-11-30",3.1608,3.1608,3.1341,3.1341,2356000.0],["1989-12-01",3.1341,3.221,3.1341,3.1943,3648000.0],["1989-12-04",3.2009,3.2477,3.2009,3.2343,1874400.0],["1989-12-05",3.2343,3.2744,3.1809,3.1876,2499200.0],["1989-12-06",3.1876,3.1943,3.1675,3.1742,775200.0],["1989-12-07",3.1742,3.2009,3.1675,3.1742,830400.0],["1989-12-08",3.1942,3.221,3.1942,3.2076,1516800.0],["1989-12-11",3.2076,3.2076,3.1876,3.2009,1284800.0],["1989-12-12",3.2009,3.221,3.1943,3.2143,901600.0],["1989-12-13",3.2143,3.2544,3.2076,3.2343,1734400.0],["1989-12-14",3.2343,3.2343,3.2143,3.221,1057600.0],["1989-12-15",3.221,3.2611,3.1742,3.2076,3173600.0],["1989-12-18",3.2076,3.2143,3.1542,3.1809,2098400.0],["1989-12-19",3.1809,3.1809,3.1475,3.1675,1060000.0],["1989-12-20",3.1675,3.1809,3.1542,3.1809,1408800.0],["1989-12-21",3.1141,3.1141,3.0205,3.0806,8433600.0],["1989-12-22",3.0406,3.0406,2.9537,2.9737,6285600.0],["1989-12-26",2.9737,3.0005,2.9203,3.0005,2673600.0],["1989-12-27",3.0071,3.0406,3.0071,3.0205,2595200.0],["1989-12-28",3.0205,3.0539,3.0205,3.0472,1425600.0],["1989-12-29",3.0472,3.1007,3.0272,3.094,3080800.0],["1990-01-02",3.094,3.1475,3.0873,3.1475,2910400.0],["1990-01-03",3.1742,3.2143,3.1742,3.1809,5712000.0],["1990-01-04",3.1809,3.2009,3.1742,3.1943,2397600.0],["1990-01-05",3.1943,3.1943,3.1608,3.1742,2043200.0],["1990-01-08",3.1742,3.1742,3.1341,3.1542,1340800.0],["1990-01-09",3.1542,3.1742,3.1274,3.1341,2283200.0],["1990-01-10",3.1341,3.1542,3.1207,3.1408,2684800.0],["1990-01-11",3.1408,3.1542,3.1341,3.1408,2259200.0],["1990-01-12",3.1341,3.1341,3.0806,3.0873,1362400.0],["1990-01-15",3.0806,3.0806,3.0606,3.074,1007200.0],["1990-01-16",3.0767,3.0767,3.0431,3.0632,2668000.0],["1990-01-17",3.0296,3.0296,2.9289,2.949,7724000.0],["1990-01-18",2.949,3.0229,2.8751,2.9759,6443200.0],["1990-01-19",2.9759,2.9759,2.9423,2.9625,4531200.0],["1990-01-22",2.9625,2.9692,2.9087,2.9289,1825600.0],["1990-01-23",2.9289,2.9826,2.9221,2.9692,2964800.0],["1990-01-24",2.9692,3.0229,2.9154,2.996,3203200.0],["1990-01-25",2.996,3.0095,2.9625,2.9625,1330400.0],["1990-01-26",2.9625,2.9759,2.9289,2.949,1689600.0],["1990-01-29",2.949,2.9625,2.9087,2.9356,1153600.0],["1990-01-30",2.9356,2.9423,2.8953,2.9289,1355200.0],["1990-01-31",2.9356,2.9826,2.9356,2.9759,3260000.0],["1990-02-01",2.9826,3.0095,2.9826,2.9826,2389600.0],["1990-02-02",2.9826,3.0229,2.9557,2.9893,1966400.0],["1990-02-05",2.9893,2.9893,2.9557,2.9692,1725600.0],["1990-02-06",2.9625,2.9625,2.9356,2.9557,1142400.0],["1990-02-07",2.9557,3.0028,2.9154,2.9692,1573600.0],["1990-02-08",2.9692,3.0431,2.9692,3.0162,3035200.0],["1990-02-09",3.0162,3.0162,2.9759,2.996,940800.0],["1990-02-12",2.9826,2.9826,2.9557,2.9759,1288000.0],["1990-02-13",2.9759,2.9759,2.9356,2.9759,1884800.0],["1990-02-14",2.9759,2.996,2.9625,2.9826,1682400.0],["1990-02-15",2.9826,3.0229,2.9759,3.0028,1418400.0],["1990-02-16",3.0028,3.0431,3.0028,3.0229,2558400.0],["1990-02-20",3.0095,3.0095,2.9893,3.0095,1002400.0],["1990-02-21",3.0095,3.0565,2.9557,3.0498,1913600.0],["1990-02-22",3.0565,3.1304,3.0565,3.0901,3349600.0],["1990-02-23",3.0901,3.117,3.0699,3.1035,1857600.0],["1990-02-26",3.1237,3.1909,3.1237,3.1774,4646400.0],["1990-02-27",3.1774,3.2513,3.164,3.2312,6055200.0],["1990-02-28",3.2312,3.258,3.2244,3.258,3759200.0],["1990-03-01",3.2513,3.2513,3.2177,3.2446,2911200.0],["1990-03-02",3.2446,3.3386,3.2446,3.3386,7916800.0],["1990-03-05",3.3386,3.3521,3.3185,3.3521,2763200.0],["1990-03-06",3.3521,3.3722,3.3185,3.3722,3267200.0],["1990-03-07",3.3722,3.3789,3.3454,3.3521,2452000.0],["1990-03-08",3.3521,3.3588,3.2916,3.3521,3474400.0],["1990-03-09",3.3386,3.3386,3.2849,3.3319,3742400.0],["1990-03-12",3.305,3.305,3.2782,3.2916,2052800.0],["1990-03-13",3.2647,3.2647,3.1841,3.2379,8483200.0],["1990-03-14",3.2379,3.2379,3.2043,3.2379,4519200.0],["1990-03-15",3.2379,3.2647,3.2312,3.258,3153600.0],["1990-03-16",3.258,3.2715,3.2513,3.2647,2744800.0],["1990-03-19",3.2647,3.305,3.2312,3.305,1945600.0],["1990-03-20",3.305,3.3319,3.2782,3.2849,2611200.0],["1990-03-21",3.2849,3.2983,3.2647,3.2715,1560000.0],["1990-03-22",3.2715,3.2715,3.2446,3.258,2002400.0],["1990-03-23",3.2715,3.3118,3.2715,3.3118,2882400.0],["1990-03-26",3.3118,3.3319,3.2983,3.3252,2924000.0],["1990-03-27",3.3252,3.3252,3.2849,3.3118,1342400.0],["1990-03-28",3.3118,3.3185,3.2916,3.2916,1027200.0],["1990-03-29",3.2916,3.2916,3.2647,3.2916,778400.0],["1990-03-30",3.2916,3.2916,3.2647,3.2849,1112000.0],["1990-04-02",3.258,3.258,3.2177,3.2312,2544000.0],["1990-04-03",3.2379,3.2782,3.2379,3.2715,2569600.0],["1990-04-04",3.2715,3.2849,3.258,3.258,1610400.0],["1990-04-05",3.258,3.2916,3.2513,3.2849,1200000.0],["1990-04-06",3.2647,3.2647,3.2244,3.2446,1929600.0],["1990-04-09",3.2446,3.2446,3.2244,3.2379,819200.0],["1990-04-10",3.2379,3.2446,3.2244,3.2379,1262400.0],["1990-04-11",3.2379,3.2446,3.2244,3.2379,903200.0],["1990-04-12",3.2379,3.2446,3.2177,3.2312,2324000.0],["1990-04-16",3.2312,3.258,3.2312,3.2379,2777600.0],["1990-04-17",3.2473,3.2473,3.2068,3.2473,959200.0],["1990-04-18",3.2473,3.2473,3.2068,3.2068,1271200.0],["1990-04-19",3.2068,3.2473,3.2001,3.2338,2141600.0],["1990-04-20",3.2338,3.3081,3.2271,3.2676,8148000.0],["1990-04-23",3.2676,3.3081,3.2608,3.2743,5410400.0],["1990-04-24",3.2946,3.3418,3.2946,3.3081,4377600.0],["1990-04-25",3.3148,3.3756,3.3148,3.3621,5344800.0],["1990-04-26",3.3621,3.3959,3.3486,3.3756,4086400.0],["1990-04-27",3.3688,3.3688,3.3283,3.3351,2827200.0],["1990-04-30",3.3351,3.3418,3.3013,3.3148,1590400.0],["1990-05-01",3.3148,3.3351,3.3013,3.3081,1205600.0],["1990-05-02",3.3081,3.3823,3.2946,3.3823,4767200.0],["1990-05-03",3.3823,3.4229,3.3823,3.3891,2600000.0],["1990-05-04",3.3891,3.4094,3.3621,3.3959,3759200.0],["1990-05-07",3.3959,3.4904,3.3959,3.4769,3384000.0],["1990-05-08",3.4769,3.4904,3.4566,3.4904,2956800.0],["1990-05-09",3.4904,3.5241,3.4769,3.5106,5216000.0],["1990-05-10",3.5106,3.5106,3.4431,3.4431,3237600.0],["1990-05-11",3.4836,3.5984,3.4836,3.5781,5644800.0],["1990-05-14",3.5849,3.6794,3.5849,3.6321,8752000.0],["1990-05-15",3.6186,3.6186,3.5781,3.5984,4753600.0],["1990-05-16",3.5984,3.6051,3.5376,3.5444,4322400.0],["1990-05-17",3.5444,3.5849,3.5444,3.5646,6077600.0],["1990-05-18",3.5646,3.5714,3.5444,3.5646,3316800.0],["1990-05-21",3.5646,3.6321,3.5511,3.6186,6319200.0],["1990-05-22",3.6186,3.6929,3.6186,3.6389,8536000.0],["1990-05-23",3.6389,3.6659,3.6186,3.6592,4380000.0],["1990-05-24",3.6592,3.6659,3.6254,3.6592,3849600.0],["1990-05-25",3.6591,3.6591,3.6389,3.6524,1559200.0],["1990-05-29",3.6524,3.6524,3.6389,3.6524,2933600.0],["1990-05-30",3.6524,3.6727,3.6254,3.6456,3254400.0],["1990-05-31",3.6456,3.6456,3.6119,3.6186,1753600.0],["1990-06-01",3.6186,3.6321,3.5984,3.6119,1752000.0],["1990-06-04",3.6119,3.6254,3.5714,3.6254,4615200.0],["1990-06-05",3.6389,3.6997,3.6389,3.6592,5160000.0],["1990-06-06",3.6524,3.6524,3.6389,3.6524,2325600.0],["1990-06-07",3.6524,3.6591,3.6186,3.6254,1782400.0],["1990-06-08",3.6254,3.6321,3.5511,3.5916,1494400.0],["1990-06-11",3.5849,3.5849,3.5579,3.5579,2165600.0],["1990-06-12",3.5579,3.5714,3.5309,3.5646,3391200.0],["1990-06-13",3.5646,3.5916,3.5444,3.5511,2272800.0],["1990-06-14",3.5511,3.5646,3.5241,3.5646,2128800.0],["1990-06-15",3.5646,3.5646,3.5376,3.5444,3251200.0],["1990-06-18",3.5444,3.5444,3.4904,3.4904,3456800.0],["1990-06-19",3.4904,3.5039,3.4634,3.4769,3138400.0],["1990-06-20",3.4769,3.5241,3.4769,3.5174,3072800.0],["1990-06-21",3.4836,3.4836,3.4431,3.4701,5426400.0],["1990-06-22",3.4701,3.4769,3.4296,3.4296,2927200.0],["1990-06-25",3.3148,3.3148,3.1528,3.1596,15147200.0],["1990-06-26",2.8423,2.8423,2.7815,2.8355,39300800.0],["1990-06-27",2.8355,2.8355,2.8017,2.822,11750400.0],["1990-06-28",2.822,2.8355,2.8017,2.8288,7788800.0],["1990-06-29",2.8288,2.849,2.8152,2.8423,5550400.0],["1990-07-02",2.8423,2.876,2.822,2.8625,7339200.0],["1990-07-03",2.8693,2.9165,2.8693,2.9165,4628800.0],["1990-07-05",2.903,2.903,2.8625,2.8895,2619200.0],["1990-07-06",2.8828,2.8828,2.8423,2.8558,3207200.0],["1990-07-09",2.8625,2.8963,2.8625,2.8895,2110400.0],["1990-07-10",2.8895,2.9368,2.876,2.876,5738400.0],["1990-07-11",2.876,2.93,2.876,2.93,3385600.0],["1990-07-12",2.93,2.9368,2.903,2.9368,2547200.0],["1990-07-13",2.9368,2.9435,2.8423,2.849,4672000.0],["1990-07-16",2.8653,2.906,2.8517,2.8992,4260000.0],["1990-07-17",2.8992,2.9196,2.8449,2.8653,4864800.0],["1990-07-18",2.8653,2.8789,2.8449,2.8585,2308800.0],["1990-07-19",2.8517,2.8517,2.8314,2.8517,2534400.0],["1990-07-20",2.8517,2.8857,2.8517,2.8517,3292000.0],["1990-07-23",2.8517,2.8517,2.777,2.8178,2940800.0],["1990-07-24",2.8178,2.8246,2.7635,2.7702,3568800.0],["1990-07-25",2.7702,2.7838,2.6141,2.7091,8115200.0],["1990-07-26",2.7091,2.7091,2.648,2.6616,5448000.0],["1990-07-27",2.6616,2.6616,2.5869,2.6073,4069600.0],["1990-07-30",2.6073,2.6684,2.6073,2.6548,2328800.0],["1990-07-31",2.6548,2.6684,2.6344,2.6548,2137600.0],["1990-08-01",2.6548,2.6752,2.6548,2.6752,1399200.0],["1990-08-02",2.6073,2.6073,2.5801,2.5869,3386400.0],["1990-08-03",2.5869,2.5937,2.5122,2.5598,3607200.0],["1990-08-06",2.4987,2.4987,2.4579,2.4579,2733600.0],["1990-08-07",2.4579,2.4919,2.4443,2.4579,4390400.0],["1990-08-08",2.4715,2.5801,2.4715,2.5326,3464800.0],["1990-08-09",2.5326,2.5733,2.5326,2.5733,1673600.0],["1990-08-10",2.5733,2.5869,2.5394,2.553,1237600.0],["1990-08-13",2.5462,2.5462,2.5258,2.5326,2027200.0],["1990-08-14",2.5326,2.5733,2.519,2.5733,1052800.0],["1990-08-15",2.5733,2.5937,2.5258,2.5394,2952800.0],["1990-08-16",2.5326,2.5326,2.4919,2.4987,1291200.0],["1990-08-17",2.4579,2.4579,2.39,2.424,2644800.0],["1990-08-20",2.424,2.4647,2.4036,2.4579,1668800.0],["1990-08-21",2.424,2.424,2.3764,2.3832,2037600.0],["1990-08-22",2.3832,2.4036,2.3357,2.3357,1578400.0],["1990-08-23",2.3357,2.3425,2.2067,2.3017,5992000.0],["1990-08-24",2.3153,2.3832,2.3153,2.3832,1904000.0],["1990-08-27",2.4308,2.4851,2.4308,2.4308,2592800.0],["1990-08-28",2.4308,2.4443,2.3696,2.3832,1252000.0],["1990-08-29",2.3832,2.4104,2.3764,2.3764,1880800.0],["1990-08-30",2.3764,2.3764,2.3221,2.3221,1199200.0],["1990-08-31",2.3221,2.3357,2.295,2.3357,620000.0],["1990-09-04",2.3357,2.3832,2.3357,2.3629,1190400.0],["1990-09-05",2.3629,2.4104,2.3357,2.4036,1434400.0],["1990-09-06",2.4036,2.4036,2.3221,2.3629,1294400.0],["1990-09-07",2.3629,2.39,2.3561,2.3832,847200.0],["1990-09-10",2.3832,2.4308,2.3561,2.3629,3515200.0],["1990-09-11",2.3629,2.3629,2.3085,2.3221,3550400.0],["1990-09-12",2.3221,2.3357,2.2882,2.3221,1540000.0],["1990-09-13",2.3221,2.3289,2.3085,2.3221,900800.0],["1990-09-14",2.3085,2.3085,2.2474,2.261,2049600.0],["1990-09-17",2.261,2.3085,2.2406,2.3085,1546400.0],["1990-09-18",2.3085,2.3153,2.2746,2.3153,871200.0],["1990-09-19",2.3153,2.3153,2.2746,2.2882,1204000.0],["1990-09-20",2.2882,2.2882,2.2678,2.2814,1072000.0],["1990-09-21",2.2814,2.3017,2.2678,2.2746,2247200.0],["1990-09-24",2.2678,2.2678,2.2338,2.2542,2474400.0],["1990-09-25",2.2542,2.295,2.2542,2.2882,1309600.0],["1990-09-26",2.2814,2.2814,2.2406,2.261,1736000.0],["1990-09-27",2.261,2.2882,2.2338,2.261,1731200.0],["1990-09-28",2.261,2.3085,2.2203,2.295,2783200.0],["1990-10-01",2.295,2.3561,2.2882,2.3221,1793600.0],["1990-10-02",2.3357,2.4036,2.3357,2.3561,2320000.0],["1990-10-03",2.3561,2.39,2.3493,2.39,2629600.0],["1990-10-04",2.39,2.39,2.3425,2.3425,4704000.0],["1990-10-05",2.3085,2.3085,2.2746,2.295,2625600.0],["1990-10-08",2.295,2.3221,2.2746,2.2814,969600.0],["1990-10-09",2.2746,2.2746,2.1592,2.1592,4763200.0],["1990-10-10",2.1388,2.1388,2.1048,2.1184,4448800.0],["1990-10-11",2.1184,2.1592,2.0777,2.1252,2772000.0],["1990-10-12",2.1252,2.1727,2.1184,2.1524,1552000.0],["1990-10-15",2.1524,2.2135,2.1456,2.166,1926400.0],["1990-10-16",2.1413,2.1413,2.0866,2.1208,2320800.0],["1990-10-17",2.1208,2.1276,2.0934,2.1071,3465600.0],["1990-10-18",2.1687,2.2303,2.1687,2.2097,2463200.0],["1990-10-19",2.2303,2.3192,2.2303,2.3124,2676800.0],["1990-10-22",2.3124,2.3329,2.285,2.3329,1761600.0],["1990-10-23",2.3329,2.4013,2.326,2.3671,2084000.0],["1990-10-24",2.3671,2.3671,2.326,2.3329,1229600.0],["1990-10-25",2.326,2.326,2.285,2.2987,978400.0],["1990-10-26",2.2781,2.2781,2.2029,2.2097,847200.0],["1990-10-29",2.2097,2.2303,2.1892,2.1892,1860800.0],["1990-10-30",2.1892,2.2097,2.1618,2.2029,913600.0],["1990-10-31",2.2029,2.2439,2.2029,2.2303,1234400.0],["1990-11-01",2.2097,2.2097,2.1687,2.1961,2487200.0],["1990-11-02",2.1961,2.2713,2.1824,2.2645,2397600.0],["1990-11-05",2.2645,2.2645,2.2029,2.2166,2248000.0],["1990-11-06",2.2166,2.2576,2.2029,2.2166,1444000.0],["1990-11-07",2.2166,2.2371,2.1755,2.1824,3255200.0],["1990-11-08",2.1824,2.2166,2.1482,2.1755,1528000.0],["1990-11-09",2.1755,2.2576,2.1687,2.2508,2678400.0],["1990-11-12",2.2576,2.3739,2.2576,2.3671,2640000.0],["1990-11-13",2.3671,2.3808,2.3329,2.3602,2504800.0],["1990-11-14",2.3602,2.3944,2.3466,2.3876,1023200.0],["1990-11-15",2.3808,2.3808,2.3397,2.3602,1067200.0],["1990-11-16",2.3602,2.3808,2.3329,2.3534,739200.0],["1990-11-19",2.3602,2.4013,2.3602,2.3876,2272000.0],["1990-11-20",2.3876,2.4081,2.3124,2.3534,3161600.0],["1990-11-21",2.3534,2.3602,2.2987,2.3192,2436000.0],["1990-11-23",2.2439,2.2439,2.1482,2.155,4577600.0],["1990-11-26",2.155,2.1961,2.155,2.1961,4036000.0],["1990-11-27",2.2029,2.2371,2.2029,2.2234,3588000.0],["1990-11-28",2.2234,2.2439,2.2097,2.2097,2092000.0],["1990-11-29",2.2097,2.2097,2.1755,2.1892,1948800.0],["1990-11-30",2.1892,2.2645,2.1892,2.2508,2613600.0],["1990-12-03",2.285,2.3397,2.285,2.326,3143200.0],["1990-12-04",2.326,2.3534,2.2713,2.3466,1881600.0],["1990-12-05",2.3466,2.4081,2.3124,2.4081,1208800.0],["1990-12-06",2.4218,2.5108,2.4218,2.4423,2690400.0],["1990-12-07",2.4423,2.4971,2.4423,2.4697,2260800.0],["1990-12-10",2.4765,2.5313,2.4765,2.5108,1817600.0],["1990-12-11",2.4971,2.4971,2.456,2.4697,768000.0],["1990-12-12",2.4697,2.545,2.4629,2.5313,1384000.0],["1990-12-13",2.5244,2.5244,2.4834,2.5039,1659200.0],["1990-12-14",2.5039,2.5039,2.4423,2.4697,1204800.0],["1990-12-17",2.4697,2.4697,2.4287,2.4423,955200.0],["1990-12-18",2.4423,2.545,2.4218,2.5108,2716800.0],["1990-12-19",2.5176,2.5928,2.5176,2.5655,2508000.0],["1990-12-20",2.5655,2.6407,2.5039,2.6339,2395200.0],["1990-12-21",2.6339,2.6407,2.5723,2.5792,2540000.0],["1990-12-24",2.5655,2.5655,2.545,2.5518,821600.0],["1990-12-26",2.5518,2.5586,2.5381,2.545,1209600.0],["1990-12-27",2.545,2.5723,2.545,2.545,1064800.0],["1990-12-28",2.545,2.5723,2.545,2.5518,1098400.0],["1990-12-31",2.5518,2.5723,2.5039,2.5723,1917600.0],["1991-01-02",2.5723,2.5792,2.5518,2.5518,1411200.0],["1991-01-03",2.5518,2.5518,2.5108,2.5108,1003200.0],["1991-01-04",2.5039,2.5039,2.456,2.4697,990400.0],["1991-01-07",2.4492,2.4492,2.415,2.4355,1822400.0],["1991-01-08",2.4355,2.4902,2.4287,2.4834,1609600.0],["1991-01-09",2.4834,2.5313,2.415,2.4492,2950400.0],["1991-01-10",2.4492,2.4902,2.4423,2.4902,1009600.0],["1991-01-11",2.4902,2.5313,2.4834,2.5176,1012800.0],["1991-01-14",2.5176,2.5313,2.4902,2.5108,1252800.0],["1991-01-15",2.5273,2.5342,2.4928,2.5273,1581600.0],["1991-01-16",2.4722,2.4722,2.3827,2.4033,6082400.0],["1991-01-17",2.4515,2.5135,2.4515,2.5135,3179200.0],["1991-01-18",2.5135,2.5204,2.424,2.4515,3467200.0],["1991-01-21",2.4515,2.4515,2.4309,2.4515,591200.0],["1991-01-22",2.3896,2.3896,2.3551,2.362,2828800.0],["1991-01-23",2.362,2.424,2.3482,2.4171,2043200.0],["1991-01-24",2.4653,2.5824,2.4653,2.5479,3887200.0],["1991-01-25",2.5617,2.6375,2.5617,2.5755,2651200.0],["1991-01-28",2.5755,2.6443,2.5686,2.6443,3550400.0],["1991-01-29",2.6443,2.6994,2.6375,2.6994,2611200.0],["1991-01-30",2.6994,2.7821,2.6994,2.7408,3854400.0],["1991-01-31",2.7408,2.7614,2.7339,2.7408,3290400.0],["1991-02-01",2.7408,2.7821,2.6925,2.7201,2251200.0],["1991-02-04",2.7201,2.7683,2.7063,2.7614,1664000.0],["1991-02-05",2.7821,2.8096,2.7821,2.8027,3164000.0],["1991-02-06",2.8027,2.8027,2.7408,2.7476,2236000.0],["1991-02-07",2.7476,2.7545,2.6581,2.6719,3143200.0],["1991-02-08",2.6719,2.6788,2.6099,2.6375,2381600.0],["1991-02-11",2.6375,2.6994,2.6306,2.6925,5071200.0],["1991-02-12",2.6925,2.7545,2.6512,2.7476,6367200.0],["1991-02-13",2.7476,2.789,2.7408,2.7752,1629600.0],["1991-02-14",2.7752,2.8165,2.7752,2.7958,3534400.0],["1991-02-15",2.7958,2.8234,2.7683,2.8165,2853600.0],["1991-02-19",2.8303,2.8716,2.8303,2.8509,2751200.0],["1991-02-20",2.8096,2.8096,2.7545,2.789,4236800.0],["1991-02-21",2.789,2.8234,2.6857,2.7408,4526400.0],["1991-02-22",2.7408,2.7476,2.6925,2.7339,4204800.0],["1991-02-25",2.7545,2.8027,2.7545,2.789,3442400.0],["1991-02-26",2.789,2.789,2.7614,2.7683,1956800.0],["1991-02-27",2.7752,3.0231,2.7752,2.9473,10696000.0],["1991-02-28",2.9542,3.0782,2.9542,3.0093,8106400.0],["1991-03-01",3.0093,3.0369,2.9542,3.03,3834400.0],["1991-03-04",3.0438,3.1402,3.0438,3.0575,6124800.0],["1991-03-05",3.0851,3.1608,3.0851,3.1195,5410400.0],["1991-03-06",3.1195,3.1746,3.0231,3.0231,8100000.0],["1991-03-07",3.0231,3.0438,3.0024,3.0162,3812800.0],["1991-03-08",3.0162,3.0782,3.0162,3.0162,1890400.0],["1991-03-11",3.0162,3.0575,2.9887,3.0575,2101600.0],["1991-03-12",3.0575,3.0782,3.0024,3.0024,2921600.0],["1991-03-13",3.0024,3.0369,2.9887,3.0231,1520000.0],["1991-03-14",3.0231,3.0575,3.0093,3.0162,2828000.0],["1991-03-15",3.0162,3.0162,2.8923,2.9405,6928000.0],["1991-03-18",2.9336,2.9336,2.8509,2.8716,2060000.0],["1991-03-19",2.8303,2.8303,2.7614,2.7752,4192800.0],["1991-03-20",2.7752,2.7821,2.7132,2.7614,3277600.0],["1991-03-21",2.7614,2.7752,2.7132,2.7201,2351200.0],["1991-03-22",2.7201,2.7201,2.6375,2.6581,3663200.0],["1991-03-25",2.6581,2.7063,2.6512,2.6994,2093600.0],["1991-03-26",2.6994,2.6994,2.6719,2.6925,3200800.0],["1991-03-27",2.6925,2.727,2.6719,2.6788,2304000.0],["1991-03-28",2.6788,2.7476,2.6237,2.6375,1659200.0],["1991-04-01",2.6375,2.6375,2.6168,2.6168,1438400.0],["1991-04-02",2.6237,2.665,2.6237,2.6443,1878400.0],["1991-04-03",2.6443,2.727,2.6443,2.6719,3258400.0],["1991-04-04",2.6857,2.727,2.6857,2.6857,2211200.0],["1991-04-05",2.6857,2.6925,2.6168,2.6168,2349600.0],["1991-04-08",2.6168,2.6512,2.6168,2.6512,1205600.0],["1991-04-09",2.6443,2.6443,2.6168,2.6168,1406400.0],["1991-04-10",2.6168,2.6375,2.5548,2.5824,2554400.0],["1991-04-11",2.5824,2.6168,2.5824,2.603,2009600.0],["1991-04-12",2.603,2.6306,2.5479,2.5824,1960800.0],["1991-04-15",2.5824,2.5824,2.5617,2.5824,1435200.0],["1991-04-16",2.599,2.7515,2.5921,2.7515,2488800.0],["1991-04-17",2.7515,2.7653,2.7307,2.7445,2335200.0],["1991-04-18",2.7445,2.8346,2.7445,2.8,3737600.0],["1991-04-19",2.7861,2.7861,2.7445,2.7445,1024800.0],["1991-04-22",2.7445,2.7653,2.696,2.7168,2327200.0],["1991-04-23",2.7168,2.7445,2.6822,2.703,2043200.0],["1991-04-24",2.696,2.696,2.6337,2.6752,1737600.0],["1991-04-25",2.6614,2.6614,2.6198,2.6475,1717600.0],["1991-04-26",2.6475,2.6475,2.6059,2.6337,833600.0],["1991-04-29",2.6337,2.6891,2.6267,2.6267,1160800.0],["1991-04-30",2.6267,2.6614,2.6129,2.6406,2476000.0],["1991-05-01",2.6544,2.703,2.6544,2.703,1036800.0],["1991-05-02",2.7099,2.7653,2.7099,2.7376,1527200.0],["1991-05-03",2.7723,2.8346,2.7723,2.7861,3572000.0],["1991-05-06",2.7861,2.8,2.7376,2.7584,2314400.0],["1991-05-07",2.7792,2.8139,2.7792,2.8139,3559200.0],["1991-05-08",2.8139,2.8554,2.8069,2.8554,2764000.0],["1991-05-09",2.8554,2.904,2.8485,2.897,2522400.0],["1991-05-10",2.897,2.9109,2.8346,2.8762,2012000.0],["1991-05-13",2.8762,2.8762,2.8346,2.8485,1440800.0],["1991-05-14",2.8346,2.8346,2.7861,2.8069,1693600.0],["1991-05-15",2.8069,2.8069,2.7376,2.7584,1932000.0],["1991-05-16",2.7584,2.7723,2.7376,2.7723,1835200.0],["1991-05-17",2.7723,2.7931,2.7445,2.7723,1694400.0],["1991-05-20",2.7723,2.7861,2.7376,2.7445,1069600.0],["1991-05-21",2.7307,2.7307,2.6544,2.6683,3941600.0],["1991-05-22",2.6683,2.6683,2.5921,2.599,3570400.0],["1991-05-23",2.599,2.6129,2.5366,2.5713,4782400.0],["1991-05-24",2.5713,2.5782,2.5574,2.5643,2568800.0],["1991-05-28",2.5643,2.6406,2.5643,2.6406,4444800.0],["1991-05-29",2.6406,2.6752,2.6129,2.6406,3298400.0],["1991-05-30",2.6475,2.7584,2.6475,2.7238,4867200.0],["1991-05-31",2.7515,2.8693,2.7515,2.8693,5884800.0],["1991-06-03",2.8693,2.9802,2.8624,2.9663,4033600.0],["1991-06-04",2.9594,2.9594,2.9178,2.9317,3937600.0],["1991-06-05",2.9109,2.9109,2.8624,2.8762,2163200.0],["1991-06-06",2.8762,2.8762,2.8485,2.8624,2290400.0],["1991-06-07",2.8624,2.904,2.8416,2.8762,1560000.0],["1991-06-10",2.8832,2.897,2.8832,2.8901,1092000.0],["1991-06-11",2.897,2.9317,2.897,2.9109,2225600.0],["1991-06-12",2.9109,2.9109,2.8485,2.8693,2360800.0],["1991-06-13",2.8693,2.8693,2.8416,2.8485,1194400.0],["1991-06-14",2.8624,2.8762,2.8624,2.8762,743200.0],["1991-06-17",2.8762,2.8762,2.8485,2.8624,639200.0],["1991-06-18",2.8624,2.8693,2.8208,2.8208,1295200.0],["1991-06-19",2.7792,2.7792,2.7376,2.7445,1592800.0],["1991-06-20",2.7376,2.7376,2.7099,2.7307,1385600.0],["1991-06-21",2.7376,2.7723,2.7376,2.7723,2070400.0],["1991-06-24",2.7584,2.7584,2.696,2.696,1020000.0],["1991-06-25",2.703,2.7307,2.703,2.7099,1113600.0],["1991-06-26",2.7099,2.7723,2.7099,2.7723,1304000.0],["1991-06-27",2.7723,2.8,2.7515,2.8,998400.0],["1991-06-28",2.7792,2.7792,2.7168,2.7376,1248800.0],["1991-07-01",2.7376,2.7584,2.6752,2.7584,1912800.0],["1991-07-02",2.7584,2.7584,2.7168,2.7584,1833600.0],["1991-07-03",2.7376,2.7376,2.6822,2.703,1220800.0],["1991-07-05",2.703,2.703,2.6822,2.6891,1010400.0],["1991-07-08",2.6822,2.6822,2.6406,2.6475,2148000.0],["1991-07-09",2.6475,2.6475,2.6129,2.6129,1787200.0],["1991-07-10",2.6129,2.6752,2.6129,2.6198,2309600.0],["1991-07-11",2.6198,2.6544,2.6198,2.6198,1409600.0],["1991-07-12",2.6198,2.6752,2.6129,2.6614,981600.0],["1991-07-15",2.6614,2.703,2.6614,2.696,823200.0],["1991-07-16",2.7128,2.7197,2.657,2.657,1289600.0],["1991-07-17",2.657,2.6918,2.65,2.664,1062400.0],["1991-07-18",2.6709,2.7267,2.6709,2.6988,1436000.0],["1991-07-19",2.7337,2.7616,2.7337,2.7476,1947200.0],["1991-07-22",2.7476,2.8034,2.7337,2.7895,2231200.0],["1991-07-23",2.7895,2.8104,2.7616,2.7616,1132800.0],["1991-07-24",2.7616,2.7755,2.7128,2.7128,2325600.0],["1991-07-25",2.7128,2.7686,2.6709,2.7616,1886400.0],["1991-07-26",2.7616,2.7755,2.7128,2.7197,658400.0],["1991-07-29",2.7197,2.7546,2.6918,2.7476,1148000.0],["1991-07-30",2.7686,2.8104,2.7686,2.7686,2344000.0],["1991-07-31",2.7686,2.7686,2.7197,2.7407,1496800.0],["1991-08-01",2.7407,2.7546,2.7267,2.7546,1577600.0],["1991-08-02",2.7616,2.7895,2.7616,2.7686,1515200.0],["1991-08-05",2.7686,2.7686,2.7197,2.7197,1771200.0],["1991-08-06",2.7197,2.7476,2.7128,2.7337,2101600.0],["1991-08-07",2.7337,2.7616,2.7267,2.7337,1081600.0],["1991-08-08",2.7337,2.7895,2.7267,2.7546,1551200.0],["1991-08-09",2.7546,2.7825,2.7197,2.7267,1754400.0],["1991-08-12",2.7197,2.7197,2.6988,2.7128,703200.0],["1991-08-13",2.7128,2.7128,2.664,2.6709,1916000.0],["1991-08-14",2.6709,2.6918,2.657,2.664,1618400.0],["1991-08-15",2.664,2.6779,2.643,2.643,1330400.0],["1991-08-16",2.643,2.657,2.5872,2.6151,4667200.0],["1991-08-19",2.5872,2.5872,2.4826,2.5315,2612800.0],["1991-08-20",2.5315,2.5593,2.5245,2.5454,3253600.0],["1991-08-21",2.5803,2.6221,2.5803,2.6151,2895200.0],["1991-08-22",2.6151,2.65,2.6082,2.6291,1844000.0],["1991-08-23",2.6291,2.7197,2.6151,2.6918,3708000.0],["1991-08-26",2.6849,2.6849,2.657,2.664,773600.0],["1991-08-27",2.664,2.664,2.6082,2.65,2436800.0],["1991-08-28",2.65,2.6849,2.6221,2.6779,1054400.0],["1991-08-29",2.6779,2.6849,2.643,2.657,1780800.0],["1991-08-30",2.657,2.664,2.6291,2.65,1347200.0],["1991-09-03",2.65,2.65,2.6221,2.6291,1626400.0],["1991-09-04",2.6151,2.6151,2.5942,2.5942,1552800.0],["1991-09-05",2.5942,2.6221,2.5942,2.6012,908000.0],["1991-09-06",2.6012,2.6361,2.5942,2.6082,1650400.0],["1991-09-09",2.6082,2.6221,2.5733,2.5942,888000.0],["1991-09-10",2.5942,2.6151,2.5733,2.5803,1105600.0],["1991-09-11",2.5803,2.6012,2.5593,2.5733,1285600.0],["1991-09-12",2.5733,2.6012,2.5663,2.5663,1261600.0],["1991-09-13",2.5593,2.5593,2.5036,2.5245,3304800.0],["1991-09-16",2.5245,2.5872,2.5245,2.5663,2196800.0],["1991-09-17",2.5663,2.5663,2.5454,2.5524,1225600.0],["1991-09-18",2.5524,2.5593,2.5454,2.5593,564000.0],["1991-09-19",2.5593,2.5803,2.5524,2.5524,1322400.0],["1991-09-20",2.5524,2.5803,2.5245,2.5524,2697600.0],["1991-09-23",2.5524,2.5524,2.5245,2.5245,1362400.0],["1991-09-24",2.5245,2.5733,2.5245,2.5454,1799200.0],["1991-09-25",2.5454,2.5593,2.5315,2.5524,1727200.0],["1991-09-26",2.5524,2.5524,2.4826,2.4826,1831200.0],["1991-09-27",2.4826,2.5036,2.4687,2.5036,1694400.0],["1991-09-30",2.5036,2.5105,2.4896,2.4896,1120000.0],["1991-10-01",2.4896,2.4896,2.4617,2.4687,2029600.0],["1991-10-02",2.4757,2.4966,2.4757,2.4826,1736800.0],["1991-10-03",2.4826,2.4896,2.4757,2.4826,1251200.0],["1991-10-04",2.4826,2.4966,2.4826,2.4826,1088000.0],["1991-10-07",2.4966,2.5245,2.4966,2.5245,1756000.0],["1991-10-08",2.5315,2.5733,2.5315,2.5733,2148000.0],["1991-10-09",2.5733,2.5803,2.5105,2.5105,1752800.0],["1991-10-10",2.5105,2.5245,2.4966,2.5175,1368000.0],["1991-10-11",2.5175,2.5454,2.4896,2.5036,3491200.0],["1991-10-14",2.5105,2.5315,2.5105,2.5315,1556000.0],["1991-10-15",2.5483,2.5553,2.5202,2.5343,2484000.0],["1991-10-16",2.5343,2.5904,2.4851,2.5904,2361600.0],["1991-10-17",2.5904,2.6676,2.5694,2.6676,3046400.0],["1991-10-18",2.6676,2.7308,2.6185,2.7308,4621600.0],["1991-10-21",2.7308,2.7589,2.7238,2.7449,5408800.0],["1991-10-22",2.7449,2.7729,2.7168,2.7519,2635200.0],["1991-10-23",2.7519,2.7659,2.7098,2.7378,2052800.0],["1991-10-24",2.7378,2.7449,2.6606,2.6957,2189600.0],["1991-10-25",2.6957,2.7098,2.6396,2.6676,1544000.0],["1991-10-28",2.6817,2.7168,2.6817,2.6957,2171200.0],["1991-10-29",2.6957,2.7168,2.6676,2.6747,2249600.0],["1991-10-30",2.6747,2.6817,2.6536,2.6817,1407200.0],["1991-10-31",2.6817,2.7238,2.6747,2.6957,1548800.0],["1991-11-01",2.6957,2.7238,2.6466,2.6536,1553600.0],["1991-11-04",2.6536,2.7238,2.6115,2.7238,1673600.0],["1991-11-05",2.7238,2.7238,2.6957,2.7098,1502400.0],["1991-11-06",2.7098,2.7168,2.6957,2.7027,1494400.0],["1991-11-07",2.7098,2.7238,2.7098,2.7238,1279200.0],["1991-11-08",2.7238,2.7449,2.7027,2.7168,991200.0],["1991-11-11",2.7098,2.7098,2.6887,2.6957,343200.0],["1991-11-12",2.6957,2.7168,2.6747,2.6957,1235200.0],["1991-11-13",2.6957,2.6957,2.6606,2.6957,772000.0],["1991-11-14",2.5413,2.5413,2.4711,2.5202,9000800.0],["1991-11-15",2.5202,2.5413,2.4711,2.4781,3069600.0],["1991-11-18",2.4781,2.4921,2.4219,2.429,2736800.0],["1991-11-19",2.4149,2.4149,2.3096,2.3939,4388800.0],["1991-11-20",2.3939,2.4149,2.3447,2.3517,2501600.0],["1991-11-21",2.3517,2.3517,2.3096,2.3237,3529600.0],["1991-11-22",2.3237,2.3237,2.2815,2.2886,2825600.0],["1991-11-25",2.2815,2.2815,2.2043,2.2324,4100800.0],["1991-11-26",2.2324,2.2675,2.1131,2.1903,5288000.0],["1991-11-27",2.1973,2.2535,2.1973,2.2394,2950400.0],["1991-11-29",2.2605,2.3447,2.2605,2.3166,1904800.0],["1991-12-02",2.3166,2.45,2.3096,2.436,2951200.0],["1991-12-03",2.436,2.457,2.3166,2.3588,2316800.0],["1991-12-04",2.3588,2.3868,2.3307,2.3517,1596800.0],["1991-12-05",2.3517,2.3588,2.3026,2.3096,693600.0],["1991-12-06",2.3096,2.3447,2.2324,2.2324,3472800.0],["1991-12-09",2.2324,2.2464,2.2184,2.2254,1640000.0],["1991-12-10",2.2254,2.2394,2.2113,2.2113,2887200.0],["1991-12-11",2.2113,2.2324,2.1622,2.1903,6771200.0],["1991-12-12",2.2043,2.2745,2.2043,2.2675,3432800.0],["1991-12-13",2.2675,2.3026,2.2675,2.2745,3277600.0],["1991-12-16",2.2745,2.2815,2.2675,2.2745,2579200.0],["1991-12-17",2.2745,2.2815,2.2324,2.2464,2032800.0],["1991-12-18",2.2464,2.2535,2.2184,2.2184,3279200.0],["1991-12-19",2.2184,2.2184,2.1762,2.1903,2758400.0],["1991-12-20",2.1903,2.2394,2.1833,2.1973,3393600.0],["1991-12-23",2.2113,2.3377,2.2113,2.3307,2787200.0],["1991-12-24",2.3307,2.3798,2.3307,2.3588,1563200.0],["1991-12-26",2.3588,2.443,2.3447,2.436,1235200.0],["1991-12-27",2.436,2.4711,2.3728,2.3868,1420000.0],["1991-12-30",2.3868,2.4079,2.3447,2.4009,2600800.0],["1991-12-31",2.4009,2.4711,2.3798,2.4641,1780000.0],["1992-01-02",2.4641,2.4992,2.4079,2.45,1799200.0],["1992-01-03",2.45,2.4992,2.436,2.443,2748800.0],["1992-01-06",2.443,2.5202,2.443,2.45,1587200.0],["1992-01-07",2.45,2.4711,2.436,2.4641,1440800.0],["1992-01-08",2.4641,2.4711,2.45,2.45,2921600.0],["1992-01-09",2.45,2.4641,2.436,2.45,1564000.0],["1992-01-10",2.45,2.45,2.4149,2.4219,1891200.0],["1992-01-13",2.4149,2.4149,2.3447,2.3447,2840000.0],["1992-01-14",2.3532,2.4025,2.325,2.4025,2720800.0],["1992-01-15",2.4307,2.5575,2.4307,2.5434,4092000.0],["1992-01-16",2.5434,2.6914,2.5364,2.6561,6253600.0],["1992-01-17",2.6561,2.6843,2.6491,2.6773,4531200.0],["1992-01-20",2.6773,2.7266,2.635,2.7195,4936000.0],["1992-01-21",2.6843,2.6843,2.5857,2.635,5636000.0],["1992-01-22",2.635,2.6561,2.5786,2.642,3180000.0],["1992-01-23",2.642,2.6561,2.6068,2.642,2755200.0],["1992-01-24",2.642,2.6561,2.6279,2.635,1332800.0],["1992-01-27",2.642,2.6773,2.642,2.6773,1634400.0],["1992-01-28",2.6773,2.6773,2.6209,2.635,2193600.0],["1992-01-29",2.6279,2.6279,2.6068,2.6139,3416000.0],["1992-01-30",2.6139,2.635,2.6068,2.635,1379200.0],["1992-01-31",2.635,2.635,2.6068,2.635,1660800.0],["1992-02-03",2.635,2.6702,2.6279,2.635,2548800.0],["1992-02-04",2.6491,2.6914,2.6491,2.6914,3292800.0],["1992-02-05",2.6914,2.7266,2.6561,2.7125,4106400.0],["1992-02-06",2.7336,2.7618,2.7336,2.7618,3984000.0],["1992-02-07",2.7618,2.7618,2.6773,2.6773,3476800.0],["1992-02-10",2.6914,2.8111,2.6914,2.8111,2770400.0],["1992-02-11",2.8111,2.8111,2.7689,2.7759,3962400.0],["1992-02-12",2.7759,2.8886,2.7689,2.8604,4196800.0],["1992-02-13",2.8604,2.8816,2.8111,2.8252,3148800.0],["1992-02-14",2.8252,2.8675,2.8111,2.8534,1676800.0],["1992-02-18",2.8534,2.9027,2.8252,2.8886,3243200.0],["1992-02-19",2.8886,2.9732,2.8816,2.9661,2980800.0],["1992-02-20",2.9591,2.9591,2.9098,2.945,4834400.0],["1992-02-21",2.9309,2.9309,2.8393,2.8604,3500800.0],["1992-02-24",2.8604,2.9168,2.8604,2.9027,1348800.0],["1992-02-25",2.8886,2.8886,2.797,2.8182,3027200.0],["1992-02-26",2.8182,2.8464,2.8041,2.8393,2352800.0],["1992-02-27",2.8393,2.8393,2.7689,2.7689,1726400.0],["1992-02-28",2.7689,2.8111,2.7407,2.7548,1676000.0],["1992-03-02",2.7759,2.8675,2.7759,2.8675,1295200.0],["1992-03-03",2.8675,2.9239,2.8323,2.8464,3111200.0],["1992-03-04",2.8534,2.8957,2.8534,2.8745,2194400.0],["1992-03-05",2.8604,2.8604,2.8041,2.8111,2128800.0],["1992-03-06",2.8041,2.8041,2.7759,2.79,1332800.0],["1992-03-09",2.7759,2.7759,2.7477,2.7689,1922400.0],["1992-03-10",2.7689,2.7829,2.7125,2.7195,3696800.0],["1992-03-11",2.7195,2.7548,2.6491,2.6914,3056800.0],["1992-03-12",2.6914,2.6984,2.6561,2.6773,2271200.0],["1992-03-13",2.6843,2.7618,2.6843,2.7618,873600.0],["1992-03-16",2.7618,2.7689,2.7407,2.7407,904000.0],["1992-03-17",2.7407,2.7407,2.7125,2.7125,1577600.0],["1992-03-18",2.7125,2.8252,2.6914,2.797,1888800.0],["1992-03-19",2.797,2.8323,2.7829,2.797,1937600.0],["1992-03-20",2.797,2.8111,2.7689,2.8041,1576000.0],["1992-03-23",2.79,2.79,2.7689,2.79,648000.0],["1992-03-24",2.79,2.797,2.7689,2.7689,1316000.0],["1992-03-25",2.7689,2.8393,2.7689,2.8182,2431200.0],["1992-03-26",2.8182,2.8604,2.8182,2.8604,1640800.0],["1992-03-27",2.8393,2.8393,2.8111,2.8182,1276800.0],["1992-03-30",2.8182,2.8393,2.8182,2.8393,1681600.0],["1992-03-31",2.8393,2.8464,2.8182,2.8182,2166400.0],["1992-04-01",2.8041,2.8041,2.7477,2.7829,2507200.0],["1992-04-02",2.7829,2.7829,2.7125,2.7759,3516800.0],["1992-04-03",2.7759,2.8252,2.7195,2.8252,2826400.0],["1992-04-06",2.8252,2.8534,2.7829,2.8182,3516800.0],["1992-04-07",2.8182,2.8323,2.7689,2.7829,2319200.0],["1992-04-08",2.7759,2.7759,2.6561,2.7054,2242400.0],["1992-04-09",2.7054,2.7125,2.6843,2.7054,2015200.0],["1992-04-10",2.7195,2.7407,2.7195,2.7407,2380800.0],["1992-04-13",2.7492,2.7916,2.7421,2.7845,898400.0],["1992-04-14",2.7845,2.8128,2.7492,2.7986,1705600.0],["1992-04-15",2.9188,3.053,2.9188,3.046,10740800.0],["1992-04-16",3.046,3.053,2.9965,3.0248,3704000.0],["1992-04-20",3.053,3.1732,3.053,3.1661,4534400.0],["1992-04-21",3.1378,3.1378,3.0813,3.0954,5128000.0],["1992-04-22",3.0954,3.2368,3.0742,3.2085,8363200.0],["1992-04-23",3.2085,3.2297,3.159,3.2085,4673600.0],["1992-04-24",3.2085,3.2368,3.1732,3.2015,1869600.0],["1992-04-27",3.1661,3.1661,3.1166,3.1449,2159200.0],["1992-04-28",3.1449,3.1732,3.1166,3.152,2409600.0],["1992-04-29",3.152,3.1732,3.1449,3.1661,1784800.0],["1992-04-30",3.1661,3.1803,3.1237,3.1732,2114400.0],["1992-05-01",3.1732,3.1732,3.1237,3.1237,2020800.0],["1992-05-04",3.1237,3.1732,3.1166,3.1732,1932800.0],["1992-05-05",3.159,3.159,3.0248,3.0248,2470400.0],["1992-05-06",3.0742,3.1803,3.0742,3.1661,3553600.0],["1992-05-07",3.1661,3.1944,3.1449,3.1449,2048000.0],["1992-05-08",3.1449,3.1803,3.1096,3.1378,995200.0],["1992-05-11",3.159,3.2721,3.159,3.2439,3412000.0],["1992-05-12",3.2439,3.258,3.2156,3.2227,2802400.0],["1992-05-13",3.2156,3.2156,3.1802,3.1873,1644800.0],["1992-05-14",3.1873,3.2156,3.1732,3.1944,2807200.0],["1992-05-15",3.1661,3.1661,3.1237,3.1378,3433600.0],["1992-05-18",3.152,3.1803,3.152,3.1661,1538400.0],["1992-05-19",3.1803,3.2297,3.1803,3.2156,3346400.0],["1992-05-20",3.2156,3.2721,3.2156,3.2721,2699200.0],["1992-05-21",3.2721,3.3569,3.2651,3.3569,4482400.0],["1992-05-22",3.3499,3.3499,3.2933,3.3145,2259200.0],["1992-05-26",3.3145,3.3781,3.3145,3.364,2611200.0],["1992-05-27",3.364,3.3923,3.3357,3.3711,2085600.0],["1992-05-28",3.3711,3.4276,3.3569,3.3711,3897600.0],["1992-05-29",3.3711,3.4347,3.3499,3.4135,3823200.0],["1992-06-01",3.4135,3.47,3.4064,3.4629,2948800.0],["1992-06-02",3.47,3.4983,3.47,3.4912,2960800.0],["1992-06-03",3.4912,3.5124,3.4841,3.4841,2997600.0],["1992-06-04",3.4841,3.4912,3.4488,3.4488,1196000.0],["1992-06-05",3.4417,3.4417,3.3569,3.3781,3882400.0],["1992-06-08",3.3711,3.3711,3.3287,3.3711,2332000.0],["1992-06-09",3.3711,3.4205,3.3499,3.3711,2260800.0],["1992-06-10",3.3499,3.3499,3.3075,3.3216,1838400.0],["1992-06-11",3.3216,3.3216,3.1803,3.2085,3339200.0],["1992-06-12",3.2085,3.2439,3.1732,3.2015,6044800.0],["1992-06-15",3.2015,3.2085,3.1732,3.2015,2488800.0],["1992-06-16",3.2015,3.2015,3.1803,3.1803,2284000.0],["1992-06-17",3.1803,3.1803,3.0248,3.0318,2566400.0],["1992-06-18",3.0318,3.0672,2.9824,3.0672,4136000.0],["1992-06-19",3.0672,3.1096,3.053,3.0813,1630400.0],["1992-06-22",3.0742,3.0742,2.9894,3.0106,2351200.0],["1992-06-23",3.0318,3.1025,3.0318,3.0389,2250400.0],["1992-06-24",3.0389,3.0672,3.0318,3.0318,1571200.0],["1992-06-25",3.0318,3.0601,2.9329,2.94,3388800.0],["1992-06-26",2.94,2.9612,2.8552,2.9046,3681600.0],["1992-06-29",2.94,2.9965,2.94,2.9894,2652000.0],["1992-06-30",2.9894,3.0389,2.9824,3.0389,2325600.0],["1992-07-01",3.0389,3.046,2.9046,2.9753,5095200.0],["1992-07-02",2.9753,2.9894,2.9188,2.94,3923200.0],["1992-07-06",2.94,2.947,2.8976,2.9046,3644800.0],["1992-07-07",2.9046,2.9046,2.8552,2.8622,2881600.0],["1992-07-08",2.8622,2.8693,2.7845,2.834,2643200.0],["1992-07-09",2.8622,2.9612,2.8622,2.9612,2164800.0],["1992-07-10",2.9753,3.046,2.9753,3.0389,2140000.0],["1992-07-13",3.0389,3.046,3.0036,3.0248,1297600.0],["1992-07-14",3.0333,3.0404,2.9978,3.0404,1841600.0],["1992-07-15",3.0475,3.1396,3.0475,3.1183,2701600.0],["1992-07-16",3.1183,3.1821,3.0829,3.175,3320000.0],["1992-07-17",3.1608,3.1608,3.0829,3.1041,2575200.0],["1992-07-20",3.0545,3.0545,3.0333,3.0475,2209600.0],["1992-07-21",3.0404,3.0404,3.012,3.0262,2021600.0],["1992-07-22",3.0262,3.0262,2.9766,2.9766,1195200.0],["1992-07-23",2.9766,3.0049,2.9624,2.9766,1350400.0],["1992-07-24",2.9766,3.0616,2.9766,3.0616,1139200.0],["1992-07-27",3.0758,3.1112,3.0758,3.1041,1348000.0],["1992-07-28",3.1041,3.1254,3.0687,3.1183,2249600.0],["1992-07-29",3.1183,3.175,3.1183,3.1396,3088800.0],["1992-07-30",3.1396,3.1396,3.1325,3.1396,1232000.0],["1992-07-31",3.1396,3.1396,3.1183,3.1325,946400.0],["1992-08-03",3.1325,3.1325,3.0971,3.1041,1568800.0],["1992-08-04",3.09,3.09,3.0616,3.0687,835200.0],["1992-08-05",3.0687,3.0758,3.0333,3.0404,1131200.0],["1992-08-06",3.012,3.012,2.9837,2.9978,1005600.0],["1992-08-07",2.9978,2.9978,2.9341,2.9908,2784000.0],["1992-08-10",2.9837,2.9837,2.9624,2.9695,1263200.0],["1992-08-11",2.9695,2.9837,2.927,2.927,1309600.0],["1992-08-12",2.9128,2.9128,2.8348,2.8419,3132800.0],["1992-08-13",2.8419,2.8419,2.8136,2.8348,4679200.0],["1992-08-14",2.8348,2.8419,2.7923,2.8278,3091200.0],["1992-08-17",2.7923,2.7923,2.7144,2.7356,6632000.0],["1992-08-18",2.7356,2.764,2.7144,2.7569,3749600.0],["1992-08-19",2.7569,2.7923,2.7498,2.7498,3185600.0],["1992-08-20",2.7498,2.7569,2.7073,2.7073,2032800.0],["1992-08-21",2.7073,2.7569,2.6506,2.7073,2312000.0],["1992-08-24",2.7002,2.7002,2.6506,2.6577,1525600.0],["1992-08-25",2.6577,2.7073,2.6435,2.6435,1940000.0],["1992-08-26",2.6435,2.7002,2.6435,2.7002,2792000.0],["1992-08-27",2.7144,2.7427,2.7144,2.7356,2213600.0],["1992-08-28",2.7356,2.7498,2.7356,2.7427,1503200.0],["1992-08-31",2.7427,2.7569,2.7214,2.7356,1112800.0],["1992-09-01",2.7356,2.7356,2.7073,2.7356,974400.0],["1992-09-02",2.7356,2.7781,2.7285,2.7711,1800800.0],["1992-09-03",2.7994,2.8632,2.7994,2.8065,2102400.0],["1992-09-04",2.8065,2.8278,2.7852,2.7923,1610400.0],["1992-09-08",2.7923,2.7923,2.7002,2.7073,1564000.0],["1992-09-09",2.7073,2.7356,2.7073,2.7356,1410400.0],["1992-09-10",2.7427,2.7994,2.7427,2.7994,2649600.0],["1992-09-11",2.7994,2.8136,2.7923,2.7994,1348000.0],["1992-09-14",2.8703,3.0333,2.8703,3.0049,5737600.0],["1992-09-15",2.9837,2.9837,2.9482,2.9624,4439200.0],["1992-09-16",2.9624,2.9695,2.9199,2.9341,7686400.0],["1992-09-17",2.9411,2.9766,2.9411,2.9624,3952000.0],["1992-09-18",2.9624,2.9766,2.9624,2.9695,3237600.0],["1992-09-21",2.9695,2.9766,2.9553,2.9695,1228800.0],["1992-09-22",2.9695,2.9695,2.927,2.9341,1990400.0],["1992-09-23",2.9199,2.9199,2.8561,2.8774,2249600.0],["1992-09-24",2.8986,2.9411,2.8986,2.927,1409600.0],["1992-09-25",2.927,2.9837,2.927,2.9482,2027200.0],["1992-09-28",2.9624,3.0262,2.9624,3.0262,1293600.0],["1992-09-29",3.0191,3.0191,2.9482,2.9553,1534400.0],["1992-09-30",2.9553,2.9766,2.9482,2.9553,1803200.0],["1992-10-01",2.9482,2.9482,2.8986,2.9128,1593600.0],["1992-10-02",2.9128,2.9128,2.7852,2.8136,4053600.0],["1992-10-05",2.7852,2.7852,2.7214,2.7852,4610400.0],["1992-10-06",2.7852,2.8136,2.7711,2.7923,2371200.0],["1992-10-07",2.7923,2.8065,2.764,2.7711,1951200.0],["1992-10-08",2.7711,2.7994,2.7356,2.764,2714400.0],["1992-10-09",2.764,2.8065,2.7569,2.7569,1720000.0],["1992-10-12",2.7569,2.8136,2.7569,2.8136,1544800.0],["1992-10-13",2.849,2.9199,2.849,2.8915,2341600.0],["1992-10-14",2.8986,2.9411,2.8986,2.9199,4087200.0],["1992-10-15",2.9199,2.9341,2.9057,2.927,4010400.0],["1992-10-16",2.927,2.927,2.849,2.9057,1792000.0],["1992-10-19",2.9057,2.9837,2.8774,2.9837,2480000.0],["1992-10-20",3.0064,3.0562,3.0064,3.0348,3823200.0],["1992-10-21",3.0348,3.0348,2.9851,3.0064,1645600.0],["1992-10-22",3.0064,3.0491,3.0064,3.0419,4927200.0],["1992-10-23",3.0064,3.0064,2.8856,2.9709,5550400.0],["1992-10-26",2.9709,2.978,2.9282,2.9567,3480000.0],["1992-10-27",2.9567,2.978,2.9496,2.9638,1755200.0],["1992-10-28",2.9638,2.9922,2.9496,2.9709,2140000.0],["1992-10-29",2.9709,2.9922,2.8856,2.9496,2895200.0],["1992-10-30",2.9496,2.978,2.9496,2.9709,1512800.0],["1992-11-02",2.9709,2.9993,2.9353,2.9993,2132000.0],["1992-11-03",3.0064,3.0704,3.0064,3.0633,3844800.0],["1992-11-04",3.0633,3.1272,3.0419,3.0491,5312800.0],["1992-11-05",3.0633,3.113,3.0633,3.113,2192800.0],["1992-11-06",3.113,3.1272,3.0988,3.1201,2088800.0],["1992-11-09",3.1201,3.1415,3.1059,3.113,1700800.0],["1992-11-10",3.113,3.1272,3.0704,3.0704,1386400.0],["1992-11-11",3.0704,3.0775,3.0277,3.0348,1520000.0],["1992-11-12",3.0419,3.0633,3.0419,3.0562,1019200.0],["1992-11-13",3.0562,3.0633,3.0064,3.0135,1375200.0],["1992-11-16",3.0135,3.0277,2.9993,3.0064,1028000.0],["1992-11-17",3.0064,3.0348,2.9922,3.0135,2204000.0],["1992-11-18",3.0135,3.0348,3.0064,3.0277,1042400.0],["1992-11-19",3.0348,3.0633,3.0348,3.0419,3177600.0],["1992-11-20",3.0419,3.0704,3.0348,3.0491,2460000.0],["1992-11-23",3.0419,3.0419,3.0206,3.0206,977600.0],["1992-11-24",3.0206,3.0846,3.0206,3.0704,1699200.0],["1992-11-25",3.0704,3.0775,3.0633,3.0633,1369600.0],["1992-11-27",3.0633,3.113,3.0633,3.0846,926400.0],["1992-11-30",3.0988,3.2267,3.0988,3.2267,3067200.0],["1992-12-01",3.2267,3.2338,3.2054,3.2196,2609600.0],["1992-12-02",3.1628,3.1628,3.0846,3.0846,4752000.0],["1992-12-03",3.0846,3.0846,3.0206,3.0206,4324000.0],["1992-12-04",3.0206,3.0348,2.9993,3.0206,2655200.0],["1992-12-07",3.0206,3.0348,3.0135,3.0206,1273600.0],["1992-12-08",3.0206,3.0846,3.0206,3.0704,1481600.0],["1992-12-09",3.0704,3.1059,3.0633,3.0846,1228800.0],["1992-12-10",3.0846,3.0988,3.0491,3.0633,1092000.0],["1992-12-11",3.0562,3.0562,3.0206,3.0277,709600.0],["1992-12-14",3.0277,3.0277,3.0064,3.0064,820800.0],["1992-12-15",3.0064,3.0277,3.0064,3.0277,1066400.0],["1992-12-16",3.0277,3.0277,2.9922,3.0064,1365600.0],["1992-12-17",3.0064,3.0277,2.9993,3.0206,1689600.0],["1992-12-18",3.0491,3.113,3.0491,3.0988,2516000.0],["1992-12-21",3.0988,3.113,3.0846,3.0988,1218400.0],["1992-12-22",3.0988,3.113,3.0704,3.0846,1109600.0],["1992-12-23",3.0846,3.113,3.0846,3.0917,916000.0],["1992-12-24",3.0917,3.1059,3.0775,3.0846,369600.0],["1992-12-28",3.0846,3.0917,3.0491,3.0562,579200.0],["1992-12-29",3.0562,3.1343,3.0491,3.0917,3119200.0],["1992-12-30",3.0917,3.1201,3.0775,3.1059,1393600.0],["1992-12-31",3.1059,3.1059,3.0491,3.0491,795200.0],["1993-01-04",3.0633,3.0988,3.0633,3.0917,1392000.0],["1993-01-05",3.0917,3.1201,3.0775,3.0988,719200.0],["1993-01-06",3.113,3.1699,3.113,3.1699,3518400.0],["1993-01-07",3.177,3.2765,3.177,3.2125,3789600.0],["1993-01-08",3.2125,3.2481,3.2054,3.241,2525600.0],["1993-01-11",3.241,3.2552,3.2196,3.2481,1303200.0],["1993-01-12",3.2481,3.2481,3.1983,3.2054,1228000.0],["1993-01-13",3.1926,3.1926,3.157,3.1712,1910400.0],["1993-01-14",3.1712,3.1783,3.1498,3.1641,1187200.0],["1993-01-15",3.1712,3.2496,3.1712,3.2353,1779200.0],["1993-01-18",3.2353,3.2353,3.214,3.2282,2005600.0],["1993-01-19",3.2282,3.2496,3.2068,3.2211,2134400.0],["1993-01-20",3.2211,3.2425,3.1926,3.1926,1703200.0],["1993-01-21",3.157,3.157,3.1071,3.1071,4277600.0],["1993-01-22",3.1071,3.157,3.1071,3.1498,2133600.0],["1993-01-25",3.1498,3.2496,3.0857,3.1213,5190400.0],["1993-01-26",3.1498,3.2282,3.1498,3.2068,2633600.0],["1993-01-27",3.214,3.2639,3.214,3.2496,2438400.0],["1993-01-28",3.2425,3.2425,3.2068,3.2068,867200.0],["1993-01-29",3.2068,3.2282,3.1783,3.1997,1144000.0],["1993-02-01",3.1997,3.214,3.1855,3.1926,932000.0],["1993-02-02",3.1997,3.2496,3.1997,3.2353,1416800.0],["1993-02-03",3.2353,3.3351,3.2353,3.3209,3037600.0],["1993-02-04",3.3209,3.3707,3.2995,3.3636,3324000.0],["1993-02-05",3.3636,3.3921,3.3422,3.385,3313600.0],["1993-02-08",3.3565,3.3565,3.328,3.328,1189600.0],["1993-02-09",3.3066,3.3066,3.2852,3.2852,1307200.0],["1993-02-10",3.2781,3.2781,3.1997,3.2211,2071200.0],["1993-02-11",3.2211,3.2924,3.2211,3.2781,1112000.0],["1993-02-12",3.2781,3.2781,3.2282,3.2639,2405600.0],["1993-02-16",3.2496,3.2496,3.1783,3.1783,3858400.0],["1993-02-17",3.1783,3.214,3.1712,3.1855,2675200.0],["1993-02-18",3.1997,3.2496,3.1997,3.2068,3110400.0],["1993-02-19",3.2068,3.214,3.1641,3.1712,2276000.0],["1993-02-22",3.1712,3.2068,3.1498,3.1855,1625600.0],["1993-02-23",3.1855,3.1926,3.1498,3.157,1938400.0],["1993-02-24",3.1641,3.2425,3.1641,3.2282,5100000.0],["1993-02-25",3.2282,3.2567,3.2068,3.2211,1560000.0],["1993-02-26",3.2353,3.3137,3.2353,3.3066,2514400.0],["1993-03-01",3.3066,3.3494,3.2852,3.2995,1964000.0],["1993-03-02",3.2995,3.3565,3.2781,3.3565,1990400.0],["1993-03-03",3.3565,3.385,3.328,3.3779,2596800.0],["1993-03-04",3.3779,3.3779,3.3351,3.3351,1244000.0],["1993-03-05",3.3422,3.3779,3.3422,3.3494,3344800.0],["1993-03-08",3.3494,3.3993,3.3422,3.3921,2450400.0],["1993-03-09",3.3921,3.4064,3.3779,3.3993,2798400.0],["1993-03-10",3.3993,3.3993,3.3707,3.3779,1620000.0],["1993-03-11",3.3779,3.385,3.3351,3.3422,1579200.0],["1993-03-12",3.2995,3.2995,3.2425,3.2924,3956800.0],["1993-03-15",3.2924,3.3137,3.2852,3.3066,1596800.0],["1993-03-16",3.3066,3.3209,3.2852,3.2852,5005600.0],["1993-03-17",3.2852,3.328,3.2852,3.2924,1003200.0],["1993-03-18",3.2924,3.3422,3.2924,3.3066,1567200.0],["1993-03-19",3.3066,3.3351,3.2924,3.3066,2337600.0],["1993-03-22",3.3066,3.3422,3.2924,3.3351,1592000.0],["1993-03-23",3.3351,3.4064,3.328,3.385,2774400.0],["1993-03-24",3.3921,3.4135,3.3921,3.3993,2788800.0],["1993-03-25",3.3993,3.4135,3.3921,3.3993,1631200.0],["1993-03-26",3.3993,3.442,3.3921,3.3921,2547200.0],["1993-03-29",3.3921,3.4563,3.3779,3.4349,2479200.0],["1993-03-30",3.4349,3.4491,3.4206,3.4349,1378400.0],["1993-03-31",3.4349,3.4349,3.3707,3.3707,1973600.0],["1993-04-01",3.3707,3.3993,3.3636,3.3707,1955200.0],["1993-04-02",3.3494,3.3494,3.3137,3.328,1704000.0],["1993-04-05",3.328,3.3351,3.2852,3.3137,3388800.0],["1993-04-06",3.328,3.3636,3.328,3.3565,2448000.0],["1993-04-07",3.385,3.4206,3.385,3.3993,4337600.0],["1993-04-08",3.3993,3.4064,3.3779,3.4064,1941600.0],["1993-04-12",3.4135,3.4563,3.4135,3.4563,1460000.0],["1993-04-13",3.4563,3.4919,3.4491,3.4848,1969600.0],["1993-04-14",3.4848,3.4848,3.4491,3.4705,977600.0],["1993-04-15",3.4705,3.5204,3.4563,3.5133,2017600.0],["1993-04-16",3.5133,3.5275,3.499,3.5133,1708800.0],["1993-04-19",3.5133,3.5774,3.5061,3.5489,3861600.0],["1993-04-20",3.5575,3.5718,3.4932,3.5146,3188000.0],["1993-04-21",3.5146,3.5789,3.5003,3.5575,3272800.0],["1993-04-22",3.7075,3.8861,3.7075,3.8575,16279200.0],["1993-04-23",3.8575,3.8718,3.7932,3.8218,10925600.0],["1993-04-26",3.8218,3.8504,3.8004,3.8289,4387200.0],["1993-04-27",3.8289,3.8361,3.7789,3.8289,3274400.0],["1993-04-28",3.8289,3.8361,3.8075,3.8361,2240800.0],["1993-04-29",3.8361,3.9647,3.8146,3.9361,8115200.0],["1993-04-30",3.9361,3.9647,3.9218,3.9575,4747200.0],["1993-05-03",3.9575,3.9575,3.9004,3.9361,4530400.0],["1993-05-04",3.9361,3.9504,3.9004,3.9075,2713600.0],["1993-05-05",3.9075,3.9575,3.9004,3.9289,1577600.0],["1993-05-06",3.9289,3.9361,3.9004,3.9147,3562400.0],["1993-05-07",3.9075,3.9075,3.8218,3.8789,2712000.0],["1993-05-10",3.8932,3.9861,3.8932,3.9361,3393600.0],["1993-05-11",3.9361,3.9861,3.9218,3.9861,2147200.0],["1993-05-12",3.9861,4.0004,3.9504,3.9932,4359200.0],["1993-05-13",3.9932,4.0504,3.9647,4.0147,6898400.0],["1993-05-14",4.0075,4.0075,3.9718,3.9718,2869600.0],["1993-05-17",3.9718,3.9718,3.9004,3.9432,2835200.0],["1993-05-18",3.9432,3.9504,3.8647,3.8861,3900000.0],["1993-05-19",3.8861,3.9361,3.8432,3.9289,3344800.0],["1993-05-20",3.9504,4.0147,3.9504,3.9789,5092800.0],["1993-05-21",3.9718,3.9718,3.9147,3.9504,3427200.0],["1993-05-24",3.9504,3.9789,3.9289,3.9647,4188000.0],["1993-05-25",3.9647,3.9932,3.9575,3.9932,4324000.0],["1993-05-26",3.9932,4.0504,3.9718,4.0218,5697600.0],["1993-05-27",4.0504,4.1718,4.0504,4.1575,5074400.0],["1993-05-28",4.1504,4.1504,4.0861,4.0932,2902400.0],["1993-06-01",4.0932,4.329,4.079,4.2433,5692800.0],["1993-06-02",4.2433,4.2933,4.2433,4.2718,4203200.0],["1993-06-03",4.2647,4.2647,4.1861,4.229,3005600.0],["1993-06-04",4.229,4.2718,4.2075,4.2718,1662400.0],["1993-06-07",4.2718,4.3361,4.2647,4.3147,5240000.0],["1993-06-08",4.3147,4.3147,4.2718,4.3004,3184000.0],["1993-06-09",4.2933,4.2933,4.229,4.2361,3615200.0],["1993-06-10",4.2361,4.3004,4.2218,4.2933,4636800.0],["1993-06-11",4.2933,4.3433,4.2861,4.3361,5052800.0],["1993-06-14",4.3361,4.4718,4.3004,4.4433,6275200.0],["1993-06-15",4.4433,4.4504,4.379,4.4361,6014400.0],["1993-06-16",4.4218,4.4218,4.3718,4.4076,5884000.0],["1993-06-17",4.4076,4.4218,4.3718,4.4218,3187200.0],["1993-06-18",4.4218,4.4647,4.3576,4.4147,4468800.0],["1993-06-21",4.3933,4.3933,4.1075,4.329,9511200.0],["1993-06-22",4.329,4.329,4.2075,4.2433,3977600.0],["1993-06-23",4.2075,4.2075,4.1504,4.1647,3429600.0],["1993-06-24",4.1647,4.179,4.1075,4.1575,2380000.0],["1993-06-25",4.1575,4.2218,4.1504,4.1504,1879200.0],["1993-06-28",4.229,4.3075,4.229,4.3004,3161600.0],["1993-06-29",4.2718,4.2718,4.2361,4.2575,1513600.0],["1993-06-30",4.2575,4.279,4.2433,4.279,1680800.0],["1993-07-01",4.279,4.279,4.229,4.229,1599200.0],["1993-07-02",4.229,4.229,4.1575,4.179,2179200.0],["1993-07-06",4.179,4.2147,4.1647,4.2004,1628000.0],["1993-07-07",4.2075,4.3004,4.2075,4.279,3007200.0],["1993-07-08",4.2861,4.329,4.2861,4.2933,2792000.0],["1993-07-09",4.2933,4.3075,4.279,4.2933,1802400.0],["1993-07-12",4.2933,4.3647,4.2933,4.3504,2354400.0],["1993-07-13",4.3504,4.3933,4.3504,4.3647,1306400.0],["1993-07-14",4.3733,4.4019,4.3518,4.3804,1204000.0],["1993-07-15",4.3804,4.452,4.359,4.4162,4019200.0],["1993-07-16",4.4305,4.5021,4.4305,4.4663,3164000.0],["1993-07-19",4.4878,4.5665,4.4878,4.5594,3573600.0],["1993-07-20",4.5236,4.5236,4.4663,4.4663,4306400.0],["1993-07-21",4.4663,4.5021,4.3518,4.4806,6084000.0],["1993-07-22",4.4806,4.5021,4.4234,4.4449,3724800.0],["1993-07-23",4.4449,4.5952,4.3518,4.5952,7535200.0],["1993-07-26",4.5952,4.5952,4.5451,4.5665,4442400.0],["1993-07-27",4.5665,4.5952,4.5093,4.5236,3019200.0],["1993-07-28",4.5236,4.5236,4.4377,4.4592,2495200.0],["1993-07-29",4.452,4.452,4.4162,4.4305,2420000.0],["1993-07-30",4.4305,4.4377,4.3804,4.4019,1701600.0],["1993-08-02",4.4019,4.5021,4.3876,4.4735,3388800.0],["1993-08-03",4.5093,4.6023,4.5093,4.5737,4003200.0],["1993-08-04",4.5737,4.588,4.5594,4.5737,2615200.0],["1993-08-05",4.5665,4.5665,4.5164,4.5236,1470400.0],["1993-08-06",4.5236,4.5451,4.5093,4.5164,929600.0],["1993-08-09",4.5164,4.5737,4.5021,4.5451,1545600.0],["1993-08-10",4.5451,4.6381,4.5379,4.6238,5660800.0],["1993-08-11",4.6238,4.724,4.6023,4.7168,4725600.0],["1993-08-12",4.6954,4.6954,4.6095,4.6596,2612000.0],["1993-08-13",4.6596,4.6596,4.6166,4.6596,2137600.0],["1993-08-16",4.6596,4.6596,4.6166,4.6166,1252800.0],["1993-08-17",4.6166,4.6238,4.5737,4.6023,1740000.0],["1993-08-18",4.6166,4.6596,4.6166,4.6524,2876000.0],["1993-08-19",4.6524,4.6596,4.6238,4.6524,2950400.0],["1993-08-20",4.6524,4.6524,4.6095,4.6238,1517600.0],["1993-08-23",4.6238,4.6453,4.5665,4.6166,1615200.0],["1993-08-24",4.6524,4.7526,4.6524,4.7168,3980800.0],["1993-08-25",4.7168,4.767,4.7025,4.724,2580800.0],["1993-08-26",4.724,4.724,4.6811,4.7168,1776800.0],["1993-08-27",4.7168,4.7168,4.6882,4.7025,1496000.0],["1993-08-30",4.7025,4.724,4.6667,4.6811,1095200.0],["1993-08-31",4.6811,4.7097,4.6667,4.7097,1824000.0],["1993-09-01",4.7097,4.7097,4.6667,4.6954,1133600.0],["1993-09-02",4.6882,4.6882,4.5952,4.6238,1476000.0],["1993-09-03",4.6023,4.6023,4.5594,4.5809,1772800.0],["1993-09-07",4.5809,4.5809,4.5093,4.5308,1465600.0],["1993-09-08",4.5308,4.588,4.4807,4.5308,2251200.0],["1993-09-09",4.5308,4.6095,4.5236,4.5952,2416800.0],["1993-09-10",4.588,4.588,4.5594,4.5665,1713600.0],["1993-09-13",4.5809,4.6381,4.5809,4.5952,2816000.0],["1993-09-14",4.5737,4.5737,4.5522,4.5665,1600800.0],["1993-09-15",4.5665,4.5737,4.5236,4.5522,1457600.0],["1993-09-16",4.5522,4.5809,4.5236,4.5594,1539200.0],["1993-09-17",4.5594,4.588,4.5594,4.5737,3197600.0],["1993-09-20",4.5737,4.5737,4.4878,4.5236,868800.0],["1993-09-21",4.5236,4.5308,4.2946,4.4162,6580000.0],["1993-09-22",4.4305,4.4806,4.4305,4.452,3344000.0],["1993-09-23",4.452,4.452,4.4019,4.4091,3177600.0],["1993-09-24",4.4091,4.5093,4.4019,4.4735,1856800.0],["1993-09-27",4.4807,4.5308,4.4807,4.5308,2549600.0],["1993-09-28",4.5308,4.5451,4.5093,4.5451,1304000.0],["1993-09-29",4.5451,4.5809,4.5093,4.5236,1392000.0],["1993-09-30",4.5236,4.5451,4.495,4.5236,2443200.0],["1993-10-01",4.5236,4.6811,4.5236,4.5952,6076800.0],["1993-10-04",4.5952,4.6596,4.588,4.6381,3020000.0],["1993-10-05",4.6381,4.6739,4.5952,4.6238,1233600.0],["1993-10-06",4.6238,4.6453,4.6166,4.6381,1945600.0],["1993-10-07",4.6381,4.6596,4.6238,4.6381,1778400.0],["1993-10-08",4.6381,4.6739,4.6381,4.6453,1472800.0],["1993-10-11",4.6453,4.6596,4.6166,4.6381,670400.0],["1993-10-12",4.6381,4.6381,4.5809,4.6023,1113600.0],["1993-10-13",4.6023,4.6453,4.588,4.6381,2816800.0],["1993-10-14",4.6238,4.6238,4.5952,4.6095,1633600.0],["1993-10-15",4.6095,4.6238,4.5809,4.6238,2085600.0],["1993-10-18",4.6238,4.6596,4.6166,4.6453,2056800.0],["1993-10-19",4.6539,4.7399,4.6395,4.7328,1830400.0],["1993-10-20",4.7328,4.7973,4.7328,4.7686,4016800.0],["1993-10-21",4.8045,4.9335,4.8045,4.9264,5994400.0],["1993-10-22",4.9694,5.1773,4.9694,5.1558,9568800.0],["1993-10-25",5.1558,5.1774,5.0913,5.1487,4524800.0],["1993-10-26",5.1487,5.2634,5.0985,5.2204,6049600.0],["1993-10-27",5.2132,5.2132,5.163,5.1702,2941600.0],["1993-10-28",5.1702,5.2634,5.1128,5.2419,5022400.0],["1993-10-29",5.2419,5.2562,5.206,5.2491,3135200.0],["1993-11-01",5.2491,5.2921,5.2132,5.2921,2836000.0],["1993-11-02",5.2921,5.2993,5.2347,5.2993,2973600.0],["1993-11-03",5.2993,5.3423,5.2204,5.2204,4109600.0],["1993-11-04",5.2204,5.2706,5.1415,5.1415,2352800.0],["1993-11-05",5.1415,5.1917,5.0268,5.163,4826400.0],["1993-11-08",5.163,5.2419,5.1415,5.2419,3280800.0],["1993-11-09",5.2419,5.2849,5.1558,5.163,3419200.0],["1993-11-10",5.163,5.2634,5.1415,5.2132,2727200.0],["1993-11-11",5.2132,5.2347,5.163,5.1845,2155200.0],["1993-11-12",5.1845,5.1845,5.0841,5.12,7355200.0],["1993-11-15",5.1415,5.2204,5.1415,5.1558,4559200.0],["1993-11-16",5.0985,5.0985,4.9479,5.0913,13015200.0],["1993-11-17",5.0913,5.1487,5.0053,5.0483,5612800.0],["1993-11-18",5.0483,5.0626,4.9192,4.9264,3636000.0],["1993-11-19",4.9264,4.9622,4.8547,4.9049,3768800.0],["1993-11-22",4.8547,4.8547,4.7471,4.7901,4909600.0],["1993-11-23",4.7901,4.8116,4.7686,4.7973,4181600.0],["1993-11-24",4.8188,4.9335,4.8188,4.912,2663200.0],["1993-11-26",4.912,4.9335,4.8977,4.912,888000.0],["1993-11-29",4.912,4.9909,4.912,4.9264,3357600.0],["1993-11-30",4.9264,4.9407,4.8618,4.8905,1530400.0],["1993-12-01",4.9049,4.9407,4.9049,4.9264,2388800.0],["1993-12-02",4.9264,4.9837,4.8905,4.9407,2062400.0],["1993-12-03",4.9407,4.9551,4.8618,4.9049,1950400.0],["1993-12-06",4.912,4.9766,4.912,4.9264,1884800.0],["1993-12-07",4.9264,4.9766,4.8045,4.8188,4388000.0],["1993-12-08",4.8188,4.8977,4.8045,4.8833,3287200.0],["1993-12-09",4.8977,4.9981,4.8977,4.9335,2121600.0],["1993-12-10",4.9335,4.9622,4.8905,4.9264,2101600.0],["1993-12-13",4.9264,4.9407,4.8403,4.9049,2796800.0],["1993-12-14",4.9049,4.9192,4.8618,4.8618,2560800.0],["1993-12-15",4.8618,4.9909,4.8547,4.912,3051200.0],["1993-12-16",4.9192,4.9981,4.9192,4.9479,2627200.0],["1993-12-17",4.9479,4.9694,4.9407,4.9551,2665600.0],["1993-12-20",4.9694,5.0268,4.9694,5.0268,1481600.0],["1993-12-21",5.0268,5.0268,4.9694,4.9909,1328800.0],["1993-12-22",4.9909,5.0411,4.9837,5.0124,4719200.0],["1993-12-23",5.0124,5.0626,5.0124,5.0411,1339200.0],["1993-12-27",5.0483,5.1989,5.0483,5.163,1585600.0],["1993-12-28",5.163,5.1917,5.1272,5.1845,1989600.0],["1993-12-29",5.1845,5.1989,5.1415,5.1917,2102400.0],["1993-12-30",5.1917,5.206,5.1487,5.1702,1860000.0],["1993-12-31",5.1702,5.1989,5.1056,5.1056,1516800.0],["1994-01-03",5.1056,5.1558,5.0913,5.1272,1671200.0],["1994-01-04",5.1272,5.2419,5.1272,5.2204,2785600.0],["1994-01-05",5.2204,5.2562,5.1989,5.2204,5270400.0],["1994-01-06",5.2419,5.2777,5.2419,5.2491,2403200.0],["1994-01-07",5.2419,5.2419,5.163,5.1845,2629600.0],["1994-01-10",5.1845,5.1989,5.1128,5.1917,4467200.0],["1994-01-11",5.1917,5.2132,5.1774,5.1989,2544800.0],["1994-01-12",5.1989,5.2347,5.1558,5.1989,4080800.0],["1994-01-13",5.2075,5.2218,5.1788,5.2075,1844800.0],["1994-01-14",5.2075,5.2147,5.1716,5.2003,2570400.0],["1994-01-17",5.2003,5.344,5.1787,5.3152,3272800.0],["1994-01-18",5.3152,5.3799,5.308,5.3296,3941600.0],["1994-01-19",5.3368,5.4086,5.3368,5.3799,4100800.0],["1994-01-20",5.3799,5.4948,5.3799,5.4014,3907200.0],["1994-01-21",5.5379,5.6887,5.5379,5.6672,1161600.0],["1994-01-24",5.7318,5.818,5.7318,5.7606,9744000.0],["1994-01-25",5.7534,5.7534,5.6672,5.6672,4816000.0],["1994-01-26",5.6672,5.7246,5.6672,5.7031,4664800.0],["1994-01-27",5.7031,5.8755,5.6959,5.8324,5628000.0],["1994-01-28",5.897,5.9545,5.897,5.9545,4556800.0],["1994-01-31",5.9545,6.0479,5.9042,5.9832,5609600.0],["1994-02-01",5.9904,6.0694,5.9904,6.0694,5757600.0],["1994-02-02",6.0622,6.0622,6.0048,6.0119,3497600.0],["1994-02-03",6.0119,6.055,5.9904,6.055,2966400.0],["1994-02-04",6.0407,6.0407,5.8827,5.8898,4957600.0],["1994-02-07",5.9042,6.0479,5.9042,6.0479,7604000.0],["1994-02-08",6.0479,6.2346,6.0335,6.2059,4887200.0],["1994-02-09",6.2059,6.2705,6.2059,6.2562,4269600.0],["1994-02-10",6.2562,6.2849,6.0981,6.0981,4655200.0],["1994-02-11",6.0981,6.0981,6.0263,6.0407,5263200.0],["1994-02-14",6.0407,6.1197,6.0263,6.091,3365600.0],["1994-02-15",6.091,6.1843,6.0838,6.1772,3009600.0],["1994-02-16",6.1771,6.1915,6.1341,6.17,3346400.0],["1994-02-17",6.1771,6.2633,6.1771,6.249,4764000.0],["1994-02-18",6.2274,6.2274,6.17,6.2131,4696000.0],["1994-02-22",6.2131,6.3639,6.17,6.3567,6795200.0],["1994-02-23",6.3567,6.4429,6.3495,6.3567,5747200.0],["1994-02-24",6.3495,6.3495,6.2202,6.2418,5338400.0],["1994-02-25",6.2418,6.2705,6.1915,6.1915,3237600.0],["1994-02-28",6.1987,6.2705,6.1987,6.2274,2205600.0],["1994-03-01",6.2274,6.2849,6.2274,6.2562,3908000.0],["1994-03-02",6.2562,6.4357,6.1484,6.4357,4989600.0],["1994-03-03",6.4357,6.6584,6.3998,6.4788,6483200.0],["1994-03-04",6.4716,6.4716,6.3567,6.4429,4111200.0],["1994-03-07",6.4429,6.565,6.3783,6.5578,3152000.0],["1994-03-08",6.5578,6.6153,6.5507,6.5794,4993600.0],["1994-03-09",6.5794,6.6081,6.5578,6.5866,3944000.0],["1994-03-10",6.5866,6.6081,6.5291,6.6081,3883200.0],["1994-03-11",6.6081,6.6943,6.5507,6.6943,4863200.0],["1994-03-14",6.6943,6.7446,6.6656,6.723,3012000.0],["1994-03-15",6.723,6.7518,6.7087,6.7374,2880000.0],["1994-03-16",6.7087,6.7087,6.6368,6.6799,2294400.0],["1994-03-17",6.6799,6.8667,6.6728,6.8667,2504800.0],["1994-03-18",6.8667,6.9098,6.802,6.8451,9006400.0],["1994-03-21",6.838,6.838,6.723,6.802,3128800.0],["1994-03-22",6.8164,6.8667,6.8164,6.8236,2820000.0],["1994-03-23",6.8308,6.9816,6.8308,6.9385,4739200.0],["1994-03-24",6.8882,6.8882,6.6728,6.7159,6884000.0],["1994-03-25",6.7159,6.7661,6.6225,6.7015,3624800.0],["1994-03-28",6.6656,6.6656,6.5147,6.5507,5883200.0],["1994-03-29",6.5507,6.565,6.3495,6.3711,4104800.0],["1994-03-30",6.3711,6.4285,6.091,6.2921,9201600.0],["1994-03-31",6.2921,6.4716,6.2418,6.4573,6145600.0],["1994-04-04",6.4573,6.5507,6.2849,6.5076,7996800.0],["1994-04-05",6.6799,6.7446,6.6799,6.6799,5435200.0],["1994-04-06",6.6943,6.9673,6.6943,6.8954,4355200.0],["1994-04-07",6.8954,6.9026,6.7374,6.8092,4889600.0],["1994-04-08",6.7949,6.7949,6.6225,6.7446,3837600.0],["1994-04-11",6.723,6.723,6.6368,6.6584,2237600.0],["1994-04-12",6.6584,6.6943,6.5291,6.5938,2388800.0],["1994-04-13",6.5938,6.6225,6.407,6.5219,3565600.0],["1994-04-14",6.486,6.486,6.4357,6.4429,2184000.0],["1994-04-15",6.4429,6.4429,6.3783,6.4285,3389600.0],["1994-04-18",6.4285,6.486,6.328,6.3567,2524800.0],["1994-04-19",6.3653,6.3725,6.1999,6.2359,7111200.0],["1994-04-20",6.2359,6.3725,5.7396,5.9554,19996800.0],["1994-04-21",5.9626,6.1424,5.9626,6.1352,10266400.0],["1994-04-22",6.1352,6.2862,6.1064,6.2071,4655200.0],["1994-04-25",6.2071,6.3941,6.1999,6.3941,3236800.0],["1994-04-26",6.3941,6.4732,6.3438,6.3654,4305600.0],["1994-04-28",6.3654,6.3725,6.2359,6.2647,2926400.0],["1994-04-29",6.2647,6.3366,6.1927,6.3222,2434400.0],["1994-05-02",6.3222,6.4013,6.2287,6.3582,3270400.0],["1994-05-03",6.3797,6.4876,6.3797,6.466,2772000.0],["1994-05-04",6.466,6.4732,6.4157,6.4517,1956800.0],["1994-05-05",6.4589,6.5236,6.4589,6.4732,3020000.0],["1994-05-06",6.3869,6.3869,6.1352,6.2215,6375200.0],["1994-05-09",6.2215,6.2215,6.0273,6.0776,4543200.0],["1994-05-10",6.0992,6.2143,6.0992,6.1424,4870400.0],["1994-05-11",6.1424,6.2647,6.1424,6.164,5338400.0],["1994-05-12",6.164,6.2647,6.1136,6.128,2730400.0],["1994-05-13",6.128,6.2143,6.0489,6.2071,3026400.0],["1994-05-16",6.2071,6.351,6.1712,6.3366,4971200.0],["1994-05-17",6.3366,6.4589,6.3222,6.4013,5553600.0],["1994-05-18",6.4013,6.4517,6.2862,6.3725,4385600.0],["1994-05-19",6.3725,6.3941,6.2862,6.3582,2889600.0],["1994-05-20",6.351,6.351,6.3222,6.3366,3049600.0],["1994-05-23",6.3366,6.3797,6.3006,6.3582,4015200.0],["1994-05-24",6.3582,6.4301,6.1496,6.2287,5931200.0],["1994-05-25",6.2287,6.2287,6.1496,6.2143,2927200.0],["1994-05-26",6.2143,6.3078,6.1424,6.1855,3933600.0],["1994-05-27",6.1855,6.2071,6.1352,6.1855,1941600.0],["1994-05-31",6.1855,6.1999,6.1208,6.1496,3903200.0],["1994-06-01",6.1136,6.1136,5.9841,6.0705,4810400.0],["1994-06-02",6.0705,6.164,6.0201,6.1352,3791200.0],["1994-06-03",6.1352,6.1855,6.092,6.1855,2937600.0],["1994-06-06",6.1999,6.2647,6.1999,6.2287,2200000.0],["1994-06-07",6.2215,6.2215,6.0992,6.0992,4004800.0],["1994-06-08",6.0992,6.1136,5.9626,6.0057,5444000.0],["1994-06-09",6.0057,6.0201,5.9482,5.9554,3006400.0],["1994-06-10",5.9554,6.0777,5.9482,6.0489,2157600.0],["1994-06-13",6.0489,6.1424,6.0273,6.0992,2713600.0],["1994-06-14",6.0992,6.315,6.0561,6.2934,4096800.0],["1994-06-15",6.2934,6.3725,6.2503,6.2718,2328800.0],["1994-06-16",6.2719,6.315,6.2503,6.279,1735200.0],["1994-06-17",6.279,6.3006,6.2503,6.2575,2808800.0],["1994-06-20",6.2071,6.2071,6.1136,6.1208,3152800.0],["1994-06-21",6.0848,6.0848,5.8763,5.8763,6817600.0],["1994-06-22",5.8763,6.0057,5.8691,5.905,4209600.0],["1994-06-23",5.905,5.977,5.8691,5.8691,2343200.0],["1994-06-24",5.8691,5.905,5.7612,5.8187,2988000.0],["1994-06-27",5.8187,6.0633,5.7828,6.0489,3057600.0],["1994-06-28",6.0489,6.1136,5.9194,5.9913,4150400.0],["1994-06-29",5.9913,6.0417,5.8475,5.8763,2269600.0],["1994-06-30",5.8763,5.9554,5.754,5.754,3136800.0],["1994-07-01",5.754,5.8475,5.754,5.79,3443200.0],["1994-07-05",5.79,5.8978,5.754,5.8547,2310400.0],["1994-07-06",5.8547,6.0417,5.8547,6.0129,3562400.0],["1994-07-07",6.0129,6.0705,5.9698,6.0057,3219200.0],["1994-07-08",6.0057,6.128,5.9913,6.0848,2581600.0],["1994-07-11",6.1352,6.1999,6.1352,6.1783,3600000.0],["1994-07-12",6.1783,6.2934,6.1208,6.2862,3496800.0],["1994-07-13",6.2862,6.3941,6.2647,6.2718,6184800.0],["1994-07-14",6.2892,6.2892,6.2531,6.2531,1917600.0],["1994-07-15",6.2531,6.2531,6.1882,6.2531,1887200.0],["1994-07-18",6.2531,6.3036,6.2531,6.2603,1556000.0],["1994-07-19",6.2603,6.3108,6.2459,6.2964,1637600.0],["1994-07-20",6.2964,6.3108,6.1521,6.2098,2415200.0],["1994-07-21",6.2098,6.2603,6.1161,6.1377,3930400.0],["1994-07-22",6.1377,6.1738,6.08,6.1521,1618400.0],["1994-07-25",6.1521,6.2026,6.1233,6.181,1808000.0],["1994-07-26",6.1882,6.2315,6.1882,6.2315,1355200.0],["1994-07-27",6.2242,6.2242,6.1521,6.1521,1493600.0],["1994-07-28",6.1521,6.1954,6.1521,6.1882,1430400.0],["1994-07-29",6.1882,6.2819,6.181,6.2531,2139200.0],["1994-08-01",6.2675,6.3396,6.2675,6.3396,2276000.0],["1994-08-02",6.3396,6.3613,6.3036,6.3108,2178400.0],["1994-08-03",6.2964,6.2964,6.2567,6.2675,1452800.0],["1994-08-04",6.2675,6.2819,6.2098,6.2098,1197600.0],["1994-08-05",6.1305,6.1305,6.0295,6.0439,6441600.0],["1994-08-08",6.0367,6.0367,5.979,5.979,3182400.0],["1994-08-09",5.9862,6.0151,5.9862,6.0079,1860000.0],["1994-08-10",6.0079,6.0367,5.9935,6.0295,1529600.0],["1994-08-11",6.0295,6.0656,5.9358,5.943,3469600.0],["1994-08-12",5.9574,6.0872,5.9574,6.0656,3894400.0],["1994-08-15",6.0944,6.1521,6.0944,6.1305,1991200.0],["1994-08-16",6.1305,6.2964,6.1088,6.2819,3776800.0],["1994-08-17",6.2819,6.3469,6.2819,6.3324,4194400.0],["1994-08-18",6.3252,6.3252,6.217,6.2242,4358400.0],["1994-08-19",6.2242,6.2459,6.2026,6.2242,1629600.0],["1994-08-22",6.1882,6.1882,6.1521,6.1882,1735200.0],["1994-08-23",6.2387,6.5055,6.2387,6.4406,5813600.0],["1994-08-24",6.4406,6.6209,6.3973,6.5993,3632000.0],["1994-08-25",6.5993,6.5993,6.4406,6.4623,3914400.0],["1994-08-26",6.52,6.6714,6.52,6.6714,5255200.0],["1994-08-29",6.6714,6.6714,6.6065,6.6714,3157600.0],["1994-08-30",6.6642,6.6642,6.556,6.6642,4242400.0],["1994-08-31",6.6642,6.7219,6.5849,6.657,4060000.0],["1994-09-01",6.6281,6.6281,6.5632,6.5993,1875200.0],["1994-09-02",6.5993,6.657,6.5055,6.5344,2548800.0],["1994-09-06",6.5344,6.5344,6.3757,6.4623,1794400.0],["1994-09-07",6.4623,6.4767,6.2603,6.3613,3180000.0],["1994-09-08",6.3613,6.4046,6.2603,6.3757,2020000.0],["1994-09-09",6.3757,6.3901,6.3036,6.3901,2030400.0],["1994-09-12",6.3901,6.4334,6.1593,6.1738,3794800.0],["1994-09-13",6.1738,6.3036,6.1738,6.1882,2629600.0],["1994-09-14",6.1882,6.3901,6.1882,6.3613,1967200.0],["1994-09-15",6.3901,6.6786,6.3901,6.6642,3133200.0],["1994-09-16",6.6353,6.6353,6.5055,6.5055,6142000.0],["1994-09-19",6.52,6.6209,6.52,6.5344,1942800.0],["1994-09-20",6.5344,6.5344,6.3757,6.3901,2455600.0],["1994-09-21",6.3901,6.4623,6.2026,6.2459,6433200.0],["1994-09-22",6.2459,6.318,6.2459,6.2603,3312400.0],["1994-09-23",6.2603,6.3613,6.2315,6.2459,2812800.0],["1994-09-26",6.2459,6.2747,6.1305,6.1738,3008400.0],["1994-09-27",6.1738,6.217,6.0872,6.1161,2372000.0],["1994-09-28",6.1738,6.3757,6.1738,6.3036,3877200.0],["1994-09-29",6.3036,6.318,6.2026,6.2459,3177600.0],["1994-09-30",6.2459,6.3901,6.2315,6.2459,2158000.0],["1994-10-03",6.2459,6.3036,6.1449,6.2747,2096400.0],["1994-10-04",6.2747,6.3613,6.2459,6.2459,2294000.0],["1994-10-05",6.2459,6.2459,6.0439,6.1449,6438800.0],["1994-10-06",6.1449,6.1738,6.0728,6.0872,2658400.0],["1994-10-07",6.0872,6.2603,6.0728,6.1738,2966800.0],["1994-10-10",6.1738,6.2459,6.1449,6.1449,1471200.0],["1994-10-11",6.1882,6.4334,6.1882,6.419,3049600.0],["1994-10-12",6.419,6.4334,6.318,6.3613,3023600.0],["1994-10-13",6.3757,6.5344,6.3757,6.3901,3140800.0],["1994-10-14",6.3901,6.4334,6.3324,6.4046,1914800.0],["1994-10-17",6.4046,6.4767,6.3613,6.419,1250000.0],["1994-10-18",6.4363,6.4797,6.364,6.4653,1524400.0],["1994-10-19",6.4653,6.5665,6.4363,6.4942,2052800.0],["1994-10-20",6.4942,6.5376,6.3929,6.4363,1633200.0],["1994-10-21",6.4363,6.5231,6.3496,6.5231,3715600.0],["1994-10-24",6.6822,6.8558,6.6822,6.7401,8847600.0],["1994-10-25",6.7401,6.7401,6.6099,6.6678,5456800.0],["1994-10-26",6.6533,6.6533,6.5665,6.6099,2810400.0],["1994-10-27",6.6099,6.6967,6.6099,6.6533,2348800.0],["1994-10-28",6.6822,6.9281,6.6822,6.8702,4927200.0],["1994-10-31",6.8847,6.9426,6.8847,6.9136,3513600.0],["1994-11-01",6.9136,6.9136,6.6678,6.6678,4489600.0],["1994-11-02",6.6967,6.8269,6.6967,6.769,4801600.0],["1994-11-03",6.769,6.7979,6.6822,6.7256,2994000.0],["1994-11-04",6.7256,6.7256,6.6388,6.6388,2060800.0],["1994-11-07",6.6388,6.6533,6.6244,6.6533,2241600.0],["1994-11-08",6.6533,6.6967,6.6244,6.6244,4961600.0],["1994-11-09",6.6533,6.7835,6.6533,6.7545,3357200.0],["1994-11-10",6.7545,6.8558,6.6678,6.7401,2352400.0],["1994-11-11",6.7401,6.7545,6.5954,6.6099,1813200.0],["1994-11-14",6.6244,6.6967,6.6244,6.6533,2067200.0],["1994-11-15",6.6533,6.6822,6.4942,6.5087,4696000.0],["1994-11-16",6.5087,6.5376,6.4508,6.5376,3713600.0],["1994-11-17",6.5376,6.6244,6.4942,6.5231,3488000.0],["1994-11-18",6.5231,6.5376,6.4219,6.4363,3144800.0],["1994-11-21",6.4363,6.4942,6.3351,6.3496,2582000.0],["1994-11-22",6.3206,6.3206,5.9735,5.9735,5804800.0],["1994-11-23",5.9735,6.1181,5.9446,6.0892,6545200.0],["1994-11-25",6.1181,6.1905,6.1181,6.176,1332400.0],["1994-11-28",6.176,6.3062,6.176,6.2483,4500400.0],["1994-11-29",6.2483,6.2628,6.1326,6.1615,2626000.0],["1994-11-30",6.2194,6.2772,6.2194,6.2628,3372000.0],["1994-12-01",6.2338,6.2338,6.1037,6.1037,3123600.0],["1994-12-02",6.1037,6.176,6.0892,6.176,2552400.0],["1994-12-05",6.176,6.2628,6.1471,6.2338,1650000.0],["1994-12-06",6.2049,6.2049,6.0603,6.1181,3126000.0],["1994-12-07",6.0747,6.0747,5.988,6.0169,3942800.0],["1994-12-08",6.0169,6.0458,5.959,5.988,2432400.0],["1994-12-09",5.959,5.959,5.8578,5.8867,3206800.0],["1994-12-12",5.9446,6.0169,5.9446,5.9735,3687600.0],["1994-12-13",5.9735,6.0169,5.9156,5.9301,4464000.0],["1994-12-14",5.9301,6.1326,5.9156,6.0603,5580800.0],["1994-12-15",6.1037,6.2049,6.1037,6.176,2771200.0],["1994-12-16",6.176,6.2194,6.0603,6.1615,3522000.0],["1994-12-19",6.1181,6.1181,5.988,6.0314,2534000.0],["1994-12-20",6.0314,6.1037,6.0314,6.0603,2144800.0],["1994-12-21",6.1037,6.2338,6.1037,6.1905,2556800.0],["1994-12-22",6.2049,6.2917,6.2049,6.2772,1814800.0],["1994-12-23",6.2772,6.3496,6.2628,6.2917,1210800.0],["1994-12-27",6.3062,6.4074,6.3062,6.3929,1220000.0],["1994-12-28",6.3351,6.3351,6.2338,6.2772,1472000.0],["1994-12-29",6.2772,6.3062,6.2338,6.3062,897200.0],["1994-12-30",6.3062,6.3929,6.3062,6.3785,1366000.0],["1995-01-03",6.3785,6.3785,6.3206,6.364,2124400.0],["1995-01-04",6.3496,6.3496,6.2483,6.3496,2604800.0],["1995-01-05",6.3496,6.4363,6.3496,6.4363,2305600.0],["1995-01-06",6.4363,6.6388,6.3929,6.552,3176800.0],["1995-01-09",6.552,6.6967,6.5087,6.6822,3139200.0],["1995-01-10",6.6822,6.8124,6.6822,6.7545,3478800.0],["1995-01-11",6.7545,6.7835,6.581,6.6967,2608800.0],["1995-01-12",6.6967,6.6967,6.552,6.5665,2497200.0],["1995-01-13",6.5956,6.6537,6.4939,6.6391,2226000.0],["1995-01-16",6.6391,6.6537,6.4648,6.6391,3230400.0],["1995-01-17",6.6391,6.799,6.6101,6.7699,3481200.0],["1995-01-18",6.7699,6.8135,6.7408,6.8135,2818000.0],["1995-01-19",6.7263,6.7263,6.3486,6.3631,13997600.0],["1995-01-20",6.276,6.276,6.0726,6.1162,11540000.0],["1995-01-23",6.1162,6.1307,5.9999,6.1307,6229600.0],["1995-01-24",6.1452,6.2469,6.1452,6.1743,4504400.0],["1995-01-25",6.1743,6.305,6.1016,6.2324,2944000.0],["1995-01-26",6.2324,6.2614,6.1743,6.2469,2143200.0],["1995-01-27",6.2469,6.3631,6.1162,6.1307,2834400.0],["1995-01-30",6.1016,6.1016,5.9999,5.9999,2610400.0],["1995-01-31",5.9999,6.0726,5.9709,5.9709,4162800.0],["1995-02-01",5.9709,6.1016,5.9418,5.9854,6764800.0],["1995-02-02",5.9854,6.1016,5.9563,6.0726,2526800.0],["1995-02-03",6.1162,6.305,6.1162,6.1597,5642000.0],["1995-02-06",6.1597,6.2614,6.1452,6.2469,2848400.0],["1995-02-07",6.2469,6.276,6.1307,6.2178,2728400.0],["1995-02-08",6.2178,6.2324,6.1597,6.1888,1566800.0],["1995-02-09",6.1888,6.2469,6.029,6.1162,2737600.0],["1995-02-10",6.1162,6.2033,6.0871,6.1743,1953200.0],["1995-02-13",6.1743,6.2033,6.1307,6.2033,2391200.0],["1995-02-14",6.2033,6.2469,6.1743,6.2324,1853200.0],["1995-02-15",6.2324,6.3195,6.1888,6.1888,2147200.0],["1995-02-16",6.1888,6.1888,6.0726,6.1888,2502000.0],["1995-02-17",6.1743,6.1743,6.0871,6.0871,1781600.0],["1995-02-21",6.0871,6.1162,6.0145,6.0435,3207600.0],["1995-02-22",6.0726,6.1597,6.0726,6.1452,3591600.0],["1995-02-23",6.1452,6.2178,6.1307,6.1597,3578400.0],["1995-02-24",6.1307,6.1307,5.9999,6.0145,4492000.0],["1995-02-27",6.0145,6.029,5.8982,5.9418,4053200.0],["1995-02-28",5.9418,5.9999,5.9128,5.9999,2706800.0],["1995-03-01",5.9418,5.9418,5.8111,5.8401,11499600.0],["1995-03-02",5.8401,5.8401,5.6367,5.6658,10558800.0],["1995-03-03",5.6658,5.753,5.6222,5.6948,5893600.0],["1995-03-06",5.6803,5.6803,5.6222,5.6658,5266800.0],["1995-03-07",5.6658,5.7239,5.6077,5.6367,3485200.0],["1995-03-08",5.6367,5.6948,5.6222,5.6222,3062400.0],["1995-03-09",5.6658,5.7384,5.6658,5.7094,2686800.0],["1995-03-10",5.7384,5.8256,5.7384,5.7965,4359600.0],["1995-03-13",5.7965,5.8111,5.6513,5.6658,3688000.0],["1995-03-14",5.6948,5.7965,5.6948,5.6948,3887600.0],["1995-03-15",5.7094,5.8111,5.7094,5.782,3401600.0],["1995-03-16",5.782,5.9709,5.782,5.9273,4313600.0],["1995-03-17",5.9273,6.029,5.9128,5.9854,3884400.0],["1995-03-20",5.9854,5.9999,5.9128,5.9418,1583200.0],["1995-03-21",5.9273,5.9273,5.8256,5.8547,6490400.0],["1995-03-22",5.8401,5.8401,5.7239,5.7675,5817600.0],["1995-03-23",5.7675,5.782,5.6949,5.753,4060800.0],["1995-03-24",5.7675,5.9273,5.7675,5.9273,4978400.0],["1995-03-27",5.9273,6.058,5.8982,6.058,2540800.0],["1995-03-28",6.058,6.0871,5.9709,6.029,1425200.0],["1995-03-29",6.2324,6.4503,6.2324,6.2614,7374000.0],["1995-03-30",6.305,6.6682,6.305,6.552,6781600.0],["1995-03-31",6.5084,6.5084,6.3341,6.4503,3420000.0],["1995-04-03",6.4503,6.5229,6.4358,6.5084,2574800.0],["1995-04-04",6.5084,6.5229,6.4358,6.5229,3403600.0],["1995-04-05",6.5229,6.552,6.4793,6.4793,2754800.0],["1995-04-06",6.4939,6.5956,6.4939,6.5084,3607200.0],["1995-04-07",6.5084,6.5229,6.4648,6.4939,1903200.0],["1995-04-10",6.4939,6.5084,6.3922,6.5084,2342000.0],["1995-04-11",6.5084,6.5374,6.4067,6.4067,2774800.0],["1995-04-12",6.4648,6.5084,6.4648,6.4939,5361600.0],["1995-04-13",6.4939,6.5084,6.4212,6.4503,2632800.0],["1995-04-17",6.5084,6.6246,6.5084,6.552,4721600.0],["1995-04-18",6.5812,6.6833,6.5666,6.5812,2904400.0],["1995-04-19",6.5812,6.7125,6.4352,6.6979,5451600.0],["1995-04-20",6.6979,6.7125,6.5374,6.552,3861600.0],["1995-04-21",6.552,6.6103,6.479,6.5082,2379600.0],["1995-04-24",6.5082,6.5666,6.4936,6.5082,2469600.0],["1995-04-25",6.5082,6.6395,6.5082,6.5812,3268800.0],["1995-04-26",6.5812,6.6103,6.5447,6.5812,2615600.0],["1995-04-27",6.5812,6.6395,6.5374,6.6249,1867600.0],["1995-04-28",6.6249,6.8292,6.6249,6.8292,3802400.0],["1995-05-01",6.8001,6.8001,6.6687,6.7125,3361200.0],["1995-05-02",6.7125,6.7271,6.6249,6.6833,1662400.0],["1995-05-03",6.6833,6.7417,6.6687,6.7125,1554000.0],["1995-05-04",6.7125,6.7271,6.5666,6.5812,3045600.0],["1995-05-05",6.5812,6.5958,6.4498,6.5082,2774400.0],["1995-05-08",6.5082,6.6395,6.479,6.6249,2044000.0],["1995-05-09",6.6541,6.8146,6.6541,6.7563,3828400.0],["1995-05-10",6.7563,6.873,6.7125,6.8584,3870800.0],["1995-05-11",6.8584,6.9752,6.8584,6.8876,3381600.0],["1995-05-12",6.8876,7.34,6.8001,7.34,9172000.0],["1995-05-15",7.34,7.4567,7.2378,7.267,7962800.0],["1995-05-16",7.267,7.2816,7.194,7.267,3690800.0],["1995-05-17",7.267,7.3983,7.2232,7.3254,3930000.0],["1995-05-18",7.267,7.267,7.0773,7.1065,5475200.0],["1995-05-19",7.0919,7.0919,6.8876,6.9752,5631200.0],["1995-05-22",7.0043,7.3983,7.0043,7.2962,4222400.0],["1995-05-23",7.2086,7.2086,6.9752,7.0335,9915200.0],["1995-05-24",7.0335,7.1211,7.0189,7.0335,4099600.0],["1995-05-25",7.0335,7.0335,6.8438,6.9022,2792000.0],["1995-05-26",6.873,6.873,6.6541,6.6979,3823200.0],["1995-05-30",6.6979,6.8438,6.6687,6.8146,3297200.0],["1995-05-31",6.8146,7.0335,6.7417,7.0335,2719200.0],["1995-06-01",7.0335,7.1065,6.9752,7.0627,3289200.0],["1995-06-02",7.0627,7.0773,6.873,6.9168,6353200.0],["1995-06-05",6.9168,7.0773,6.8876,6.9898,2009600.0],["1995-06-06",7.0043,7.0773,7.0043,7.0189,1741200.0],["1995-06-07",7.0189,7.1649,6.9606,7.0919,4624800.0],["1995-06-08",7.1503,7.2962,7.1503,7.2378,4194000.0],["1995-06-09",7.2378,7.267,7.1211,7.1795,2295200.0],["1995-06-12",7.1795,7.267,7.1065,7.1065,3050000.0],["1995-06-13",7.1065,7.3546,7.0919,7.3254,2593600.0],["1995-06-14",7.3254,7.3983,7.2962,7.3837,4117200.0],["1995-06-15",7.3692,7.3692,7.2962,7.34,1780800.0],["1995-06-16",7.34,7.3983,7.3108,7.3108,2511600.0],["1995-06-19",7.3546,7.6172,7.3546,7.588,1925600.0],["1995-06-20",7.5589,7.5589,7.4421,7.4859,3343200.0],["1995-06-21",7.3546,7.3546,7.267,7.3254,4840000.0],["1995-06-22",7.3108,7.3108,7.2378,7.2962,5078800.0],["1995-06-23",7.2962,7.34,7.2232,7.3254,2937200.0],["1995-06-26",7.3254,7.3692,7.267,7.267,2174400.0],["1995-06-27",7.267,7.3692,7.267,7.3546,2228400.0],["1995-06-28",7.3254,7.3254,7.2086,7.2816,2408800.0],["1995-06-29",7.2816,7.2962,7.194,7.267,1212800.0],["1995-06-30",7.2816,7.5297,7.2816,7.5005,4457200.0],["1995-07-03",7.5005,7.5151,7.4859,7.5151,861200.0],["1995-07-05",7.5151,7.7194,7.5005,7.7048,4053200.0],["1995-07-06",7.7048,7.9966,7.661,7.982,5032800.0],["1995-07-07",7.982,8.4344,7.9529,8.2885,5728400.0],["1995-07-10",8.2739,8.2739,8.1571,8.2009,3457200.0],["1995-07-11",8.2009,8.2739,8.1717,8.2009,2111200.0],["1995-07-12",8.2009,8.3614,8.1717,8.3614,1578800.0],["1995-07-13",8.3614,8.4782,8.3031,8.449,2476000.0],["1995-07-14",8.449,8.4928,8.3906,8.4636,1380000.0],["1995-07-17",8.4636,8.7846,8.4198,8.6241,3234800.0],["1995-07-18",8.4745,8.4745,8.3573,8.3719,2951200.0],["1995-07-19",8.1813,8.1813,7.8148,8.108,6454800.0],["1995-07-20",8.0933,8.0933,7.7708,7.9174,7407200.0],["1995-07-21",7.9174,7.976,7.8441,7.9174,4312800.0],["1995-07-24",7.9174,8.108,7.9027,8.0933,2162400.0],["1995-07-25",8.0933,8.2106,8.0054,8.196,2363200.0],["1995-07-26",8.196,8.24,8.108,8.196,1558400.0],["1995-07-27",8.2253,8.3133,8.2253,8.24,1165200.0],["1995-07-28",8.24,8.2546,8.108,8.1227,1448000.0],["1995-07-31",8.1227,8.2839,8.0787,8.2546,1445200.0],["1995-08-01",8.24,8.24,7.9174,7.9907,2475200.0],["1995-08-02",7.9907,8.1667,7.8881,7.8881,2673200.0],["1995-08-03",7.8881,8.0054,7.7708,7.976,2035200.0],["1995-08-04",7.976,8.0347,7.8588,7.8734,1071200.0],["1995-08-07",7.8734,7.9027,7.7561,7.7708,1995200.0],["1995-08-08",7.7708,7.7854,7.5802,7.7561,2300000.0],["1995-08-09",7.7561,7.7708,7.5655,7.6242,2950000.0],["1995-08-10",7.5948,7.5948,7.4629,7.4629,5111200.0],["1995-08-11",7.4629,7.5069,7.3016,7.4336,2550800.0],["1995-08-14",7.5069,7.7415,7.5069,7.7415,2319600.0],["1995-08-15",7.7415,7.7415,7.5948,7.7121,2189600.0],["1995-08-16",7.8148,7.9907,7.8148,7.976,3944400.0],["1995-08-17",7.976,8.0933,7.8588,8.064,3975200.0],["1995-08-18",8.0494,8.0494,7.9321,7.9467,5903600.0],["1995-08-21",7.9467,7.9907,7.9174,7.9321,3500800.0],["1995-08-22",7.9174,7.9174,7.7708,7.8294,2990000.0],["1995-08-23",7.8148,7.8148,7.6242,7.6681,4591200.0],["1995-08-24",7.6681,7.6681,7.4922,7.5509,4195200.0],["1995-08-25",7.5655,7.6681,7.5655,7.6242,2162800.0],["1995-08-28",7.6242,7.7121,7.5802,7.6681,1484400.0],["1995-08-29",7.6828,7.8587,7.6828,7.8587,1958400.0],["1995-08-30",7.8587,7.9321,7.7854,7.8294,2383600.0],["1995-08-31",7.8294,7.9321,7.8294,7.8734,1488800.0],["1995-09-01",7.8734,8.02,7.8441,8.02,1115600.0],["1995-09-05",8.02,8.064,7.9321,8.0347,1696400.0],["1995-09-06",8.0347,8.1373,8.02,8.1373,1868400.0],["1995-09-07",8.1373,8.2106,8.1227,8.1373,2987200.0],["1995-09-08",8.1373,8.1667,8.0494,8.108,1842800.0],["1995-09-11",8.108,8.1373,7.976,7.9907,1293200.0],["1995-09-12",7.976,7.976,7.8588,7.9027,1852400.0],["1995-09-13",7.8587,7.8587,7.8001,7.8587,1934400.0],["1995-09-14",7.8588,7.8588,7.6095,7.6242,4240400.0],["1995-09-15",7.6242,7.7121,7.6242,7.6535,3852400.0],["1995-09-18",7.6535,7.6975,7.6242,7.6681,1999200.0],["1995-09-19",7.023,7.023,6.7884,6.9057,19483200.0],["1995-09-20",6.979,7.067,6.979,7.023,9081200.0],["1995-09-21",7.0084,7.0084,6.9057,6.9057,5008000.0],["1995-09-22",6.9057,6.979,6.8764,6.9057,2566400.0],["1995-09-25",6.9057,6.9497,6.8031,6.8178,1924400.0],["1995-09-26",6.8178,6.8911,6.8031,6.8178,3429600.0],["1995-09-27",6.8031,6.8031,6.5832,6.5832,5075600.0],["1995-09-28",6.6565,6.7445,6.6565,6.7445,4480400.0],["1995-09-29",6.7445,6.8178,6.6711,6.6711,3096400.0],["1995-10-02",6.6711,6.6858,6.4659,6.4805,5115600.0],["1995-10-03",6.4805,6.5685,6.4366,6.4952,4278000.0],["1995-10-04",6.4952,6.4952,6.3926,6.4219,5644800.0],["1995-10-05",6.4219,6.5245,6.4219,6.4659,5118800.0],["1995-10-06",6.4659,6.4805,6.3486,6.3486,2690800.0],["1995-10-09",6.2606,6.2606,6.07,6.1726,4963600.0],["1995-10-10",6.1726,6.2899,5.9527,6.1726,5307600.0],["1995-10-11",6.1726,6.2753,6.0553,6.114,3386400.0],["1995-10-12",6.1433,6.2899,6.1433,6.2606,3218800.0],["1995-10-13",6.2606,6.5538,6.2606,6.5099,5668000.0],["1995-10-16",6.5099,6.5685,6.4072,6.5099,3138400.0],["1995-10-17",6.5099,6.5538,6.3339,6.3486,3674800.0],["1995-10-18",6.3339,6.3339,5.9967,6.0407,7730400.0],["1995-10-19",6.1263,6.2444,6.1263,6.2001,4964000.0],["1995-10-20",6.2296,6.3182,6.2296,6.2739,4236000.0],["1995-10-23",6.2739,6.3182,6.2149,6.2444,2256400.0],["1995-10-24",6.2739,6.4658,6.2739,6.4215,3166000.0],["1995-10-25",6.4215,6.4954,6.2444,6.2444,2854000.0],["1995-10-26",6.2739,6.392,6.2739,6.333,2429600.0],["1995-10-27",6.333,6.4658,6.333,6.4511,2978800.0],["1995-10-30",6.4511,6.5692,6.4215,6.4954,3084400.0],["1995-10-31",6.5839,6.7316,6.5839,6.702,3815600.0],["1995-11-01",6.702,6.7906,6.6135,6.6725,2937600.0],["1995-11-02",6.6873,6.7906,6.6873,6.7611,2752800.0],["1995-11-03",6.7611,6.8349,6.5987,6.6135,5108400.0],["1995-11-06",6.6135,6.7906,6.6135,6.7463,2806000.0],["1995-11-07",6.7463,6.7758,6.6873,6.7463,1774400.0],["1995-11-08",6.643,6.643,6.5396,6.5544,3327600.0],["1995-11-09",6.5987,6.7463,6.5987,6.7168,2540000.0],["1995-11-10",6.7168,6.7316,6.6725,6.6873,2154800.0],["1995-11-13",6.6873,6.7315,6.5987,6.6577,2142000.0],["1995-11-14",6.6577,6.7316,6.6135,6.6135,1303200.0],["1995-11-15",6.6135,6.6577,6.5101,6.6135,2278400.0],["1995-11-16",6.6135,6.6135,6.5101,6.5249,2285600.0],["1995-11-17",6.5396,6.6135,6.5396,6.5544,2664800.0],["1995-11-20",6.5544,6.7316,6.5396,6.5692,2925600.0],["1995-11-21",6.7315,7.0563,6.7315,7.012,6520400.0],["1995-11-22",7.012,7.1006,6.8792,7.0563,4496800.0],["1995-11-24",7.0563,7.0858,7.0416,7.0563,1150000.0],["1995-11-27",7.1006,7.3073,7.1006,7.2482,3972800.0],["1995-11-28",7.2482,7.3368,7.2335,7.3368,2560000.0],["1995-11-29",7.3368,7.3663,7.2039,7.322,2629600.0],["1995-11-30",7.322,7.3368,7.2335,7.2482,1912000.0],["1995-12-01",7.2482,7.2778,7.2039,7.2039,2207200.0],["1995-12-04",7.2039,7.322,7.2039,7.263,1774400.0],["1995-12-05",7.263,7.4549,7.1744,7.3811,3022000.0],["1995-12-06",7.3811,7.4401,7.3073,7.3811,1770800.0],["1995-12-07",7.3516,7.3516,7.1744,7.1744,1622800.0],["1995-12-08",7.1744,7.2335,7.1449,7.1892,1358000.0],["1995-12-11",7.1892,7.3073,7.1597,7.2925,1258800.0],["1995-12-12",7.2925,7.322,7.2335,7.2335,1448000.0],["1995-12-13",7.2335,7.3073,7.1597,7.2925,2878800.0],["1995-12-14",7.2925,7.4106,7.2925,7.322,3988000.0],["1995-12-15",7.322,7.3368,7.0563,7.0858,3891600.0],["1995-12-18",7.0711,7.0711,6.8201,6.8201,5345600.0],["1995-12-19",6.8201,7.2039,6.7611,7.1892,4606800.0],["1995-12-20",7.1892,7.2039,7.0858,7.0858,3174000.0],["1995-12-21",7.1006,7.263,7.1006,7.263,1872800.0],["1995-12-22",7.2482,7.2482,7.1154,7.1892,1458800.0],["1995-12-26",7.1892,7.1892,6.9973,7.012,920800.0],["1995-12-27",7.012,7.012,6.953,6.9677,2015200.0],["1995-12-28",6.9677,7.0268,6.8644,6.8939,1647200.0],["1995-12-29",6.8939,6.953,6.8939,6.9382,2208000.0],["1996-01-02",6.9382,7.0563,6.8792,7.0268,4534000.0],["1996-01-03",7.0268,7.2335,7.012,7.1449,5097200.0],["1996-01-04",7.1449,7.1449,7.012,7.0858,4061600.0],["1996-01-05",7.0858,7.2335,7.012,7.2039,2788000.0],["1996-01-08",7.2039,7.2187,7.1301,7.1744,1199600.0],["1996-01-09",7.1744,7.2335,6.9825,6.9825,2748400.0],["1996-01-10",6.9825,7.1597,6.8644,6.9087,4288800.0],["1996-01-11",6.9235,7.0268,6.9235,7.012,2500000.0],["1996-01-12",7.012,7.0563,6.8792,6.9087,2382400.0],["1996-01-15",6.8644,6.8644,6.702,6.7168,3422400.0],["1996-01-16",6.7168,6.7316,6.4215,6.5544,7181600.0],["1996-01-17",6.5544,6.5839,6.3773,6.4068,6114400.0],["1996-01-18",6.6713,7.2507,6.6713,7.0427,17313600.0],["1996-01-19",7.0427,7.0873,6.9387,7.013,7396000.0],["1996-01-22",7.013,7.4884,7.013,7.4587,6558400.0],["1996-01-23",7.429,7.429,7.2656,7.429,6574400.0],["1996-01-24",7.429,7.429,7.325,7.3696,2549200.0],["1996-01-25",7.3547,7.3547,7.1764,7.2061,2800400.0],["1996-01-26",7.2061,7.3993,7.1467,7.3993,3100000.0],["1996-01-29",7.3993,7.5925,7.3993,7.5776,4029200.0],["1996-01-30",7.5776,7.6816,7.5627,7.6519,4122400.0],["1996-01-31",7.6519,7.7113,7.5033,7.6519,6088400.0],["1996-02-01",7.6519,7.6519,7.533,7.6222,2006800.0],["1996-02-02",7.6222,7.637,7.4439,7.533,2576800.0],["1996-02-05",7.533,7.533,7.325,7.4587,3753200.0],["1996-02-06",7.4587,7.5627,7.4587,7.5479,2945600.0],["1996-02-07",7.5627,7.6816,7.5627,7.5925,2755200.0],["1996-02-08",7.5925,7.741,7.5776,7.741,3288000.0],["1996-02-09",7.741,7.8005,7.6519,7.6816,4370000.0],["1996-02-12",7.6816,8.0679,7.6816,8.0382,5484000.0],["1996-02-13",8.0233,8.0233,7.8599,8.0233,4714800.0],["1996-02-14",8.0233,8.0531,7.9045,7.9639,2642400.0],["1996-02-15",7.9639,8.0085,7.8896,7.9193,4382400.0],["1996-02-16",7.9193,7.9936,7.8005,7.9639,3848000.0],["1996-02-20",7.9639,8.0828,7.8896,8.0679,3654000.0],["1996-02-21",8.0976,8.2611,8.0976,8.1868,4449200.0],["1996-02-22",8.2313,8.3651,8.2313,8.3502,3827600.0],["1996-02-23",8.3502,8.5582,8.2165,8.3205,3818000.0],["1996-02-26",8.3205,8.3502,8.2165,8.2314,3305600.0],["1996-02-27",8.2313,8.3056,8.1125,8.2462,2235600.0],["1996-02-28",8.2462,8.3205,8.0233,8.0531,2842000.0],["1996-02-29",8.0531,8.0679,7.9193,7.9342,2937600.0],["1996-03-01",7.9342,8.0679,7.7856,8.0233,2830000.0],["1996-03-04",8.0233,8.1571,7.9788,8.0679,3146000.0],["1996-03-05",8.0531,8.0531,7.949,8.0531,3389200.0],["1996-03-06",8.0531,8.1273,7.9788,8.0531,3079200.0],["1996-03-07",8.0531,8.1422,7.949,8.0531,3221600.0],["1996-03-08",8.0531,8.1422,7.8302,7.9936,3876000.0],["1996-03-11",7.9936,8.3056,7.9193,8.3056,3638800.0],["1996-03-12",8.3056,8.3948,8.0085,8.3651,4683200.0],["1996-03-13",8.3651,8.3948,8.2314,8.3948,2544000.0],["1996-03-14",8.3948,8.4839,8.3948,8.4245,3598000.0],["1996-03-15",8.4245,8.6177,8.4096,8.5582,3878000.0],["1996-03-18",8.5582,8.7514,8.5137,8.7365,4014400.0],["1996-03-19",8.7365,8.7811,8.5285,8.6028,5062400.0],["1996-03-20",8.6028,8.6474,8.3502,8.4245,3674000.0],["1996-03-21",8.4096,8.4096,8.3056,8.3205,1518800.0],["1996-03-22",8.3205,8.3651,8.1868,8.2314,1745600.0],["1996-03-25",8.2313,8.2908,8.1571,8.2462,2327600.0],["1996-03-26",8.2462,8.3799,8.1868,8.3056,2084400.0],["1996-03-27",8.3056,8.4096,8.1868,8.2611,1397200.0],["1996-03-28",8.2313,8.2313,8.0382,8.1422,1776800.0],["1996-03-29",8.1422,8.1571,8.0531,8.0828,1836000.0],["1996-04-01",8.0828,8.1125,7.9639,8.0233,1832400.0],["1996-04-02",8.0233,8.0679,7.8302,7.9193,2808000.0],["1996-04-03",7.9193,8.1273,7.9193,8.1125,1655600.0],["1996-04-04",8.1125,8.2611,8.1125,8.1571,1339600.0],["1996-04-08",8.1125,8.1125,7.9639,8.0382,2050400.0],["1996-04-09",8.0382,8.0531,7.9193,7.9342,1882400.0],["1996-04-10",7.9342,8.0382,7.8748,7.9045,1648400.0],["1996-04-11",7.9045,8.1571,7.9045,8.1571,3116000.0],["1996-04-12",8.1571,8.3948,8.1571,8.3502,3159600.0],["1996-04-15",8.3502,8.5434,8.3354,8.5137,2591200.0],["1996-04-16",8.4988,8.4988,8.2759,8.3799,4186800.0],["1996-04-17",8.3205,8.3205,8.0085,8.0531,3632800.0],["1996-04-18",8.0053,8.0053,7.7215,7.8111,5103600.0],["1996-04-19",7.8111,7.841,7.7514,7.7663,7505200.0],["1996-04-22",7.7812,7.8559,7.7812,7.826,2652800.0],["1996-04-23",7.826,7.9157,7.8111,7.8111,2362000.0],["1996-04-24",7.8111,7.8559,7.6618,7.7364,1889600.0],["1996-04-25",7.7364,7.9754,7.6618,7.9605,2538400.0],["1996-04-26",7.9605,7.9605,7.7514,7.7514,2229200.0],["1996-04-29",7.7514,7.7514,7.602,7.6767,1796800.0],["1996-04-30",7.6767,7.7514,7.6169,7.6617,1694800.0],["1996-05-01",7.6618,7.8111,7.602,7.7215,3099200.0],["1996-05-02",7.7215,7.8559,7.6468,7.7215,4316800.0],["1996-05-03",7.7215,7.7812,7.5721,7.617,3529200.0],["1996-05-06",7.6169,7.6319,7.5273,7.6319,2586000.0],["1996-05-07",7.6319,7.6319,7.5273,7.5423,3583200.0],["1996-05-08",7.5423,7.5721,7.4079,7.5273,2446000.0],["1996-05-09",7.5273,7.6468,7.4975,7.5721,2398400.0],["1996-05-10",7.5871,7.6618,7.5871,7.602,1634400.0],["1996-05-13",7.602,7.6767,7.5871,7.6617,1833600.0],["1996-05-14",7.7215,7.841,7.7215,7.7962,4389600.0],["1996-05-15",7.8559,8.0202,7.8559,7.9754,3393600.0],["1996-05-16",7.9754,8.2592,7.9455,8.2144,3786800.0],["1996-05-17",8.2144,8.289,8.2144,8.2293,2852400.0],["1996-05-20",8.2293,8.2741,8.0949,8.1098,2428800.0],["1996-05-21",8.1397,8.2293,8.1397,8.1845,2910000.0],["1996-05-22",8.1845,8.289,8.1098,8.2741,2563200.0],["1996-05-23",8.2741,8.3189,8.0799,8.0799,3072000.0],["1996-05-24",8.0799,8.1695,8.0501,8.1695,3006000.0],["1996-05-28",8.1696,8.1696,8.0799,8.0949,2190800.0],["1996-05-29",8.0949,8.1397,8.0949,8.1247,1509600.0],["1996-05-30",8.0351,8.0351,7.8858,7.9306,5463600.0],["1996-05-31",7.8559,7.8559,7.7962,7.841,3132000.0],["1996-06-03",7.826,7.826,7.6767,7.6916,2794800.0],["1996-06-04",7.7066,7.8858,7.7066,7.8559,3534800.0],["1996-06-05",7.8559,7.9157,7.7962,7.9007,1700000.0],["1996-06-06",7.9007,7.9156,7.7514,7.7514,2041600.0],["1996-06-07",7.7514,7.8858,7.6617,7.841,2415200.0],["1996-06-10",7.841,7.9605,7.7514,7.7663,1575600.0],["1996-06-11",7.7812,7.9455,7.7812,7.8858,1345200.0],["1996-06-12",7.8858,7.9903,7.7215,7.7364,1739600.0],["1996-06-13",7.7364,7.8111,7.6767,7.7215,1739600.0],["1996-06-14",7.7962,7.8858,7.7962,7.7962,1965200.0],["1996-06-17",7.7962,7.8708,7.7663,7.8111,1398400.0],["1996-06-18",7.826,8.0501,7.826,7.841,2332400.0],["1996-06-19",7.841,7.9754,7.8111,7.8858,2883600.0],["1996-06-20",7.8858,8.1247,7.8858,8.0202,2510000.0],["1996-06-21",8.0351,8.2442,8.0351,8.2144,3808800.0],["1996-06-24",8.2144,8.3338,8.1994,8.2741,2184400.0],["1996-06-25",8.2741,8.2741,8.1098,8.1546,2345200.0],["1996-06-26",8.1546,8.1845,7.9754,8.0053,2334400.0],["1996-06-27",8.0053,8.0949,8.0053,8.0351,4665200.0],["1996-06-28",8.0351,8.1098,7.9455,8.0949,3232800.0],["1996-07-01",8.0949,8.3936,7.9903,8.3637,3609200.0],["1996-07-02",8.3637,8.3637,8.2293,8.3488,1948800.0],["1996-07-03",8.3488,8.4683,8.3189,8.3786,1759600.0],["1996-07-05",8.3786,8.3786,8.0949,8.1695,1741600.0],["1996-07-08",8.1845,8.3338,8.1845,8.2741,2392800.0],["1996-07-09",8.3189,8.4234,8.3189,8.3488,1992000.0],["1996-07-10",8.3488,8.3936,8.1696,8.2741,2967600.0],["1996-07-11",8.2741,8.3338,8.1397,8.2144,2578800.0],["1996-07-12",8.1994,8.1994,7.9455,8.0202,2359600.0],["1996-07-15",8.0202,8.0202,7.617,7.617,3540800.0],["1996-07-16",7.6169,8.0202,7.4975,7.9306,7524800.0],["1996-07-17",7.9306,7.9306,7.7812,7.8559,5973200.0],["1996-07-18",7.904,8.1144,7.8589,8.1144,5460800.0],["1996-07-19",8.1144,8.1444,7.9791,8.0543,3749200.0],["1996-07-22",8.0242,8.0242,7.889,7.889,4594000.0],["1996-07-23",7.889,7.919,7.7537,7.7838,3579600.0],["1996-07-24",7.7838,7.8739,7.5584,7.8589,4344800.0],["1996-07-25",7.8589,7.934,7.6035,7.7086,2094800.0],["1996-07-26",7.7387,8.0092,7.7387,7.9641,1694000.0],["1996-07-29",7.904,7.904,7.8138,7.8138,1650800.0],["1996-07-30",7.8138,7.8589,7.7237,7.7537,1847600.0],["1996-07-31",7.7838,7.9791,7.7838,7.919,2217200.0],["1996-08-01",7.919,8.1294,7.904,8.0843,2494000.0],["1996-08-02",8.0843,8.1745,8.0843,8.1745,2221600.0],["1996-08-05",8.1745,8.2797,8.1745,8.2797,1372400.0],["1996-08-06",8.2797,8.3097,8.1895,8.3097,2540400.0],["1996-08-07",8.3097,8.3848,8.2947,8.3698,2852400.0],["1996-08-08",8.3698,8.4299,8.2646,8.3999,3006400.0],["1996-08-09",8.3999,8.3999,8.3548,8.3999,1503200.0],["1996-08-12",8.3999,8.5351,8.3848,8.5351,2911600.0],["1996-08-13",8.5351,8.5351,8.4299,8.445,1934000.0],["1996-08-14",8.4449,8.46,8.3848,8.3999,1189200.0],["1996-08-15",8.3999,8.4149,8.3097,8.3698,1543200.0],["1996-08-16",8.3698,8.3999,8.3548,8.3848,1712800.0],["1996-08-19",8.3848,8.49,8.3698,8.46,2316400.0],["1996-08-20",8.46,8.5802,8.445,8.5802,2171600.0],["1996-08-21",8.5802,8.6403,8.5201,8.5802,2520000.0],["1996-08-22",8.6103,8.6704,8.6103,8.6403,2664400.0],["1996-08-23",8.6403,8.6553,8.5201,8.5652,1086400.0],["1996-08-26",8.5652,8.5802,8.475,8.5652,1252000.0],["1996-08-27",8.5652,8.5952,8.49,8.5351,1338400.0],["1996-08-28",8.5351,8.5501,8.3999,8.4299,1804400.0],["1996-08-29",8.4149,8.4149,8.3097,8.3398,1434800.0],["1996-08-30",8.3398,8.3398,8.2496,8.2797,865600.0],["1996-09-03",8.2797,8.3698,8.1144,8.3398,2185600.0],["1996-09-04",8.3398,8.5501,8.3247,8.5351,2328000.0],["1996-09-05",8.5351,8.5652,8.3999,8.445,2000400.0],["1996-09-06",8.445,8.7004,8.4149,8.6253,2054800.0],["1996-09-09",8.6704,8.8507,8.6704,8.8356,2522400.0],["1996-09-10",8.8356,8.8657,8.6854,8.7154,2119200.0],["1996-09-11",8.7154,8.8056,8.6704,8.6704,1582800.0],["1996-09-12",8.6704,8.8056,8.6103,8.6403,1502400.0],["1996-09-13",8.7004,8.9108,8.7004,8.9108,2532800.0],["1996-09-16",8.9108,9.016,8.9108,8.9709,2096800.0],["1996-09-17",8.9709,9.016,8.7755,8.8356,1951600.0],["1996-09-18",8.8356,8.8958,8.7605,8.7906,1732000.0],["1996-09-19",8.7906,8.9559,8.7154,8.9559,1881200.0],["1996-09-20",9.016,9.0911,9.016,9.031,2666000.0],["1996-09-23",9.031,9.031,8.9559,9.016,1619200.0],["1996-09-24",9.016,9.1212,8.9709,9.061,1993200.0],["1996-09-25",9.061,9.061,8.9709,8.9859,1478000.0],["1996-09-26",8.9859,8.9859,8.8807,8.9258,2356400.0],["1996-09-27",8.9258,8.9559,8.8507,8.8957,1967200.0],["1996-09-30",8.8958,9.0761,8.8807,9.061,2434800.0],["1996-10-01",9.046,9.046,8.8657,8.8657,1754800.0],["1996-10-02",8.8807,8.9709,8.8807,8.9108,1762800.0],["1996-10-03",8.9108,8.9408,8.8206,8.8807,1392400.0],["1996-10-04",8.8807,8.8807,8.7305,8.8356,3433600.0],["1996-10-07",8.8206,8.8206,8.6854,8.7605,2161600.0],["1996-10-08",8.7605,8.7755,8.6704,8.6854,2260400.0],["1996-10-09",8.6704,8.6704,8.5802,8.6403,2341200.0],["1996-10-10",8.6403,8.7004,8.5877,8.6553,2863600.0],["1996-10-11",8.6854,8.8657,8.6854,8.8056,2793200.0],["1996-10-14",8.8056,8.9859,8.8056,8.9108,2230000.0],["1996-10-15",9.0009,9.3165,9.0009,9.1662,4994800.0],["1996-10-16",9.1662,9.1662,8.9108,8.9859,4221200.0],["1996-10-17",9.0343,9.0494,8.9134,8.9889,2267600.0],["1996-10-18",8.9889,8.9889,8.9285,8.9587,2910800.0],["1996-10-21",8.9587,9.0343,8.9134,8.9436,1853200.0],["1996-10-22",8.9436,8.9436,8.8076,8.8379,1275200.0],["1996-10-23",8.8076,8.8076,8.6566,8.7019,5954400.0],["1996-10-24",8.7019,8.717,8.6264,8.6566,6227600.0],["1996-10-25",8.6566,8.717,8.5055,8.5055,1954000.0],["1996-10-28",8.5055,8.5055,8.3695,8.3695,3350400.0],["1996-10-29",8.3695,8.5055,8.3393,8.3695,3969200.0],["1996-10-30",8.3695,8.4904,8.2789,8.3091,4102400.0],["1996-10-31",8.3091,8.3695,8.2487,8.294,5308000.0],["1996-11-01",8.3242,8.4753,8.3242,8.3997,4331200.0],["1996-11-04",8.43,8.6263,8.43,8.5659,4358000.0],["1996-11-05",8.5961,8.6717,8.5961,8.6415,4170400.0],["1996-11-06",8.6415,8.7925,8.6264,8.7623,3630400.0],["1996-11-07",8.7623,8.8983,8.6717,8.8832,3992000.0],["1996-11-08",8.8832,8.8832,8.7321,8.8832,1837200.0],["1996-11-11",8.8832,8.8832,8.8379,8.853,878000.0],["1996-11-12",8.853,8.9134,8.7472,8.9134,2601200.0],["1996-11-13",8.9134,9.1249,8.8983,9.1098,3699600.0],["1996-11-14",9.1098,9.1249,9.004,9.0343,3026400.0],["1996-11-15",9.0343,9.0947,8.8228,8.8832,3563600.0],["1996-11-18",8.8832,8.9889,8.8379,8.8983,4267200.0],["1996-11-19",8.9134,8.9889,8.9134,8.9436,1557200.0],["1996-11-20",9.2307,9.5328,9.2307,9.5177,5612800.0],["1996-11-21",9.4724,9.4724,9.3062,9.3666,5390000.0],["1996-11-22",9.4875,9.7896,9.4875,9.6688,3612000.0],["1996-11-25",9.6688,9.6839,9.4875,9.6839,2535200.0],["1996-11-26",9.6839,9.7141,9.4119,9.4422,3257600.0],["1996-11-27",9.4573,9.6386,9.4573,9.6234,2324000.0],["1996-11-29",9.6234,9.6537,9.563,9.563,820800.0],["1996-12-02",9.563,9.6235,9.4119,9.5479,1925200.0],["1996-12-03",9.5479,9.5932,9.3666,9.3666,2420000.0],["1996-12-04",9.3666,9.4422,9.2911,9.3062,2560000.0],["1996-12-05",9.3062,9.3968,9.2307,9.3968,2595600.0],["1996-12-06",9.3968,9.4119,9.1853,9.3062,2858400.0],["1996-12-09",9.3062,9.3968,9.3062,9.3666,1250800.0],["1996-12-10",9.3666,9.5932,9.3666,9.5177,1954400.0],["1996-12-11",9.4422,9.4422,9.1853,9.3062,3702800.0],["1996-12-12",9.3062,9.3666,9.2458,9.2458,2121200.0],["1996-12-13",9.2458,9.3213,9.1551,9.2004,2422000.0],["1996-12-16",9.2004,9.2911,9.0343,9.0343,1940400.0],["1996-12-17",9.0191,9.0191,8.8832,8.9285,3529200.0],["1996-12-18",8.9285,9.0796,8.9134,8.9738,2355600.0],["1996-12-19",9.0191,9.2155,9.0191,9.0645,3186000.0],["1996-12-20",9.0796,9.2004,9.0796,9.1249,4808400.0],["1996-12-23",9.1249,9.3213,9.1249,9.276,2170400.0],["1996-12-24",9.276,9.2911,9.2155,9.2307,639200.0],["1996-12-26",9.2307,9.3364,9.2307,9.276,1649200.0],["1996-12-27",9.276,9.3062,9.2307,9.276,1908800.0],["1996-12-30",9.276,9.2911,9.1702,9.1853,1566800.0],["1996-12-31",9.1853,9.2458,9.0796,9.0947,1630400.0],["1997-01-02",8.9587,8.9587,8.7623,8.8228,4976800.0],["1997-01-03",8.8832,9.0947,8.8832,9.0343,3602800.0],["1997-01-06",9.0343,9.2307,9.004,9.0796,2596800.0],["1997-01-07",9.0796,9.1098,8.9436,9.1098,1981600.0],["1997-01-08",9.1098,9.276,9.0796,9.0796,2281200.0],["1997-01-09",9.0796,9.3364,9.0645,9.2004,2854800.0],["1997-01-10",9.2004,9.427,9.0343,9.427,2810000.0],["1997-01-13",9.5026,9.6234,9.5026,9.5932,2962000.0],["1997-01-14",9.5932,9.6386,9.4573,9.4573,2094000.0],["1997-01-15",9.4422,9.4422,9.3666,9.3666,1277200.0],["1997-01-16",9.4152,9.4456,9.3241,9.4456,1544800.0],["1997-01-17",9.4456,9.5671,9.3848,9.5671,2290000.0],["1997-01-20",9.5671,9.5823,9.4911,9.5367,2191200.0],["1997-01-21",9.4152,9.4152,9.233,9.2785,8047600.0],["1997-01-22",9.2785,9.4,9.2026,9.2178,5375600.0],["1997-01-23",9.2178,9.3545,9.1419,9.157,5138800.0],["1997-01-24",9.1571,9.2026,9.0659,9.1419,5725600.0],["1997-01-27",9.1419,9.2482,9.1267,9.2178,4845600.0],["1997-01-28",9.2178,9.3697,9.1571,9.2026,2250000.0],["1997-01-29",9.2026,9.2634,9.1722,9.233,4508000.0],["1997-01-30",9.2482,9.4,9.2482,9.3848,3437200.0],["1997-01-31",9.4,9.4911,9.4,9.4304,2492800.0],["1997-02-03",9.4152,9.4152,9.2634,9.3089,1745600.0],["1997-02-04",9.3089,9.4608,9.2785,9.4152,2097200.0],["1997-02-05",9.4152,9.5519,9.4152,9.4304,2664400.0],["1997-02-06",9.4304,9.476,9.3848,9.4456,1992800.0],["1997-02-07",9.476,9.6582,9.476,9.6582,1752000.0],["1997-02-10",9.6582,9.7569,9.5974,9.6126,2420000.0],["1997-02-11",9.6126,9.643,9.5063,9.6126,1576400.0],["1997-02-12",9.6126,9.6582,9.5367,9.6582,1856000.0],["1997-02-13",9.6582,10.129,9.6278,10.0986,4056000.0],["1997-02-14",10.0986,10.0986,9.6886,9.6886,3254800.0],["1997-02-18",9.6886,9.7037,9.5519,9.7037,3345600.0],["1997-02-19",9.7037,9.9163,9.6582,9.7645,2011600.0],["1997-02-20",9.7341,9.7341,9.5671,9.5671,2542000.0],["1997-02-21",9.5823,9.6886,9.5823,9.6734,1776400.0],["1997-02-24",9.6734,9.8252,9.6126,9.8252,2583200.0],["1997-02-25",9.8252,9.8556,9.7341,9.81,1229200.0],["1997-02-26",9.81,9.886,9.6582,9.7949,2026400.0],["1997-02-27",9.7645,9.7645,9.6582,9.6734,1660800.0],["1997-02-28",9.6582,9.6582,9.5063,9.5063,1650800.0],["1997-03-03",9.5063,9.5823,9.4456,9.5671,1607200.0],["1997-03-04",9.5671,9.6734,9.476,9.4911,1567200.0],["1997-03-05",9.5215,9.7189,9.5215,9.7037,1416400.0],["1997-03-06",9.7037,9.81,9.6734,9.7645,3484000.0],["1997-03-07",9.7645,9.9315,9.7645,9.9012,1282800.0],["1997-03-10",9.9012,9.9163,9.7493,9.9163,1680800.0],["1997-03-11",9.9012,9.9012,9.7493,9.7493,1405600.0],["1997-03-12",9.7493,9.8556,9.7037,9.7949,1468000.0],["1997-03-13",9.7797,9.7797,9.6126,9.6886,2328800.0],["1997-03-14",9.7037,9.8708,9.7037,9.8556,1394400.0],["1997-03-17",9.8556,9.886,9.7797,9.7797,2118000.0],["1997-03-18",9.7797,9.8252,9.6886,9.7341,1991600.0],["1997-03-19",9.7341,9.7949,9.6886,9.7949,1285600.0],["1997-03-20",9.7949,9.8252,9.6734,9.7949,1518400.0],["1997-03-21",9.7949,9.8708,9.7949,9.8556,1478800.0],["1997-03-24",9.8556,10.1745,9.7949,10.1289,1894000.0],["1997-03-25",10.1289,10.1289,9.9467,9.9961,2379200.0],["1997-03-26",9.9961,10.0075,9.8252,9.8404,3053600.0],["1997-03-27",9.8404,9.9163,9.7037,9.7341,1777200.0],["1997-03-31",9.7341,9.8252,9.643,9.7493,2098400.0],["1997-04-01",9.7493,9.7493,9.5671,9.5975,2216400.0],["1997-04-02",9.5974,9.7189,9.5063,9.5215,2036000.0],["1997-04-03",9.5215,9.5367,9.3848,9.3848,2724800.0],["1997-04-04",9.3848,9.6582,9.2785,9.6126,1886000.0],["1997-04-07",9.6126,9.643,9.5215,9.5671,1009200.0],["1997-04-08",9.5215,9.5215,9.4304,9.4608,1867200.0],["1997-04-09",9.476,9.5671,9.476,9.5063,1677600.0],["1997-04-10",9.5063,9.5063,9.4,9.4456,1726000.0],["1997-04-11",9.4304,9.4304,9.3241,9.3393,1229600.0],["1997-04-14",9.3393,9.7037,9.2937,9.643,1275200.0],["1997-04-15",9.7493,10.0986,9.7493,10.0834,4507200.0],["1997-04-16",10.0834,10.4023,10.0226,10.2808,4518800.0],["1997-04-17",10.3296,10.4517,10.2381,10.4517,2514400.0],["1997-04-18",10.4517,10.4822,10.2228,10.2686,1482800.0],["1997-04-21",10.2686,10.3907,10.2076,10.2839,1665200.0],["1997-04-22",10.2839,10.6653,10.2228,10.6195,2032000.0],["1997-04-23",10.6195,10.9552,10.589,10.8789,2754000.0],["1997-04-24",10.8789,11.062,10.6348,10.65,3488800.0],["1997-04-25",10.65,10.7874,10.5432,10.6348,1624400.0],["1997-04-28",10.6348,10.8179,10.6195,10.7721,1176400.0],["1997-04-29",10.7721,10.9247,10.6958,10.7263,1990400.0],["1997-04-30",10.7416,11.0925,10.7416,10.8637,2520400.0],["1997-05-01",10.8637,11.0773,10.8331,11.0773,1916000.0],["1997-05-02",11.0773,11.4282,10.9857,11.3977,2656800.0],["1997-05-05",11.3977,11.6876,11.3367,11.6723,2783200.0],["1997-05-06",11.6723,11.7028,11.474,11.5198,2909200.0],["1997-05-07",11.4892,11.4892,11.2756,11.2756,2206800.0],["1997-05-08",11.2909,11.6266,11.2909,11.5045,2438000.0],["1997-05-09",11.5655,11.8249,11.5655,11.7944,2463600.0],["1997-05-12",11.7944,11.7944,11.5045,11.7486,4339600.0],["1997-05-13",11.7486,11.947,11.6723,11.8554,4728400.0],["1997-05-14",11.8554,12.1148,11.6876,11.7028,3125600.0],["1997-05-15",11.7028,12.0233,11.6723,12.008,2544000.0],["1997-05-16",12.008,12.1758,11.9012,12.0233,3684800.0],["1997-05-19",12.0233,12.0233,11.7639,11.9622,2057200.0],["1997-05-20",11.9012,11.9012,11.6876,11.8402,2964800.0],["1997-05-21",11.8402,12.1606,11.7944,11.8097,3183200.0],["1997-05-22",11.8707,12.0233,11.8707,11.9012,2825600.0],["1997-05-23",11.9012,11.9622,11.7791,11.9012,1413200.0],["1997-05-27",11.9012,12.008,11.8097,11.9165,3052000.0],["1997-05-28",11.9165,11.9775,11.8097,11.947,1858800.0],["1997-05-29",11.947,12.008,11.8402,11.9317,2618000.0],["1997-05-30",11.9317,11.9775,11.8097,11.9165,1871200.0],["1997-06-02",11.9165,12.069,11.8402,11.9317,2430000.0],["1997-06-03",11.9317,12.0996,11.8402,11.8554,1461600.0],["1997-06-04",11.8554,12.008,11.8097,11.9775,3090400.0],["1997-06-05",11.9775,12.1911,11.9622,12.1301,4568800.0],["1997-06-06",12.1301,12.4657,12.0995,12.2216,4148800.0],["1997-06-09",12.2216,12.4352,12.1911,12.4352,2533600.0],["1997-06-10",12.4352,12.7862,12.4352,12.6488,3492400.0],["1997-06-11",12.6488,12.7709,12.5268,12.6336,3858400.0],["1997-06-12",12.6946,12.9387,12.6946,12.9082,3646000.0],["1997-06-13",12.9235,13.3507,12.9235,13.2744,3680400.0],["1997-06-16",13.2744,13.2744,13.1524,13.1676,2969600.0],["1997-06-17",13.1676,13.2286,13.0913,13.1676,1834800.0],["1997-06-18",13.1676,13.1676,13.0761,13.1524,1504000.0],["1997-06-19",13.1524,13.2439,13.0913,13.1371,2359200.0],["1997-06-20",13.1371,13.1829,13.0761,13.0761,2460000.0],["1997-06-23",13.0761,13.1524,12.8625,12.8625,1773600.0],["1997-06-24",12.9006,13.2592,12.9006,13.2286,2710400.0],["1997-06-25",13.2286,13.2897,13.015,13.0761,2221200.0],["1997-06-26",13.0761,13.1523,12.8167,12.893,1830000.0],["1997-06-27",12.893,13.2973,12.893,13.1829,1918800.0],["1997-06-30",13.1829,13.2286,12.9006,13.1066,3142800.0],["1997-07-01",13.1066,13.1218,12.8167,12.8472,2950800.0],["1997-07-02",12.8472,13.1523,12.7556,13.0913,2858000.0],["1997-07-03",13.2134,13.3583,13.2134,13.3126,1311600.0],["1997-07-07",13.3125,13.3812,13.2134,13.2134,2512400.0],["1997-07-08",13.2134,13.5948,13.2134,13.5491,3866800.0],["1997-07-09",13.5491,13.7016,13.4575,13.5109,4871600.0],["1997-07-10",13.5109,13.7703,13.4575,13.7703,3986000.0],["1997-07-11",13.8008,14.0983,13.8008,14.0221,3940800.0],["1997-07-14",13.9915,13.9915,13.6406,13.7016,2591000.0],["1997-07-15",13.7016,13.7016,13.4117,13.5491,2497200.0],["1997-07-16",13.5643,13.8847,13.5643,13.839,2754600.0],["1997-07-17",13.9003,13.9769,13.7317,13.747,2450800.0],["1997-07-18",13.655,13.655,13.3179,13.3332,3058200.0],["1997-07-21",13.3639,13.9922,13.3639,13.9156,3328800.0],["1997-07-22",13.9156,14.0842,13.3945,13.7777,3832400.0],["1997-07-23",13.7777,14.0842,13.5171,13.655,3382800.0],["1997-07-24",13.6551,13.6857,13.3792,13.4865,3041600.0],["1997-07-25",13.747,14.0075,13.747,13.9309,3127600.0],["1997-07-28",13.9309,14.2068,13.8543,14.1148,3727400.0],["1997-07-29",14.1608,14.6665,14.1608,14.6512,3282600.0],["1997-07-30",14.6512,14.6972,14.4826,14.5899,1595800.0],["1997-07-31",14.5899,14.5899,13.7317,13.7317,3323000.0],["1997-08-01",14.0382,14.5593,14.0382,14.452,3805200.0],["1997-08-04",14.452,14.452,14.0842,14.4367,2469000.0],["1997-08-05",14.4366,14.4673,14.2527,14.3447,1869000.0],["1997-08-06",14.3447,14.5899,14.1914,14.3447,2215800.0],["1997-08-07",14.8351,15.111,14.8351,14.8811,2760200.0],["1997-08-08",14.7278,14.7278,14.2221,14.3141,3426600.0],["1997-08-11",14.3294,14.6359,14.3294,14.5286,2014200.0],["1997-08-12",14.5286,14.5593,14.2681,14.36,2108400.0],["1997-08-13",14.36,14.6052,14.314,14.5439,2742800.0],["1997-08-14",14.5439,14.6665,14.2987,14.5746,2274200.0],["1997-08-15",14.4673,14.4673,14.2374,14.2374,1902200.0],["1997-08-18",14.2374,14.3294,14.0688,14.3141,2445000.0],["1997-08-19",14.3294,14.6052,14.3294,14.6052,2097200.0],["1997-08-20",14.6052,14.9424,14.4213,14.9424,2460600.0],["1997-08-21",14.9424,15.0344,14.5899,14.7432,2108800.0],["1997-08-22",14.6206,14.6206,14.1301,14.5286,2511200.0],["1997-08-25",14.5286,14.7738,14.5286,14.6512,1360800.0],["1997-08-26",14.6512,14.6972,14.2834,14.3754,1445600.0],["1997-08-27",14.3753,14.7891,14.314,14.7278,2114800.0],["1997-08-28",14.6972,14.6972,14.1608,14.1761,2784800.0],["1997-08-29",14.1761,14.406,14.0075,14.2374,2630000.0],["1997-09-02",14.2374,14.5593,14.1761,14.3294,2245600.0],["1997-09-03",14.3754,14.6972,14.3754,14.6665,2161000.0],["1997-09-04",14.1608,14.1608,13.7317,13.8236,6638200.0],["1997-09-05",13.8236,14.0535,13.747,13.9462,3403400.0],["1997-09-08",13.9462,13.9922,13.793,13.8236,1554200.0],["1997-09-09",13.747,13.747,13.5171,13.5631,2471200.0],["1997-09-10",13.5325,13.5325,13.0574,13.1033,3916600.0],["1997-09-11",13.1033,13.2566,12.9961,13.1493,2911000.0],["1997-09-12",13.1493,13.3026,13.088,13.2413,1875800.0],["1997-09-15",13.2413,13.2719,13.042,13.1187,2078200.0],["1997-09-16",13.2413,13.7777,13.2413,13.655,2581200.0],["1997-09-17",13.655,13.6704,13.2719,13.5631,2258000.0],["1997-09-18",13.7164,13.9922,13.7164,13.8696,2481400.0],["1997-09-19",13.747,13.747,13.5937,13.6857,2210000.0],["1997-09-22",13.6857,13.9156,13.6091,13.8696,1919400.0],["1997-09-23",13.8696,13.8849,13.5171,13.6091,1502800.0],["1997-09-24",13.6091,13.7317,13.2566,13.2872,2345800.0],["1997-09-25",13.2872,13.5171,13.134,13.134,2126800.0],["1997-09-26",13.18,13.3639,13.18,13.2566,2173800.0],["1997-09-29",13.2566,13.3485,13.134,13.2566,1580200.0],["1997-09-30",13.2566,13.4099,13.2106,13.2259,1520000.0],["1997-10-01",13.2413,13.7317,13.2413,13.6091,2479400.0],["1997-10-02",13.5938,13.5938,13.3026,13.4712,1455800.0],["1997-10-03",13.4711,13.793,13.2872,13.5171,1758800.0],["1997-10-06",13.6397,14.0688,13.6397,14.0382,2194800.0],["1997-10-07",14.0382,14.2068,13.9003,14.1761,1769800.0],["1997-10-08",14.1761,14.1914,13.9616,14.0995,1110400.0],["1997-10-09",14.0995,14.3294,13.701,14.3141,1678200.0],["1997-10-10",14.314,14.3907,14.1148,14.3754,1423000.0],["1997-10-13",14.406,14.6819,14.406,14.6665,1515200.0],["1997-10-14",14.6665,14.9271,14.6206,14.8964,3843600.0],["1997-10-15",14.8351,14.8351,14.4826,14.7125,4311400.0],["1997-10-16",14.7741,15.0049,14.4047,14.5894,3232800.0],["1997-10-17",14.5125,14.5125,14.22,14.3739,1572600.0],["1997-10-20",14.3739,14.5586,14.1893,14.4817,1283800.0],["1997-10-21",14.4817,14.5586,14.4201,14.5278,983800.0],["1997-10-22",14.5278,14.8818,14.5278,14.8048,2842200.0],["1997-10-23",14.7279,14.7279,14.3124,14.5586,3119200.0],["1997-10-24",14.5586,14.8049,14.2354,14.2662,3338000.0],["1997-10-27",14.1893,14.1893,12.9889,13.0043,4595800.0],["1997-10-28",13.0043,13.5429,12.2502,13.3582,7763000.0],["1997-10-29",13.3428,13.3428,12.9427,13.0504,3924600.0],["1997-10-30",13.0504,13.112,12.7888,12.835,3328400.0],["1997-10-31",12.835,12.9735,12.5272,12.6195,2743200.0],["1997-11-03",12.758,13.035,12.758,12.8658,2711800.0],["1997-11-04",12.8658,13.1428,12.7734,12.835,2077600.0],["1997-11-05",12.9119,13.5429,12.9119,13.0966,2486000.0],["1997-11-06",13.0658,13.0658,12.7734,12.8042,2948600.0],["1997-11-07",12.6195,12.6195,12.3117,12.5426,4297000.0],["1997-11-10",12.5426,12.7426,12.3117,12.3579,2625200.0],["1997-11-11",12.127,12.127,11.4961,11.8654,9920400.0],["1997-11-12",11.6961,11.6961,10.8805,11.019,10503200.0],["1997-11-13",11.019,11.296,10.8343,11.1575,8663800.0],["1997-11-14",11.1575,11.5422,10.9574,11.3114,6787600.0],["1997-11-17",11.4345,11.6961,11.4345,11.6038,5917800.0],["1997-11-18",11.6038,11.7885,11.4191,11.4807,4481800.0],["1997-11-19",11.4807,11.5422,11.2498,11.4807,3727600.0],["1997-11-20",11.5115,11.6654,11.5115,11.5115,4080800.0],["1997-11-21",11.5115,11.85,11.4499,11.7423,4528600.0],["1997-11-24",11.7423,11.8654,11.5884,11.6654,4401800.0],["1997-11-25",11.6654,11.8962,11.5576,11.7115,4154600.0],["1997-11-26",11.7115,11.8193,11.65,11.65,2077800.0],["1997-11-28",11.65,11.9424,11.65,11.8039,1528800.0],["1997-12-01",11.8346,12.1886,11.8346,12.1117,3122400.0],["1997-12-02",12.1578,12.6657,12.1578,12.5426,4581600.0],["1997-12-03",12.5272,12.5272,12.0655,12.3733,2758000.0],["1997-12-04",12.4041,12.7426,12.4041,12.4964,3058600.0],["1997-12-05",12.4964,12.758,12.2194,12.7426,3901000.0],["1997-12-08",12.7426,13.0504,12.6965,12.7272,2826200.0],["1997-12-09",12.6657,12.6657,12.2656,12.4502,3158800.0],["1997-12-10",12.4502,12.4502,12.1424,12.2963,4032800.0],["1997-12-11",12.2963,12.4194,11.9731,12.2963,2407600.0],["1997-12-12",12.4348,12.7426,12.4348,12.4964,3627000.0],["1997-12-15",12.4964,12.6041,12.4656,12.481,3348800.0],["1997-12-16",12.481,12.5426,11.9116,12.0193,6462600.0],["1997-12-17",12.0963,12.558,12.0963,12.481,4511000.0],["1997-12-18",12.3425,12.3425,11.8808,11.9885,3581000.0],["1997-12-19",11.9116,11.9116,11.4653,11.85,4124000.0],["1997-12-22",11.85,12.0655,11.8346,11.8962,1528800.0],["1997-12-23",11.85,11.85,11.5884,11.5884,1468800.0],["1997-12-24",11.5884,11.6961,11.4653,11.4653,695800.0],["1997-12-26",11.4653,11.6038,11.296,11.3268,756400.0],["1997-12-29",11.4653,11.6346,11.4653,11.6038,1381600.0],["1997-12-30",11.6038,12.0347,11.573,11.9578,2151000.0],["1997-12-31",11.9578,12.0039,11.7115,11.9424,1572200.0],["1998-01-02",11.9424,12.0655,11.9424,12.0655,1345000.0],["1998-01-05",12.0655,12.2809,11.8654,12.2348,2549000.0],["1998-01-06",12.2348,12.2348,12.0501,12.1424,1446200.0],["1998-01-07",12.1424,12.1424,11.7115,11.927,2185400.0],["1998-01-08",11.6961,11.6961,11.4653,11.5269,2138200.0],["1998-01-09",11.5269,11.5884,11.1883,11.1883,3270000.0],["1998-01-12",11.1883,11.6346,11.0498,11.4345,3821400.0],["1998-01-13",11.4345,11.5115,11.2498,11.3422,3753000.0],["1998-01-14",11.3422,11.4499,11.2344,11.4191,3436600.0],["1998-01-15",11.481,11.481,11.1097,11.2644,2594000.0],["1998-01-16",11.2644,11.6358,11.1406,11.218,4312400.0],["1998-01-20",11.2025,11.2025,11.0168,11.1406,6070400.0],["1998-01-21",11.2489,11.7441,11.2489,11.6048,11354200.0],["1998-01-22",11.4346,11.4346,11.2025,11.2799,5439600.0],["1998-01-23",11.2799,11.3727,11.1406,11.2644,4511200.0],["1998-01-26",11.2644,11.4655,11.2489,11.2953,2217600.0],["1998-01-27",11.3108,11.5739,11.3108,11.481,3134000.0],["1998-01-28",11.5739,11.9143,11.5739,11.9143,3088200.0],["1998-01-29",11.9143,12.1309,11.8214,12.0071,3023400.0],["1998-01-30",12.0071,12.1154,11.7595,11.8833,2387600.0],["1998-02-02",12.0845,12.4558,12.0845,12.4403,3202200.0],["1998-02-03",12.4404,12.6415,12.3475,12.5022,3857800.0],["1998-02-04",12.4558,12.4558,12.2082,12.3475,1960200.0],["1998-02-05",12.3475,12.5641,12.069,12.0999,3324200.0],["1998-02-06",12.2856,12.626,12.2856,12.5641,2523000.0],["1998-02-09",12.6106,12.9974,12.6106,12.9974,2427000.0],["1998-02-10",12.9974,13.1831,12.7498,12.7808,3526800.0],["1998-02-11",12.7808,12.9819,12.5796,12.7189,2148600.0],["1998-02-12",12.7189,13.0593,12.5951,12.8736,2861200.0],["1998-02-13",12.8736,13.2914,12.8117,13.2604,3394000.0],["1998-02-17",13.3223,13.6627,13.3223,13.3378,3626800.0],["1998-02-18",13.2295,13.2295,12.9355,13.0593,2263200.0],["1998-02-19",13.0593,13.0593,12.7498,12.8427,1873800.0],["1998-02-20",12.8426,13.1366,12.4868,13.0283,3311800.0],["1998-02-23",13.0283,13.0438,12.8736,12.8891,1937400.0],["1998-02-24",12.8891,13.0747,12.8736,13.0129,2261800.0],["1998-02-25",13.0129,13.2449,12.9045,13.1521,1477800.0],["1998-02-26",13.1521,13.3068,13.0283,13.1676,1533000.0],["1998-02-27",13.1676,13.5235,13.0283,13.508,1477400.0],["1998-03-02",13.3687,13.3687,13.1521,13.2604,1446000.0],["1998-03-03",13.2604,13.3687,12.92,13.0129,3163000.0],["1998-03-04",13.0129,13.0438,12.8272,12.8891,2432600.0],["1998-03-05",12.8581,12.8581,12.626,12.6725,1396600.0],["1998-03-06",12.7343,13.2295,12.7343,13.1985,2747200.0],["1998-03-09",13.1985,13.2759,12.9819,13.1212,2028600.0],["1998-03-10",13.1212,13.4306,13.0902,13.3687,2278000.0],["1998-03-11",13.3687,13.6782,13.3378,13.3842,1988800.0],["1998-03-12",13.3842,14.0805,13.3842,13.8639,2507600.0],["1998-03-13",13.8948,14.2043,13.8948,13.9103,2355800.0],["1998-03-16",13.9103,14.359,13.802,14.3126,1707400.0],["1998-03-17",14.3126,14.3435,14.1424,14.2352,1531600.0],["1998-03-18",14.2352,14.4828,14.2352,14.3745,2426600.0],["1998-03-19",14.3745,14.6685,13.8639,13.8793,14532400.0],["1998-03-20",13.8793,14.0341,13.6937,13.8793,4164800.0],["1998-03-23",13.8793,14.0805,13.5854,13.9258,2160400.0],["1998-03-24",13.9258,14.1579,13.8639,14.0031,1579200.0],["1998-03-25",14.0031,14.0341,13.6472,13.7246,2642800.0],["1998-03-26",13.6627,13.6627,13.3687,13.5544,2845400.0],["1998-03-27",13.5544,13.8329,13.5235,13.7401,1987400.0],["1998-03-30",13.7091,13.7091,13.5235,13.6163,1195000.0],["1998-03-31",13.6163,13.8252,13.5544,13.6318,1816000.0],["1998-04-01",13.6318,13.6318,13.2449,13.3842,2774200.0],["1998-04-02",13.3842,13.4306,13.1676,13.3533,3472400.0],["1998-04-03",13.3533,13.4925,13.1212,13.4306,2434000.0],["1998-04-06",13.4616,13.6782,13.4616,13.4925,1887800.0],["1998-04-07",13.4925,13.5854,13.3378,13.508,1575600.0],["1998-04-08",13.508,13.5854,13.3378,13.4306,2132800.0],["1998-04-09",13.4461,13.6473,13.4461,13.5699,2307400.0],["1998-04-13",13.5699,13.6008,13.4152,13.4616,2091400.0],["1998-04-14",13.4616,13.9877,13.4306,13.9103,3855800.0],["1998-04-15",13.9103,14.2662,13.8329,14.0186,4040600.0],["1998-04-16",14.0808,14.2983,13.9253,13.972,3176200.0],["1998-04-17",13.972,14.2828,13.8943,14.1119,3756200.0],["1998-04-20",14.1119,14.1429,13.9409,14.1429,2715400.0],["1998-04-21",14.1429,14.174,14.0031,14.1429,1803000.0],["1998-04-22",14.1429,14.4848,14.1274,14.3139,2695600.0],["1998-04-23",14.3139,14.4848,14.2828,14.4382,3342800.0],["1998-04-24",14.4227,14.4227,14.1429,14.1585,3429400.0],["1998-04-27",13.972,13.972,13.7544,13.7699,2899800.0],["1998-04-28",13.7699,13.8476,13.7233,13.7699,2403400.0],["1998-04-29",13.7699,13.8787,13.6767,13.7233,1522000.0],["1998-04-30",13.7699,14.2051,13.7699,14.1585,1292200.0],["1998-05-01",14.1585,14.3294,14.0497,14.2051,938600.0],["1998-05-04",14.2051,14.3139,14.0186,14.1119,1527200.0],["1998-05-05",14.1119,14.1119,13.7855,13.9098,1662400.0],["1998-05-06",13.9098,13.9409,13.7544,13.7699,1170200.0],["1998-05-07",13.7699,13.8943,13.6456,13.7544,1637800.0],["1998-05-08",13.7699,13.9564,13.7699,13.8787,1219000.0],["1998-05-11",13.8787,13.972,13.801,13.8166,928400.0],["1998-05-12",13.8632,14.174,13.8632,14.1585,1448800.0],["1998-05-13",14.1585,14.3294,14.1119,14.1429,1245600.0],["1998-05-14",14.1429,14.6403,14.1429,14.6403,2363400.0],["1998-05-15",14.6403,14.718,14.3294,14.3761,2925400.0],["1998-05-18",14.3761,14.6714,14.2984,14.5159,1916600.0],["1998-05-19",14.5159,14.6558,14.4072,14.5626,1271800.0],["1998-05-20",14.5626,14.8579,14.547,14.8579,1887800.0],["1998-05-21",14.8579,15.1065,14.7646,15.091,2125600.0],["1998-05-22",15.0754,15.0754,14.3916,14.5626,1941600.0],["1998-05-26",14.5626,14.6714,14.0808,14.0808,1610800.0],["1998-05-27",14.0808,14.1896,13.8632,14.1119,2414400.0],["1998-05-28",14.1119,14.1119,13.8476,14.0497,1253200.0],["1998-05-29",14.0341,14.0341,13.6611,13.6611,1828000.0],["1998-06-01",13.6611,13.9564,13.6301,13.7389,2157200.0],["1998-06-02",13.7389,13.8321,13.4746,13.6145,2095000.0],["1998-06-03",13.6145,13.9254,13.5524,13.5679,1461200.0],["1998-06-04",13.5679,13.7699,13.3969,13.7544,1286400.0],["1998-06-05",13.7544,14.1274,13.6611,14.0497,1477800.0],["1998-06-08",14.0186,14.0186,13.8476,13.9098,2375600.0],["1998-06-09",13.9098,14.0186,13.6767,14.0031,2439600.0],["1998-06-10",13.9254,13.9254,13.3037,13.3969,4462400.0],["1998-06-11",13.3969,13.4125,12.9929,13.0084,3952600.0],["1998-06-12",13.0084,13.0861,12.6976,12.9307,4203200.0],["1998-06-15",12.9307,13.599,12.8685,13.0239,3728800.0],["1998-06-16",13.0239,13.1638,12.8996,13.055,2073000.0],["1998-06-17",13.428,13.6767,13.428,13.5057,3152400.0],["1998-06-18",13.5057,13.5679,13.2104,13.5523,1768600.0],["1998-06-19",13.5057,13.5057,12.7442,12.8374,4973000.0],["1998-06-22",12.9151,13.2571,12.9151,13.1483,3035800.0],["1998-06-23",13.1483,13.4125,12.9773,13.1327,1768600.0],["1998-06-24",13.1327,13.4902,13.1172,13.428,2027000.0],["1998-06-25",13.3814,13.3814,12.9462,13.0861,2901000.0],["1998-06-26",13.0861,13.3037,12.9307,13.1793,1858400.0],["1998-06-29",13.1793,13.3037,12.8996,13.0239,2533400.0],["1998-06-30",13.0395,13.3037,13.0395,13.156,3540000.0],["1998-07-01",13.2104,13.5213,13.2104,13.4125,2936000.0],["1998-07-02",13.4125,13.5057,13.2104,13.4591,2184200.0],["1998-07-06",13.4591,13.599,13.3037,13.5057,3387000.0],["1998-07-07",13.5057,13.5524,13.3659,13.428,1626400.0],["1998-07-08",13.428,13.5057,13.3348,13.3969,1741000.0],["1998-07-09",13.3659,13.3659,12.7442,12.9618,4277800.0],["1998-07-10",12.9618,13.0706,12.8219,13.0706,2427000.0],["1998-07-13",13.0706,13.1638,12.8841,12.9618,1387800.0],["1998-07-14",13.1327,14.0186,13.1327,13.9875,4574000.0],["1998-07-15",13.7855,13.7855,12.7131,12.9307,10785400.0],["1998-07-16",13.0526,13.3027,13.0526,13.3027,4556200.0],["1998-07-17",13.3027,13.4278,13.0839,13.3027,4071000.0],["1998-07-20",13.3027,13.5528,13.1151,13.3809,2620000.0],["1998-07-21",13.3809,13.5059,13.0057,13.2558,4961600.0],["1998-07-22",13.2246,13.2246,12.8963,12.9432,3209800.0],["1998-07-23",12.9432,13.0839,12.4273,12.5368,3155400.0],["1998-07-24",12.5368,12.6306,12.271,12.3023,3483000.0],["1998-07-27",12.2241,12.2241,11.9896,12.2241,3075000.0],["1998-07-28",12.2241,12.3648,11.9896,12.2085,2502200.0],["1998-07-29",12.2085,12.3804,12.0053,12.271,2047400.0],["1998-07-30",12.3179,12.568,12.3179,12.5211,2305400.0],["1998-07-31",12.5211,12.5524,12.0365,12.1303,5211400.0],["1998-08-03",12.1616,12.443,12.1616,12.3335,3488600.0],["1998-08-04",12.3335,12.4742,11.7239,11.8177,4967400.0],["1998-08-05",11.8177,11.8802,11.4894,11.7864,3610000.0],["1998-08-06",11.7864,11.8177,11.5988,11.7552,2695800.0],["1998-08-07",11.7708,12.0209,11.7708,11.8802,2527200.0],["1998-08-10",11.8802,12.0209,11.7708,11.8333,1671000.0],["1998-08-11",11.8333,11.9115,11.5207,11.8959,3559200.0],["1998-08-12",11.8959,12.1147,11.7552,12.0991,2022200.0],["1998-08-13",12.0991,12.3648,11.9271,12.1929,1594800.0],["1998-08-14",12.1929,12.3961,12.0365,12.0991,2400200.0],["1998-08-17",12.0991,12.3961,11.9584,12.3179,2325600.0],["1998-08-18",12.3335,12.6306,12.3335,12.6306,2392800.0],["1998-08-19",12.6306,12.6775,12.3023,12.4742,2308600.0],["1998-08-20",12.4742,12.4742,11.974,12.1147,2550800.0],["1998-08-21",12.0053,12.0053,11.5676,11.849,3232600.0],["1998-08-24",11.849,12.2398,11.7864,12.2398,2564400.0],["1998-08-25",12.2398,12.3179,11.8802,11.974,1698600.0],["1998-08-26",11.8646,11.8646,11.5676,11.6457,3676800.0],["1998-08-27",11.38,11.38,11.083,11.1612,3487400.0],["1998-08-28",11.1612,11.4425,10.9267,11.0048,3277400.0],["1998-08-31",11.0048,11.3018,10.489,10.5046,3216800.0],["1998-09-01",10.6922,11.5207,10.6922,11.4738,4602600.0],["1998-09-02",11.4738,11.7395,11.3487,11.4425,4058000.0],["1998-09-03",11.38,11.38,11.0517,11.2237,3169000.0],["1998-09-04",11.2237,11.5051,11.1143,11.4894,3318200.0],["1998-09-08",11.6926,12.3804,11.6926,12.3023,4779600.0],["1998-09-09",12.3023,12.3179,11.7239,12.0522,3604200.0],["1998-09-10",11.7552,11.7552,11.3331,11.5051,4653400.0],["1998-09-11",11.5051,11.6145,11.0674,11.3175,4181200.0],["1998-09-14",11.3175,11.6926,11.2549,11.3487,3292000.0],["1998-09-15",11.3644,11.8802,11.3644,11.5051,3824600.0],["1998-09-16",11.5051,11.7239,11.1612,11.3175,3977800.0],["1998-09-17",11.3175,11.3175,10.6609,10.6922,4376400.0],["1998-09-18",10.6922,10.8485,9.8793,10.0669,7918600.0],["1998-09-21",10.0669,10.7704,9.7699,10.6453,4083800.0],["1998-09-22",10.6453,10.8641,10.4577,10.5359,3105200.0],["1998-09-23",10.6609,11.3956,10.6609,11.3331,3763400.0],["1998-09-24",11.3331,11.7864,11.3175,11.5363,5724800.0],["1998-09-25",11.5363,11.7395,11.4113,11.7395,4899800.0],["1998-09-28",11.7395,12.2554,11.6457,12.1616,4998600.0],["1998-09-29",12.1616,12.3804,11.677,11.8333,3707200.0],["1998-09-30",11.7552,11.7552,10.911,11.1299,3615400.0],["1998-10-01",11.1299,11.4425,10.7704,10.9892,3498200.0],["1998-10-02",11.0361,11.3956,11.0361,11.255,3459400.0],["1998-10-05",11.255,11.255,10.5046,10.9267,2650600.0],["1998-10-06",10.9267,11.1455,10.6453,10.7078,2728200.0],["1998-10-07",10.7078,11.2237,10.6609,10.9423,3550400.0],["1998-10-08",10.9423,11.38,10.489,11.255,4789600.0],["1998-10-09",11.2549,11.9896,11.2549,11.6926,3726400.0],["1998-10-12",11.8333,12.2398,11.8333,11.9427,2707600.0],["1998-10-13",11.9428,12.0522,11.5989,11.8177,2659000.0],["1998-10-14",11.677,11.677,11.1768,11.5051,4817800.0],["1998-10-15",11.5051,12.0365,11.0986,12.0053,5769600.0],["1998-10-16",11.9584,11.9584,11.5051,11.7552,6261200.0],["1998-10-19",11.7552,12.2241,11.4738,11.9271,4327800.0],["1998-10-20",11.9271,12.2398,11.8021,12.1303,4696400.0],["1998-10-21",12.1303,12.1616,11.5363,11.974,3779600.0],["1998-10-22",12.0181,12.0181,11.4832,11.8922,3093400.0],["1998-10-23",11.8922,12.0181,11.7035,11.845,2427200.0],["1998-10-26",11.845,11.9394,11.499,11.5461,2289600.0],["1998-10-27",11.5461,11.7349,11.3259,11.3888,3144600.0],["1998-10-28",11.3888,11.4046,10.9799,10.9799,2689600.0],["1998-10-29",10.9798,11.1214,10.7439,11.09,3968000.0],["1998-10-30",11.2315,11.6248,11.2315,11.3102,3154200.0],["1998-11-02",11.5776,11.9237,11.5776,11.8293,3439000.0],["1998-11-03",11.8293,12.081,11.8293,12.0023,3374200.0],["1998-11-04",12.081,12.5844,12.081,12.5529,4740000.0],["1998-11-05",12.5529,12.6158,12.1282,12.5372,3684200.0],["1998-11-06",12.3956,12.3956,12.0967,12.3956,2767200.0],["1998-11-09",12.3956,12.49,12.0495,12.1911,2368600.0],["1998-11-10",12.1911,12.3484,11.8293,12.0967,3285200.0],["1998-11-11",12.0967,12.0967,11.3416,11.436,4750800.0],["1998-11-12",11.436,11.6563,11.436,11.5147,3833000.0],["1998-11-13",11.6405,11.9551,11.6405,11.9551,3638400.0],["1998-11-16",11.9551,12.3169,11.8922,12.2855,4023800.0],["1998-11-17",12.2855,12.4585,12.1754,12.3799,3274000.0],["1998-11-18",12.2226,12.2226,11.9866,12.081,3258400.0],["1998-11-19",12.081,12.2855,11.9237,12.0338,2143000.0],["1998-11-20",12.0338,12.3327,12.0338,12.3012,2407800.0],["1998-11-23",12.3012,12.6473,12.2697,12.6473,3708800.0],["1998-11-24",12.6315,12.6315,12.49,12.6001,2805800.0],["1998-11-25",12.5844,12.5844,12.3641,12.5686,1939800.0],["1998-11-27",12.5686,12.6315,12.427,12.49,612400.0],["1998-11-30",12.49,12.5843,12.2225,12.4428,3785400.0],["1998-12-01",12.4428,13.1349,12.3956,13.072,6286000.0],["1998-12-02",13.0563,13.0563,12.6315,12.7574,3948200.0],["1998-12-03",12.7574,12.7574,12.5214,12.5686,2516000.0],["1998-12-04",12.5686,12.7259,12.1282,12.2697,3373400.0],["1998-12-07",12.2697,12.4585,12.1754,12.3799,2527200.0],["1998-12-08",12.3799,12.3799,12.0652,12.254,2552000.0],["1998-12-09",12.254,12.3484,11.9709,12.081,2194400.0],["1998-12-10",12.081,12.1282,11.7035,11.845,3024400.0],["1998-12-11",11.8293,11.8293,11.499,11.7349,2519200.0],["1998-12-14",11.7349,11.8922,11.5776,11.6405,2094200.0],["1998-12-15",11.3102,11.3102,11.027,11.1843,4338200.0],["1998-12-16",11.1843,11.2315,10.4135,10.4135,7024600.0],["1998-12-17",10.4136,10.7124,10.3506,10.3506,5984200.0],["1998-12-18",10.3506,10.5551,10.3506,10.5394,5580400.0],["1998-12-21",10.5709,10.8225,10.5709,10.6338,3969800.0],["1998-12-22",10.6338,10.6967,10.4922,10.6495,2795600.0],["1998-12-23",10.6495,10.7282,10.5551,10.7124,3225000.0],["1998-12-24",10.7282,10.8697,10.7282,10.8068,1888200.0],["1998-12-28",11.027,11.3417,11.027,11.3102,3818600.0],["1998-12-29",11.3102,11.5304,11.0742,11.4832,2905200.0],["1998-12-30",11.4832,11.5933,11.3259,11.499,2423600.0],["1998-12-31",11.5776,12.0495,11.5776,11.5776,4147400.0],["1999-01-04",11.7192,12.081,11.7192,11.9237,6512000.0],["1999-01-05",11.9237,12.0652,11.5933,11.8922,5082800.0],["1999-01-06",11.9709,12.254,11.9709,12.2068,5295200.0],["1999-01-07",12.2068,12.427,12.081,12.3169,4114600.0],["1999-01-08",12.4585,12.899,12.4585,12.836,5327000.0],["1999-01-11",12.836,13.3394,12.8203,13.3394,6111800.0],["1999-01-12",13.2136,13.2136,12.5529,12.7417,7582200.0],["1999-01-13",12.5844,12.5844,12.081,12.0967,5463800.0],["1999-01-14",12.0967,12.1911,11.5776,11.7664,4447000.0],["1999-01-15",11.874,12.0798,11.874,12.0482,2539000.0],["1999-01-19",12.0482,12.2382,11.5574,11.6366,3326800.0],["1999-01-20",11.6365,11.7949,11.4466,11.4466,3435800.0],["1999-01-21",11.4466,11.5099,11.1933,11.3674,2991400.0],["1999-01-22",11.3041,11.3041,10.9874,11.1299,3782000.0],["1999-01-25",11.1299,11.3674,11.1299,11.2882,2426000.0],["1999-01-26",11.2882,11.4466,11.2566,11.4307,3042400.0],["1999-01-27",11.4307,11.5732,11.2249,11.3199,2277200.0],["1999-01-28",11.3199,11.3357,11.1141,11.2724,2088800.0],["1999-01-29",11.2724,11.3199,10.9083,10.9716,2997000.0],["1999-02-01",11.0033,11.2724,11.0033,11.0666,3201000.0],["1999-02-02",11.0666,11.1458,10.9399,10.9716,2431800.0],["1999-02-03",10.9716,11.0349,10.6391,10.9241,4714600.0],["1999-02-04",10.9241,11.3991,10.8291,11.1774,3681600.0],["1999-02-05",11.2724,11.8424,11.2724,11.7157,4897200.0],["1999-02-08",11.7157,11.9849,11.5891,11.969,3299600.0],["1999-02-09",11.969,12.2857,11.6999,11.779,3465000.0],["1999-02-10",11.779,11.874,11.5257,11.6366,3245600.0],["1999-02-11",11.6207,11.6207,11.3991,11.5416,2385200.0],["1999-02-12",11.5416,11.7632,11.3199,11.3516,2109200.0],["1999-02-16",11.3516,11.6049,11.2724,11.4624,2712800.0],["1999-02-17",11.4624,11.6366,11.2566,11.5891,3110400.0],["1999-02-18",11.589,11.7474,11.2407,11.3516,2642600.0],["1999-02-19",11.3516,11.6049,11.3516,11.4149,1995600.0],["1999-02-22",11.4149,11.779,11.3357,11.779,2216200.0],["1999-02-23",11.779,11.9215,11.684,11.8899,2200200.0],["1999-02-24",11.8582,11.8582,11.5574,11.6524,2695200.0],["1999-02-25",11.6207,11.6207,11.4149,11.5732,1956000.0],["1999-02-26",11.5732,11.8107,11.4941,11.5416,1770200.0],["1999-03-01",11.779,12.4598,11.779,12.4598,4672800.0],["1999-03-02",12.4598,12.5073,11.8582,12.0165,3723400.0],["1999-03-03",12.0165,12.0798,11.779,11.969,1901200.0],["1999-03-04",11.969,12.159,11.9057,12.1432,2365000.0],["1999-03-05",12.2382,12.6656,12.2382,12.634,3885800.0],["1999-03-08",12.634,12.6656,12.2065,12.5706,3304800.0],["1999-03-09",12.5548,12.5548,12.254,12.3648,2838400.0],["1999-03-10",12.3648,12.6181,12.2698,12.4123,1653400.0],["1999-03-11",12.6023,12.8873,12.6023,12.8873,3693000.0],["1999-03-12",12.0324,12.0324,11.3041,11.3199,8484200.0],["1999-03-15",11.3357,11.5416,11.3357,11.5099,4037600.0],["1999-03-16",11.3674,11.3674,11.1141,11.1458,4344400.0],["1999-03-17",11.6524,11.969,11.6524,11.969,6098600.0],["1999-03-18",11.9057,11.9057,11.6365,11.8582,4334800.0],["1999-03-19",11.8582,12.0957,11.8107,11.8582,3062800.0],["1999-03-22",11.8582,12.0007,11.7949,11.8899,1260600.0],["1999-03-23",11.8899,11.8899,11.3991,11.4307,2888800.0],["1999-03-24",11.4307,11.8424,11.4149,11.6366,2822400.0],["1999-03-25",11.9057,12.1115,11.9057,12.0165,3109200.0],["1999-03-26",12.0165,12.0165,11.779,11.8582,1706000.0],["1999-03-29",11.9532,12.1748,11.9532,11.969,2390400.0],["1999-03-30",11.969,12.0007,11.6999,11.8899,1858600.0],["1999-03-31",11.8899,12.0165,11.6049,11.6366,2312600.0],["1999-04-01",11.7315,12.0007,11.7315,11.8899,2597000.0],["1999-04-05",12.0165,12.5073,12.0165,12.4281,2814600.0],["1999-04-06",12.4282,12.5706,12.2382,12.254,1858600.0],["1999-04-07",12.254,12.3965,12.1115,12.2857,2352800.0],["1999-04-08",12.2857,12.4123,12.1748,12.3173,1529800.0],["1999-04-09",12.3173,12.5548,12.2382,12.349,1776600.0],["1999-04-12",12.4915,13.1089,12.4915,13.0139,4569400.0],["1999-04-13",13.0139,13.9322,12.9823,13.8689,7425600.0],["1999-04-14",13.8689,15.4046,13.758,15.3729,12250600.0],["1999-04-15",15.3729,16.3228,15.1988,15.6579,14420600.0],["1999-04-16",15.6579,16.212,15.1829,16.1645,11939200.0],["1999-04-19",16.1645,16.6078,15.6421,15.6421,10268400.0],["1999-04-20",15.6421,15.7529,15.2621,15.3729,6813200.0],["1999-04-21",15.3729,15.6737,15.1196,15.6262,3861600.0],["1999-04-22",15.639,15.639,15.098,15.2253,3053800.0],["1999-04-23",15.2253,15.5117,14.748,15.4162,3108200.0],["1999-04-26",15.4162,15.989,15.4003,15.7821,2673800.0],["1999-04-27",16.0685,16.4981,16.0685,16.1799,4822200.0],["1999-04-28",16.1799,16.864,16.1162,16.4344,4397600.0],["1999-04-29",16.4503,16.8958,16.4503,16.6731,3582000.0],["1999-04-30",16.6571,16.6571,15.8458,16.3867,8051200.0],["1999-05-03",16.3867,16.6571,16.148,16.5935,3631000.0],["1999-05-04",16.5935,16.9117,16.5776,16.6572,3782600.0],["1999-05-05",16.6094,16.6094,16.3231,16.5776,2484200.0],["1999-05-06",16.5776,16.8322,16.4662,16.6412,2507800.0],["1999-05-07",16.6412,16.7049,15.8935,16.0844,3418800.0],["1999-05-10",15.9094,15.9094,15.5912,15.7185,2857200.0],["1999-05-11",15.7185,16.2276,15.3685,16.0844,2898400.0],["1999-05-12",16.0844,16.1003,15.448,15.4639,1903200.0],["1999-05-13",15.4639,15.5117,15.0662,15.4321,3266200.0],["1999-05-14",15.4321,15.9094,15.1776,15.5276,2568600.0],["1999-05-17",15.5276,15.8458,15.4799,15.5594,2233600.0],["1999-05-18",15.5594,15.5753,14.6367,14.9389,2767800.0],["1999-05-19",14.9389,15.3208,14.7003,14.7639,2335000.0],["1999-05-20",14.7639,15.1139,14.7639,15.0026,1571600.0],["1999-05-21",15.0026,15.273,14.9707,15.1776,1991800.0],["1999-05-24",15.1776,15.448,14.9708,15.0662,1917800.0],["1999-05-25",15.0662,15.3367,14.8912,14.9389,1661800.0],["1999-05-26",14.9389,15.0026,14.573,14.7162,2123200.0],["1999-05-27",14.6367,14.6367,13.873,14.0957,4050000.0],["1999-05-28",14.0957,14.1753,13.873,13.9685,2749600.0],["1999-06-01",13.9685,15.1458,13.8889,14.9548,3903400.0],["1999-06-02",14.9548,15.2094,14.6685,14.8594,2314200.0],["1999-06-03",14.8594,15.5435,14.8594,15.3844,3796800.0],["1999-06-04",15.623,16.0049,15.623,15.989,2871200.0],["1999-06-07",15.989,16.2435,15.798,16.1003,3347400.0],["1999-06-08",16.1003,16.164,15.5753,15.814,2491000.0],["1999-06-09",15.814,16.0208,15.5276,15.6549,1721800.0],["1999-06-10",15.6549,15.7821,15.4003,15.7503,2574800.0],["1999-06-11",15.7503,15.7662,15.0344,15.1299,3054600.0],["1999-06-14",15.1299,15.4321,15.1139,15.2571,2182600.0],["1999-06-15",15.2571,15.273,14.8753,14.8753,2495800.0],["1999-06-16",14.8753,15.2412,14.7957,15.0026,2279200.0],["1999-06-17",15.0026,15.0662,14.9389,14.9867,1829400.0],["1999-06-18",15.2571,15.7185,15.2571,15.6549,3309000.0],["1999-06-21",15.6549,15.798,15.3048,15.4958,1846800.0],["1999-06-22",15.448,15.448,15.1935,15.3208,1582600.0],["1999-06-23",15.3208,15.3208,15.0185,15.1776,1250000.0],["1999-06-24",15.1776,15.4639,14.7958,15.0185,1775600.0],["1999-06-25",15.0185,15.2253,14.8912,14.923,1706200.0],["1999-06-28",15.0185,15.5435,15.0185,15.4639,2424200.0],["1999-06-29",15.4639,15.639,15.4003,15.5594,2104800.0],["1999-06-30",15.5594,15.8458,15.273,15.273,3948400.0],["1999-07-01",15.4321,15.7026,15.4321,15.5753,2433600.0],["1999-07-02",15.6389,16.0049,15.6389,15.7662,2364400.0],["1999-07-06",15.6389,15.6389,15.098,15.098,1982800.0],["1999-07-07",15.3208,15.8617,15.3208,15.814,4011200.0],["1999-07-08",15.7185,15.7185,15.4162,15.5753,2047800.0],["1999-07-09",15.5753,15.6708,15.3049,15.5753,2040200.0],["1999-07-12",15.5753,15.7026,15.4321,15.5276,2204000.0],["1999-07-13",15.4003,15.4003,15.2253,15.2412,2526600.0],["1999-07-14",15.2412,15.3367,15.1458,15.2253,2648400.0],["1999-07-15",15.2253,15.3048,14.8912,15.1457,3807200.0],["1999-07-16",15.2289,15.2769,14.717,15.085,6479400.0],["1999-07-19",15.165,15.4369,15.165,15.4209,3005800.0],["1999-07-20",15.4209,15.5809,15.3409,15.4049,3843400.0],["1999-07-21",15.4049,15.5649,15.3409,15.5169,1976200.0],["1999-07-22",15.5169,15.5649,15.3889,15.4849,2642600.0],["1999-07-23",15.4849,15.6769,15.4529,15.6129,1325600.0],["1999-07-26",15.6129,16.0128,15.2929,15.3569,2418600.0],["1999-07-27",15.3569,15.5489,15.3409,15.3889,1699800.0],["1999-07-28",15.3889,15.8688,15.2769,15.6769,2041800.0],["1999-07-29",15.6289,15.6289,15.069,15.069,2136000.0],["1999-07-30",15.069,15.3569,15.005,15.005,3094200.0],["1999-08-02",15.005,15.085,14.941,14.989,2118000.0],["1999-08-03",14.989,15.085,14.701,14.813,2275600.0],["1999-08-04",14.813,14.973,14.6051,14.6371,2170800.0],["1999-08-05",14.6371,14.6371,14.2851,14.3651,3563600.0],["1999-08-06",14.3651,14.829,14.2851,14.781,4272600.0],["1999-08-09",14.781,14.957,14.5571,14.781,1613000.0],["1999-08-10",14.781,15.1809,14.6531,15.069,3199600.0],["1999-08-11",15.069,15.2289,14.877,15.1649,1709000.0],["1999-08-12",15.6129,16.0768,15.6129,15.6129,4357000.0],["1999-08-13",15.8368,15.9808,15.8368,15.9328,3754600.0],["1999-08-16",15.9328,16.0288,15.6929,15.9488,3565000.0],["1999-08-17",15.9488,16.1248,15.7888,15.8688,2361600.0],["1999-08-18",15.8368,15.8368,15.5649,15.6129,1475800.0],["1999-08-19",15.6129,15.7088,15.3409,15.4369,1784000.0],["1999-08-20",15.4369,15.5329,15.3249,15.4369,1833600.0],["1999-08-23",15.5809,16.1408,15.5809,16.1088,2567200.0],["1999-08-24",16.1088,16.3487,15.9968,16.1248,2166800.0],["1999-08-25",16.1248,16.3647,16.0288,16.0608,2439400.0],["1999-08-26",16.0768,16.3007,16.0768,16.1568,2032200.0],["1999-08-27",16.1568,16.1887,15.6609,15.7728,1280400.0],["1999-08-30",15.7568,15.7568,15.165,15.2289,1512800.0],["1999-08-31",15.2289,15.2289,14.4931,14.4931,4402600.0],["1999-09-01",14.6371,15.021,14.6371,14.845,2989200.0],["1999-09-02",14.845,15.149,14.685,15.069,2183000.0],["1999-09-03",15.069,15.3409,15.037,15.149,2794400.0],["1999-09-07",15.101,15.101,14.797,14.941,2475800.0],["1999-09-08",14.941,15.085,14.765,15.005,1204400.0],["1999-09-09",15.005,15.133,14.781,15.037,1693000.0],["1999-09-10",15.037,15.133,14.4611,14.5251,2812200.0],["1999-09-13",14.5251,15.2609,14.5251,15.2129,3463000.0],["1999-09-14",15.2129,15.5329,14.893,14.957,3178000.0],["1999-09-15",14.957,15.3729,14.909,15.021,2167000.0],["1999-09-16",15.005,15.005,14.3971,14.4771,2825400.0],["1999-09-17",14.5731,15.117,14.5731,14.925,2884400.0],["1999-09-20",14.797,14.797,14.3971,14.6051,2321600.0],["1999-09-21",14.6051,14.6051,14.2052,14.3011,2339800.0],["1999-09-22",14.3011,14.3971,13.7732,14.3811,3954000.0],["1999-09-23",14.3811,14.4291,13.8372,13.9012,2407800.0],["1999-09-24",13.9012,14.0292,13.7572,13.8532,2399800.0],["1999-09-27",13.8532,13.9812,13.6613,13.6933,2341600.0],["1999-09-28",13.6933,13.7412,13.4533,13.5813,3967000.0],["1999-09-29",13.5813,14.1732,13.5813,13.9812,2540600.0],["1999-09-30",13.9812,14.3971,13.9172,14.0292,2744000.0],["1999-10-01",14.0292,14.2371,13.6932,13.7412,1631200.0],["1999-10-04",14.0772,14.2531,14.0772,14.0932,2565000.0],["1999-10-05",14.0932,14.2211,13.7252,13.9652,2627600.0],["1999-10-06",14.0132,14.5731,14.0132,14.4771,2574000.0],["1999-10-07",14.4771,14.5571,14.2851,14.3011,1798400.0],["1999-10-08",14.3011,14.717,14.3011,14.4931,2582000.0],["1999-10-11",14.6371,15.069,14.6371,14.957,3451400.0],["1999-10-12",14.957,15.037,14.0772,14.2051,4078000.0],["1999-10-13",14.3651,14.6851,14.3651,14.4771,3816200.0],["1999-10-14",14.4771,14.749,13.9172,14.2371,2682200.0],["1999-10-15",14.2371,14.5251,13.6453,14.3491,4543600.0],["1999-10-18",14.3491,14.5571,13.9972,14.1731,2590000.0],["1999-10-19",14.1732,14.3491,13.9172,14.0772,1770800.0],["1999-10-20",14.0772,14.2051,13.8052,13.8212,2325200.0],["1999-10-21",13.6796,13.6796,13.2773,13.4221,3616200.0],["1999-10-22",13.7118,14.436,13.7118,14.2107,3640600.0],["1999-10-25",14.1463,14.1463,13.7601,13.8888,1946400.0],["1999-10-26",14.0176,14.3234,14.0176,14.2751,2198600.0],["1999-10-27",14.2751,14.5165,14.1463,14.259,2693600.0],["1999-10-28",14.259,14.3555,13.8888,14.098,3526400.0],["1999-10-29",14.2268,14.9349,14.2268,14.2429,4535400.0],["1999-11-01",14.2429,14.4038,14.0015,14.0658,3437800.0],["1999-11-02",14.2107,14.6935,14.2107,14.436,3117400.0],["1999-11-03",14.4682,14.8062,14.4682,14.5808,3611400.0],["1999-11-04",14.5808,14.6291,14.0176,14.0498,2102200.0],["1999-11-05",14.0498,14.4199,13.9693,14.098,2817000.0],["1999-11-08",14.098,14.1141,13.7601,13.921,1732400.0],["1999-11-09",13.921,13.9371,13.744,13.8727,2100200.0],["1999-11-10",13.8727,14.0015,13.7601,13.8405,1440200.0],["1999-11-11",13.8405,14.1624,13.7118,14.1624,2285000.0],["1999-11-12",14.1624,14.2751,13.6957,14.1624,3205400.0],["1999-11-15",14.1624,14.4843,13.9693,14.3073,2695400.0],["1999-11-16",14.3233,14.8544,14.3233,14.6291,3322800.0],["1999-11-17",14.6291,14.6935,14.259,14.259,2088800.0],["1999-11-18",14.259,14.5808,14.2429,14.4038,1994800.0],["1999-11-19",13.5187,13.5187,12.6174,12.6657,14948400.0],["1999-11-22",12.6657,13.1163,12.3277,12.9393,8217000.0],["1999-11-23",12.9393,12.9393,12.6013,12.9232,3614600.0],["1999-11-24",12.6979,12.6979,12.3921,12.5048,4154600.0],["1999-11-26",12.4404,12.4404,12.2634,12.3921,1775200.0],["1999-11-29",12.2955,12.2955,11.8932,11.8932,3956000.0],["1999-11-30",11.8932,12.4082,11.7484,11.9415,4851400.0],["1999-12-01",11.9415,12.2312,11.8932,12.0863,2687200.0],["1999-12-02",12.2312,12.5209,12.2312,12.2312,3840800.0],["1999-12-03",12.2312,12.6657,12.2151,12.4283,4650400.0],["1999-12-06",12.4283,12.5209,12.2151,12.2634,2518800.0],["1999-12-07",12.2634,12.3277,11.6679,11.7645,4043600.0],["1999-12-08",11.7645,11.7645,11.507,11.6196,6212600.0],["1999-12-09",11.7001,11.9737,11.7001,11.7966,3743800.0],["1999-12-10",11.8449,12.1185,11.8449,12.0219,4632000.0],["1999-12-13",12.022,12.0863,11.7805,11.9254,3114800.0],["1999-12-14",11.9254,12.2795,11.7162,11.8771,4420600.0],["1999-12-15",11.8771,12.1668,11.7966,11.9777,3467000.0],["1999-12-16",11.9777,12.2312,11.8449,12.1346,2941800.0],["1999-12-17",12.1346,12.2151,11.5713,11.5713,5323000.0],["1999-12-20",11.5713,11.7806,11.5713,11.6196,2833400.0],["1999-12-21",11.5874,11.5874,11.1046,11.4265,3504600.0],["1999-12-22",11.4265,11.5391,11.169,11.169,2524200.0],["1999-12-23",11.346,11.7001,11.346,11.5391,2219200.0],["1999-12-27",11.6518,12.0863,11.6518,11.9576,3487600.0],["1999-12-28",11.9576,12.376,11.9415,12.2473,3093600.0],["1999-12-29",12.2473,12.376,11.9093,11.9737,3186400.0],["1999-12-30",11.9737,12.2473,11.8127,11.8449,2714800.0],["1999-12-31",11.8449,12.2151,11.7645,12.1185,1525600.0],["2000-01-03",12.2795,12.6174,12.2795,12.5209,5055000.0],["2000-01-04",12.5209,12.8105,12.3599,12.3599,6181400.0],["2000-01-05",12.3599,12.9232,12.3599,12.6496,6398600.0],["2000-01-06",13.0198,13.4543,13.0198,13.2934,5140600.0],["2000-01-07",13.583,14.1946,13.583,13.7279,6360200.0],["2000-01-10",13.7279,14.0498,13.2612,13.2773,3682200.0],["2000-01-11",13.2773,13.6957,13.068,13.068,3945600.0],["2000-01-12",13.1646,13.4704,13.1646,13.2934,3401000.0],["2000-01-13",13.406,13.744,13.406,13.4382,3129400.0],["2000-01-14",13.4382,13.6152,13.3577,13.3738,3044400.0],["2000-01-18",13.4095,13.4095,12.9236,12.9398,4054200.0],["2000-01-19",12.9398,13.1341,12.7778,12.7778,3424600.0],["2000-01-20",12.7778,12.9398,12.1948,12.211,4279200.0],["2000-01-21",12.211,12.4216,11.8223,12.2758,5000000.0],["2000-01-24",12.2434,12.2434,11.6766,11.7414,5385600.0],["2000-01-25",11.6604,11.6604,11.0288,11.3041,6084200.0],["2000-01-26",11.3041,11.8385,11.2393,11.6442,4188200.0],["2000-01-27",11.6442,11.8061,11.4013,11.547,3340800.0],["2000-01-28",11.547,11.709,11.2717,11.2717,4851600.0],["2000-01-31",11.2717,11.3851,10.9964,10.9964,3677000.0],["2000-02-01",11.0774,11.4175,11.0774,11.1907,2930200.0],["2000-02-02",11.1907,11.5956,11.1098,11.2555,2933600.0],["2000-02-03",11.2069,11.2069,10.9154,10.964,4343400.0],["2000-02-04",10.964,11.0936,10.6887,10.964,4122000.0],["2000-02-07",10.8344,10.8344,10.5591,10.6887,4089800.0],["2000-02-08",10.6887,10.7535,10.3648,10.6239,5848400.0],["2000-02-09",10.6239,10.6725,10.1381,10.1381,5934800.0],["2000-02-10",10.1381,10.2514,9.7494,9.8627,5807400.0],["2000-02-11",9.8142,9.8142,9.0368,9.3283,11944800.0],["2000-02-14",9.3931,10.0895,9.3931,10.0085,6787800.0],["2000-02-15",10.0085,10.5591,10.0085,10.3648,6048200.0],["2000-02-16",10.3648,10.5267,10.0571,10.1543,3881400.0],["2000-02-17",10.1381,10.1381,9.7656,10.0247,3824200.0],["2000-02-18",9.9437,9.9437,9.6846,9.7656,3017800.0],["2000-02-22",9.7656,10.0733,9.717,9.9275,4028800.0],["2000-02-23",9.9275,10.0247,9.636,9.798,4894400.0],["2000-02-24",9.798,9.8142,9.3931,9.3931,4488200.0],["2000-02-25",9.3931,9.717,9.2959,9.3283,4139800.0],["2000-02-28",9.3283,9.4903,9.1664,9.2149,3319200.0],["2000-02-29",9.2149,9.4417,9.0692,9.0854,4805800.0],["2000-03-01",9.0854,9.2797,9.0368,9.0368,4841600.0],["2000-03-02",9.0368,9.0692,8.8587,8.9234,3956000.0],["2000-03-03",8.9396,9.6684,8.9396,9.4255,4805800.0],["2000-03-06",9.4417,9.8466,9.4417,9.5065,5260400.0],["2000-03-07",9.4579,9.4579,8.6805,8.7615,8780800.0],["2000-03-08",8.972,9.4417,8.972,9.053,5772000.0],["2000-03-09",9.053,9.1664,8.8749,9.134,4904400.0],["2000-03-10",9.134,9.5227,9.0206,9.2473,5335400.0],["2000-03-13",9.2473,9.3607,9.0692,9.2311,3304800.0],["2000-03-14",9.2635,9.636,9.2635,9.2797,6545400.0],["2000-03-15",9.2797,10.1219,9.2311,9.9113,6827400.0],["2000-03-16",10.0895,10.7859,10.0895,10.5429,7723400.0],["2000-03-17",10.4458,10.4458,10.1219,10.2676,4798800.0],["2000-03-20",10.2676,10.5105,9.9599,9.9761,4407600.0],["2000-03-21",9.9761,10.381,9.9599,10.3162,3065800.0],["2000-03-22",10.2676,10.2676,10.0409,10.0895,2487200.0],["2000-03-23",10.1705,10.4134,10.1705,10.2514,3596000.0],["2000-03-24",10.2514,10.3648,10.1705,10.2352,2277600.0],["2000-03-27",10.2352,10.5267,10.1057,10.1219,2241200.0],["2000-03-28",10.1219,10.1381,9.9275,9.9275,2619200.0],["2000-03-29",9.9275,10.2514,9.7656,10.1057,3778000.0],["2000-03-30",10.1057,10.7049,10.0733,10.5591,4877800.0],["2000-03-31",10.5591,10.6563,10.1866,10.219,4850400.0],["2000-04-03",10.219,10.9478,10.219,10.8506,4664200.0],["2000-04-04",10.8506,11.4337,10.5915,11.2555,7259000.0],["2000-04-05",11.2555,11.3689,10.9478,10.9964,3759200.0],["2000-04-06",10.9964,11.3041,10.9478,10.964,2104800.0],["2000-04-07",10.964,10.9964,10.6887,10.7211,2937400.0],["2000-04-10",10.7211,10.9154,10.6563,10.7373,1890600.0],["2000-04-11",10.7859,11.2069,10.7859,10.8992,3531600.0],["2000-04-12",11.0774,11.5956,11.0774,11.2555,4224400.0],["2000-04-13",11.2555,11.628,10.8344,10.883,4334200.0],["2000-04-14",10.883,10.883,10.4134,10.4944,4287000.0],["2000-04-17",10.4944,10.9964,10.4296,10.6077,3754200.0],["2000-04-18",10.6077,11.2717,10.2028,10.4296,9957200.0],["2000-04-19",10.1716,10.1716,9.6655,9.8287,8557000.0],["2000-04-20",9.8287,10.0083,9.7961,9.9267,4924600.0],["2000-04-24",9.9757,10.2206,9.9757,10.1879,3312200.0],["2000-04-25",10.1879,10.5798,10.1879,10.4818,4381400.0],["2000-04-26",10.4818,10.6288,10.3185,10.3839,4544400.0],["2000-04-27",10.3839,10.5634,10.1716,10.4818,2903600.0],["2000-04-28",10.4818,10.7104,10.2532,10.3022,3741600.0],["2000-05-01",10.3022,10.3675,10.139,10.139,2637800.0],["2000-05-02",10.139,10.4328,9.943,10.3512,2840800.0],["2000-05-03",10.2859,10.2859,10.0573,10.1553,2442600.0],["2000-05-04",10.1553,10.1716,9.8941,9.9104,2377000.0],["2000-05-05",9.9104,10.2859,9.8941,10.2043,2544600.0],["2000-05-08",10.2043,10.3839,10.0736,10.1716,2078600.0],["2000-05-09",10.1716,10.4492,9.9104,9.9267,3078800.0],["2000-05-10",9.9267,10.041,9.8124,10.0247,2391400.0],["2000-05-11",10.0247,10.3349,9.8451,10.139,2617600.0],["2000-05-12",10.139,10.4165,10.09,10.2859,1927800.0],["2000-05-15",10.3349,10.6451,10.3349,10.5961,3531000.0],["2000-05-16",10.5961,10.9063,10.4981,10.5145,4066000.0],["2000-05-17",10.5145,10.6288,10.4165,10.4492,1526600.0],["2000-05-18",10.4492,10.4492,10.0573,10.139,3559200.0],["2000-05-19",10.139,10.5635,10.0573,10.4655,3942200.0],["2000-05-22",10.4655,10.6288,10.3512,10.4981,2443000.0],["2000-05-23",10.4981,10.6288,10.1879,10.3186,2005600.0],["2000-05-24",10.3185,10.5798,10.1226,10.3675,2075000.0],["2000-05-25",10.3675,10.4165,9.8777,9.943,2763800.0],["2000-05-26",9.943,10.1389,9.894,9.9594,1908200.0],["2000-05-30",9.9594,10.139,9.9594,10.0083,1614200.0],["2000-05-31",10.0083,10.041,9.8941,9.992,2925400.0],["2000-06-01",10.139,10.4492,10.139,10.3839,2835400.0],["2000-06-02",10.5145,11.1022,10.5145,10.7267,4491400.0],["2000-06-05",10.6777,10.6777,10.0736,10.4492,3871600.0],["2000-06-06",10.3349,10.3349,9.9757,10.2043,3697400.0],["2000-06-07",10.139,10.139,9.9594,10.139,3017600.0],["2000-06-08",10.041,10.041,9.8451,9.9594,2418800.0],["2000-06-09",9.9594,10.0737,9.8614,9.992,1819600.0],["2000-06-12",9.992,10.2043,9.8451,10.09,2635600.0],["2000-06-13",10.0736,10.0736,9.6655,9.7308,3154800.0],["2000-06-14",9.7308,9.992,9.6981,9.8287,3292600.0],["2000-06-15",9.8287,9.9267,9.6165,9.6655,2703400.0],["2000-06-16",9.6655,9.6981,9.3716,9.3879,5510400.0],["2000-06-19",9.3879,9.5349,9.1757,9.1757,3703200.0],["2000-06-20",9.1757,9.3226,9.143,9.1593,3212400.0],["2000-06-21",9.1593,9.2736,9.1267,9.1757,2569000.0],["2000-06-22",9.1757,9.241,8.9634,8.9961,3490200.0],["2000-06-23",8.9961,9.1757,8.9961,9.0451,1787400.0],["2000-06-26",9.0614,9.3226,9.0614,9.094,1959000.0],["2000-06-27",9.094,9.5349,9.0614,9.3226,2754800.0],["2000-06-28",9.4042,9.6002,9.4042,9.4451,2527200.0],["2000-06-29",9.2736,9.2736,9.0777,9.143,2415400.0],["2000-06-30",9.143,9.2247,8.8328,8.8491,4672000.0],["2000-07-03",8.9308,9.4206,8.9308,9.4043,1702400.0],["2000-07-05",9.2573,9.2573,8.9634,9.192,3324600.0],["2000-07-06",9.192,9.3063,9.094,9.094,2433400.0],["2000-07-07",9.094,9.1267,8.8655,8.8655,3514400.0],["2000-07-10",8.9308,9.241,8.9308,8.9471,3084000.0],["2000-07-11",9.0124,9.5838,9.0124,9.4369,5056800.0],["2000-07-12",9.4369,9.6655,9.3389,9.5512,3236600.0],["2000-07-13",9.5512,9.5675,9.3716,9.3879,3438000.0],["2000-07-14",9.3879,9.4206,9.1757,9.3389,2999200.0],["2000-07-17",9.3389,9.4532,9.143,9.3308,2677200.0],["2000-07-18",9.7254,10.088,9.7254,9.9562,8446200.0],["2000-07-19",9.9562,10.1705,9.9397,10.0056,6346200.0],["2000-07-20",10.0056,10.1375,9.6265,9.7748,5041600.0],["2000-07-21",9.7748,9.8078,9.5935,9.6265,3777600.0],["2000-07-24",9.6265,9.6265,9.5276,9.5606,1660200.0],["2000-07-25",9.5606,9.6595,9.4617,9.4617,2363000.0],["2000-07-26",9.4287,9.4287,9.165,9.165,3413200.0],["2000-07-27",9.165,9.3298,9.132,9.1979,2642200.0],["2000-07-28",9.1979,9.2474,8.9507,8.9836,3336600.0],["2000-07-31",8.9836,9.2803,8.9836,8.9836,3131800.0],["2000-08-01",9.0001,9.0825,9.0001,9.0496,4007600.0],["2000-08-02",9.066,9.2803,9.066,9.2309,3722000.0],["2000-08-03",9.2309,9.4287,9.0331,9.2474,3375200.0],["2000-08-04",9.2474,9.2474,9.0661,9.1897,2018200.0],["2000-08-07",9.1897,9.7419,9.1155,9.6759,4035600.0],["2000-08-08",9.7089,10.2364,9.7089,10.121,7056400.0],["2000-08-09",10.121,10.121,9.9067,9.9067,2906800.0],["2000-08-10",9.9067,10.0551,9.8573,9.8902,1964000.0],["2000-08-11",9.8902,10.2858,9.8243,10.1869,2813800.0],["2000-08-14",10.1869,10.3023,10.1045,10.3023,4096600.0],["2000-08-15",10.3023,10.4177,10.088,10.1952,2535400.0],["2000-08-16",10.1952,10.3683,10.1375,10.1869,2873200.0],["2000-08-17",10.1869,10.2364,10.0716,10.088,1760600.0],["2000-08-18",10.088,10.1705,9.9397,10.0716,1970800.0],["2000-08-21",10.0716,10.1045,9.8573,9.9397,1527600.0],["2000-08-22",9.9397,10.0221,9.8573,9.9727,1907600.0],["2000-08-23",9.9727,9.9891,9.7749,9.7913,1962400.0],["2000-08-24",9.7913,9.9397,9.7584,9.9397,2351800.0],["2000-08-25",9.9397,9.9727,9.8243,9.9232,1400200.0],["2000-08-28",9.9232,9.9562,9.6595,9.8078,2669000.0],["2000-08-29",9.9562,10.3188,9.9562,10.0386,4115000.0],["2000-08-30",10.0386,10.1375,9.6759,9.9067,3988200.0],["2000-08-31",9.9067,9.9891,9.6265,9.6966,4834600.0],["2000-09-01",9.6966,9.8902,9.5606,9.8408,2563800.0],["2000-09-05",9.8408,10.2364,9.7748,10.0386,2875600.0],["2000-09-06",10.0386,10.3518,10.0386,10.2034,2900600.0],["2000-09-07",10.2034,10.3023,10.0386,10.0386,4777600.0],["2000-09-08",10.0386,10.088,9.8902,9.9727,3091600.0],["2000-09-11",9.9726,10.3683,9.9562,10.1045,2521800.0],["2000-09-12",10.1045,10.2364,9.9562,10.0221,3190600.0],["2000-09-13",10.088,10.3518,10.088,10.2034,2132000.0],["2000-09-14",10.2364,10.4507,10.2364,10.3518,4188200.0],["2000-09-15",10.1375,10.1375,9.8078,9.8738,6007800.0],["2000-09-18",9.8408,9.8408,9.3463,9.5111,5579000.0],["2000-09-19",9.5111,9.5441,9.132,9.3628,5201200.0],["2000-09-20",9.3628,9.4122,9.2144,9.2803,3515000.0],["2000-09-21",9.2803,9.4122,9.1649,9.1814,2412400.0],["2000-09-22",9.1814,9.4122,9.1155,9.2638,2605400.0],["2000-09-25",9.2639,9.4946,9.2474,9.3628,2056400.0],["2000-09-26",9.3298,9.3298,9.099,9.2309,2804800.0],["2000-09-27",9.165,9.165,8.5715,8.8353,7458600.0],["2000-09-28",8.8353,9.1649,8.6045,8.9671,4866000.0],["2000-09-29",8.9671,9.165,7.6484,8.1759,3578400.0],["2000-10-02",8.1759,9.0331,8.1759,9.0331,6628600.0],["2000-10-03",9.0331,9.4946,9.0166,9.2474,4416200.0],["2000-10-04",9.2474,9.4781,9.1814,9.2638,3534400.0],["2000-10-05",9.2639,9.3957,9.1979,9.2309,2774200.0],["2000-10-06",9.2309,9.4122,9.099,9.099,2549400.0],["2000-10-09",9.099,9.2309,9.0661,9.1155,1319200.0],["2000-10-10",9.0825,9.0825,8.7858,8.8023,2709600.0],["2000-10-11",8.8023,8.9671,8.588,8.7693,3741000.0],["2000-10-12",8.7693,8.7693,8.2254,8.4067,4800400.0],["2000-10-13",8.3902,8.3902,8.143,8.3572,3551000.0],["2000-10-16",8.3572,8.4726,8.2583,8.3737,3422000.0],["2000-10-17",8.3737,8.4561,8.0111,8.0441,3269600.0],["2000-10-18",8.0347,8.0347,7.8847,7.9514,5565800.0],["2000-10-19",8.0181,8.2181,8.0181,8.1347,3147000.0],["2000-10-20",8.1347,8.3181,8.1014,8.1847,2370200.0],["2000-10-23",8.1848,8.5015,8.1848,8.3848,2725600.0],["2000-10-24",8.4181,8.6015,8.4181,8.5015,3443800.0],["2000-10-25",8.5015,8.5348,8.3014,8.3514,2413200.0],["2000-10-26",8.3514,8.6182,8.2848,8.4848,2656600.0],["2000-10-27",8.5348,8.7682,8.5348,8.7682,3200600.0],["2000-10-30",8.7682,9.535,8.6682,9.3183,5737800.0],["2000-10-31",9.3183,9.5517,9.0349,9.3516,6645200.0],["2000-11-01",9.3516,9.535,9.2183,9.2683,3343400.0],["2000-11-02",9.2683,9.4683,9.2683,9.2849,2362200.0],["2000-11-03",9.2849,9.335,9.2183,9.2849,2074000.0],["2000-11-06",9.2849,9.7684,9.2849,9.6517,3228800.0],["2000-11-07",9.6517,9.6683,9.485,9.635,2537200.0],["2000-11-08",9.635,9.8517,9.4183,9.7183,2546000.0],["2000-11-09",9.7183,9.8684,9.5183,9.7517,2848000.0],["2000-11-10",9.7017,9.7017,9.535,9.535,2756400.0],["2000-11-13",9.535,9.685,9.385,9.6517,3065400.0],["2000-11-14",9.6517,9.685,9.5183,9.6183,2271400.0],["2000-11-15",9.6183,9.8517,9.6183,9.785,2835800.0],["2000-11-16",9.785,9.785,9.5517,9.685,1835600.0],["2000-11-17",9.7183,10.0017,9.7183,9.8517,2597600.0],["2000-11-20",9.8517,9.9517,9.735,9.9184,3128400.0],["2000-11-21",9.9184,10.2684,9.9184,10.2018,3665600.0],["2000-11-22",10.1851,10.1851,10.0184,10.0851,2131800.0],["2000-11-24",10.0851,10.4018,10.0684,10.3685,1485600.0],["2000-11-27",10.3685,10.6185,10.2518,10.5852,2942200.0],["2000-11-28",10.4685,10.4685,10.2851,10.4018,1821000.0],["2000-11-29",10.4018,10.8185,10.4018,10.7018,2852400.0],["2000-11-30",10.7019,10.9519,10.4685,10.4851,3984400.0],["2000-12-01",10.5352,11.0019,10.5352,10.8519,3003600.0],["2000-12-04",10.8685,11.7187,10.8685,11.552,6023200.0],["2000-12-05",11.552,11.802,11.1853,11.5687,5893000.0],["2000-12-06",11.3853,11.3853,11.0352,11.0852,3086800.0],["2000-12-07",11.0852,11.3353,11.0186,11.0852,2262800.0],["2000-12-08",11.0853,11.2353,10.9352,11.1019,2792200.0],["2000-12-11",11.1019,11.352,10.9186,11.302,3065200.0],["2000-12-12",11.302,11.6353,11.1686,11.302,4090800.0],["2000-12-13",11.302,11.5187,11.0519,11.1186,2747000.0],["2000-12-14",10.9186,10.9186,10.7018,10.8519,2137600.0],["2000-12-15",10.8685,11.0519,10.8685,10.8852,4576800.0],["2000-12-18",10.8852,11.3686,10.7019,11.2853,3673200.0],["2000-12-19",11.2853,11.5687,11.0519,11.4353,5395200.0],["2000-12-20",11.4353,11.552,11.0019,11.4853,5809600.0],["2000-12-21",11.4853,11.9687,11.2686,11.9354,5965000.0],["2000-12-22",11.9354,12.4688,11.7854,12.4355,5743600.0],["2000-12-26",12.4355,12.7355,12.3855,12.7355,3715400.0],["2000-12-27",12.6855,12.6855,12.3688,12.6689,3737200.0],["2000-12-28",12.6689,12.7189,12.3188,12.7022,2558600.0],["2000-12-29",12.7022,12.7855,12.4855,12.6188,3051800.0],["2001-01-02",12.6022,12.6022,12.1688,12.3521,3285000.0],["2001-01-03",12.3521,12.4522,11.6187,12.4021,7564000.0],["2001-01-04",12.4021,13.2356,12.4021,12.9856,9149400.0],["2001-01-05",12.9356,12.9356,12.0854,12.2354,7057800.0],["2001-01-08",12.2354,12.2688,12.0354,12.2021,3752000.0],["2001-01-09",12.2021,12.2021,11.9687,12.1854,3836600.0],["2001-01-10",12.1688,12.1688,11.752,12.0187,3655000.0],["2001-01-11",12.0187,12.1188,11.7687,12.1188,3371000.0],["2001-01-12",12.0688,12.0688,11.3853,11.652,3494200.0],["2001-01-16",11.652,11.9187,11.4853,11.9187,4239400.0],["2001-01-17",11.9187,12.1688,11.8187,12.0021,4460200.0],["2001-01-18",11.304,11.304,10.7497,11.22,9166400.0],["2001-01-19",11.0353,11.0353,10.6993,10.9177,5502600.0],["2001-01-22",10.9177,11.1361,10.6993,10.9849,4659800.0],["2001-01-23",10.9849,11.2872,10.9513,11.1864,5792400.0],["2001-01-24",11.1864,11.5224,11.0185,11.3376,3670200.0],["2001-01-25",11.4048,11.8415,11.4048,11.6399,3517600.0],["2001-01-26",11.6399,11.7575,11.4384,11.6231,3094400.0],["2001-01-29",11.599,11.771,11.5049,11.5828,2439600.0],["2001-01-30",11.5828,11.9591,11.3544,11.9322,4675200.0],["2001-01-31",11.9322,12.0934,11.8247,11.8838,3889000.0],["2001-02-01",11.8838,11.9859,11.7441,11.9134,2737600.0],["2001-02-02",11.9134,12.072,11.7978,11.8973,2387400.0],["2001-02-05",11.8973,11.9268,11.7521,11.7629,1823000.0],["2001-02-06",11.7629,11.8408,11.6393,11.6957,2298200.0],["2001-02-07",11.6957,11.7951,11.6581,11.7199,1773800.0],["2001-02-08",11.7199,11.7575,11.5049,11.6043,1954000.0],["2001-02-09",11.6043,11.6231,11.4189,11.556,3121800.0],["2001-02-12",11.5909,11.7844,11.5909,11.5909,3180600.0],["2001-02-13",11.5963,11.865,11.5963,11.6258,2898400.0],["2001-02-14",11.6258,11.9591,11.5076,11.5345,2694800.0],["2001-02-15",11.6661,12.0934,11.6661,11.857,3487000.0],["2001-02-16",11.857,12.0075,11.6903,11.736,3326200.0],["2001-02-20",11.6635,11.6635,11.2335,11.2335,4236800.0],["2001-02-21",11.2335,11.3625,10.9916,11.0077,3115000.0],["2001-02-22",11.0077,11.1394,10.8035,10.9352,3247400.0],["2001-02-23",10.9352,10.9567,10.6825,10.7739,3277600.0],["2001-02-26",10.9002,11.255,10.9002,11.1878,2167600.0],["2001-02-27",11.1878,11.4619,11.1663,11.4189,3713600.0],["2001-02-28",11.4189,11.6043,11.1663,11.1797,3025200.0],["2001-03-01",11.1797,11.4888,11.1582,11.2872,3337000.0],["2001-03-02",11.3248,11.6796,11.3248,11.47,2591600.0],["2001-03-05",11.6366,12.0128,11.6366,11.9134,3643000.0],["2001-03-06",11.9134,12.1472,11.8623,11.9618,3706000.0],["2001-03-07",12.1203,12.5799,12.1203,12.5772,6538000.0],["2001-03-08",12.6175,12.8997,12.6175,12.8432,7539400.0],["2001-03-09",12.8379,12.8379,12.4428,12.5879,5092800.0],["2001-03-12",12.5772,12.5772,12.0343,12.0827,4708200.0],["2001-03-13",12.0827,12.424,12.0585,12.3756,4328600.0],["2001-03-14",12.2251,12.2251,11.9725,12.037,4435600.0],["2001-03-15",12.037,12.1472,11.9322,12.0934,2643600.0],["2001-03-16",12.0934,12.2413,11.8919,11.9859,5420800.0],["2001-03-19",11.9859,12.1741,11.8274,12.1311,2889400.0],["2001-03-20",12.1311,12.2466,11.7575,11.7898,4723800.0],["2001-03-21",11.6231,11.6231,11.1663,11.3356,5537800.0],["2001-03-22",11.2792,11.2792,10.79,11.1179,4427400.0],["2001-03-23",11.1179,11.2819,10.8949,11.2254,4683200.0],["2001-03-26",11.349,11.7575,11.349,11.5398,4582600.0],["2001-03-27",11.5398,12.0397,11.4135,12.0397,4729400.0],["2001-03-28",12.0397,12.2305,11.7091,12.2278,4884800.0],["2001-03-29",12.0263,12.0263,11.6258,11.9913,6493200.0],["2001-03-30",11.9913,12.0746,11.7629,11.9268,3046800.0],["2001-04-02",11.9268,12.2816,11.771,11.943,4333600.0],["2001-04-03",11.8113,11.8113,11.1528,11.3302,6232800.0],["2001-04-04",11.3302,11.8059,11.2603,11.7038,3690000.0],["2001-04-05",11.7038,12.3622,11.7038,12.3031,4707800.0],["2001-04-06",12.1176,12.1176,11.7925,11.9725,4044600.0],["2001-04-09",11.9779,12.2789,11.9779,12.0881,4280200.0],["2001-04-10",12.0935,12.6309,12.0935,12.2816,5092000.0],["2001-04-11",12.2816,12.3891,12.0719,12.1311,3430400.0],["2001-04-12",12.1311,12.6336,12.08,12.6336,3300200.0],["2001-04-16",12.6336,12.6954,12.2601,12.5637,3760800.0],["2001-04-17",12.4992,12.4992,12.209,12.295,5792800.0],["2001-04-18",12.295,13.1684,12.2681,13.0206,7891400.0],["2001-04-19",12.9908,12.9908,12.7094,12.9042,3230600.0],["2001-04-20",12.9042,13.0504,12.6823,12.9584,3095800.0],["2001-04-23",12.9584,13.0991,12.9232,13.0585,3266800.0],["2001-04-24",13.0585,13.3048,13.045,13.072,5042400.0],["2001-04-25",13.072,13.5402,12.8691,13.5321,5245800.0],["2001-04-26",13.5321,13.6404,13.294,13.3562,5166800.0],["2001-04-27",13.3752,13.7568,13.3752,13.616,4117400.0],["2001-04-30",13.616,13.9354,13.5863,13.5863,5055000.0],["2001-05-01",13.5863,13.8028,13.413,13.7432,4617200.0],["2001-05-02",13.7432,13.8055,13.3697,13.6133,4183200.0],["2001-05-03",13.5998,13.5998,13.2452,13.543,2766400.0],["2001-05-04",13.543,13.6945,13.275,13.681,4072200.0],["2001-05-07",13.681,14.1059,13.5592,13.9408,5946200.0],["2001-05-08",13.9787,14.1411,13.9787,14.0328,4680800.0],["2001-05-09",14.0328,14.2629,13.9733,14.0734,3524200.0],["2001-05-10",14.1167,14.6174,14.1167,14.4604,5403800.0],["2001-05-11",14.4604,14.5876,14.3359,14.3982,5804600.0],["2001-05-14",14.3982,14.4009,14.1817,14.2953,3302800.0],["2001-05-15",14.2953,14.5064,14.0193,14.3819,6048200.0],["2001-05-16",14.3819,15.2913,14.2656,15.1316,7436400.0],["2001-05-17",15.1316,15.1695,14.953,14.953,7476400.0],["2001-05-18",14.953,15.0207,14.6959,14.953,3682600.0],["2001-05-21",14.953,15.0748,14.6688,15.0748,4775200.0],["2001-05-22",15.0748,15.2913,15.0071,15.2101,4368400.0],["2001-05-23",15.2101,15.3806,14.8583,14.8853,6325200.0],["2001-05-24",14.8853,14.953,14.6147,14.723,6181000.0],["2001-05-25",14.723,14.7906,14.5714,14.6147,3140600.0],["2001-05-29",14.6147,14.9638,14.4848,14.9232,3883800.0],["2001-05-30",14.8853,14.8853,14.4144,14.4523,4958800.0],["2001-05-31",14.4902,14.8041,14.4902,14.658,2933600.0],["2001-06-01",14.658,14.9097,14.5579,14.8447,3008000.0],["2001-06-04",14.8447,15.1668,14.7175,15.0964,2770600.0],["2001-06-05",15.0964,15.1425,14.8691,15.1262,3469800.0],["2001-06-06",15.1154,15.1154,14.7338,14.7906,2307400.0],["2001-06-07",14.7906,14.9205,14.5958,14.8799,3108000.0],["2001-06-08",14.8799,14.8799,14.4956,14.704,2791800.0],["2001-06-11",14.6418,14.6418,14.2899,14.4415,3129600.0],["2001-06-12",14.4415,14.6309,14.3441,14.566,3202800.0],["2001-06-13",14.566,14.7446,14.547,14.6255,1698200.0],["2001-06-14",14.6255,14.7771,14.4929,14.6661,4250600.0],["2001-06-15",14.6661,14.7446,14.6012,14.6553,6508600.0],["2001-06-18",14.6553,14.8339,14.6282,14.7392,2958200.0],["2001-06-19",14.7392,14.8041,14.5308,14.5849,4550200.0],["2001-06-20",14.6147,15.0829,14.6147,15.0207,4243600.0],["2001-06-21",15.0207,15.2913,14.9719,15.1533,5216600.0],["2001-06-22",15.1262,15.1262,14.6932,14.7906,3723400.0],["2001-06-25",14.7879,14.7879,14.2358,14.2493,5444400.0],["2001-06-26",14.2493,14.5335,13.9949,14.3982,7310200.0],["2001-06-27",14.3982,14.6012,14.0734,14.1519,5119800.0],["2001-06-28",14.1519,14.3062,13.6404,13.7108,9970000.0],["2001-06-29",13.4645,13.7757,13.3968,13.5457,8198400.0],["2001-07-02",13.5457,14.1411,13.5457,14.0626,4130200.0],["2001-07-03",14.0626,14.1492,13.9651,14.0707,2145800.0],["2001-07-05",14.0707,14.1275,13.9516,13.9868,3213600.0],["2001-07-06",13.9868,14.0057,13.4239,13.4239,3758600.0],["2001-07-09",13.5321,13.8434,13.5321,13.6404,2726600.0],["2001-07-10",13.6404,13.7811,13.1992,13.2019,4267800.0],["2001-07-11",13.2209,13.5538,13.2209,13.2615,4122600.0],["2001-07-12",13.5051,14.0869,13.5051,14.0463,4698000.0],["2001-07-13",14.0464,14.2602,14.0464,14.2033,4343800.0],["2001-07-16",14.1952,14.1952,13.5727,13.6323,3250800.0],["2001-07-17",13.911,14.75,13.911,14.4929,10336200.0],["2001-07-18",14.5883,14.6645,14.1224,14.3512,6169800.0],["2001-07-19",14.4085,14.937,14.4085,14.7653,6136000.0],["2001-07-20",14.7653,14.9696,14.6427,14.7108,3240400.0],["2001-07-23",14.7109,14.8334,14.4548,14.6836,2934800.0],["2001-07-24",14.6836,14.7653,14.3512,14.4112,6603800.0],["2001-07-25",14.4112,14.6019,14.2505,14.4384,7029400.0],["2001-07-26",14.4384,14.4657,14.1388,14.3213,4773200.0],["2001-07-27",14.3213,14.3703,14.2205,14.3703,4358600.0],["2001-07-30",14.5202,14.6482,14.4602,14.5883,2818200.0],["2001-07-31",14.7108,15.1195,14.6427,15.0105,5094800.0],["2001-08-01",14.9424,15.1794,14.5746,14.6972,5074000.0],["2001-08-02",14.7789,14.9097,14.5746,14.8743,3682400.0],["2001-08-03",14.8334,14.8634,14.5038,14.8334,2265200.0],["2001-08-06",14.7108,14.7163,14.245,14.4248,2360600.0],["2001-08-07",14.3703,14.5937,14.2886,14.5202,2774800.0],["2001-08-08",14.3567,14.5202,14.3049,14.373,4668400.0],["2001-08-09",14.2205,14.2777,13.9971,14.2614,4725600.0],["2001-08-10",14.2477,14.8498,14.0843,14.6155,4256400.0],["2001-08-13",14.5201,14.798,14.5147,14.7163,2607200.0],["2001-08-14",14.6427,14.7299,14.5147,14.6727,3528400.0],["2001-08-15",14.6782,15.0841,14.6782,15.0459,4810400.0],["2001-08-16",15.0377,15.0377,14.7299,14.7517,4940400.0],["2001-08-17",14.779,14.8389,14.4548,14.6427,3456600.0],["2001-08-20",14.6019,14.6019,14.2341,14.3703,4281000.0],["2001-08-21",14.4384,14.4629,14.2368,14.2777,5605600.0],["2001-08-22",14.3295,14.5202,14.2341,14.5202,5213800.0],["2001-08-23",14.3295,14.3295,13.8554,14.1115,5342400.0],["2001-08-24",14.1115,14.2423,13.8936,14.2314,4917000.0],["2001-08-27",14.2477,14.3512,14.2205,14.2913,2026600.0],["2001-08-28",14.2886,14.2913,14.0489,14.2041,2104800.0],["2001-08-29",14.166,14.166,13.8554,13.9399,3142200.0],["2001-08-30",13.8391,14.0025,13.4849,13.6212,3885600.0],["2001-08-31",13.5939,13.9426,13.4986,13.6212,3360200.0],["2001-09-04",13.6239,14.0162,13.4577,13.7247,5479800.0],["2001-09-05",13.8391,13.8391,13.5639,13.7029,3536600.0],["2001-09-06",13.771,14.0979,13.7683,13.929,6206800.0],["2001-09-07",13.9317,13.9317,13.2806,13.3106,5106400.0],["2001-09-10",13.0763,13.1717,12.8175,13.1036,5512000.0],["2001-09-17",12.8039,13.1989,11.9458,12.1746,8090600.0],["2001-09-18",12.3953,12.9265,12.2318,12.4525,5560200.0],["2001-09-19",12.4906,12.6268,11.7959,12.0956,4928400.0],["2001-09-20",12.1228,12.2509,11.2919,11.36,5984200.0],["2001-09-21",11.36,12.0139,10.9814,12.0002,9900000.0],["2001-09-24",12.2727,12.9156,12.2727,12.5641,5672400.0],["2001-09-25",12.5642,12.744,12.2836,12.635,4536800.0],["2001-09-26",12.477,12.477,11.8967,12.0057,6343400.0],["2001-09-27",12.0139,12.1228,11.6134,11.9321,4878400.0],["2001-09-28",11.9321,12.3925,11.7959,12.2046,4313000.0],["2001-10-01",12.2182,12.2182,11.8095,11.9812,4220200.0],["2001-10-02",12.0493,12.4552,12.0057,12.368,3610600.0],["2001-10-03",12.2999,13.0218,12.1773,12.9183,4648200.0],["2001-10-04",12.9401,13.1771,12.902,12.921,4269400.0],["2001-10-05",13.0273,13.1444,12.8039,13.1444,3797400.0],["2001-10-08",12.9946,12.9946,12.605,12.7058,4105400.0],["2001-10-09",12.5614,12.8148,12.5315,12.7766,2772600.0],["2001-10-10",12.477,12.9401,12.3953,12.8883,6813000.0],["2001-10-11",12.9564,13.5939,12.9319,13.4305,4795400.0],["2001-10-12",13.2398,13.3433,12.9946,13.2261,5467200.0],["2001-10-15",13.0899,13.1717,12.9946,13.1308,2232000.0],["2001-10-16",12.8039,13.1308,12.6949,13.0845,6628600.0],["2001-10-17",13.1036,13.1853,12.7576,12.7821,5843200.0],["2001-10-18",12.7848,12.8864,12.59,12.7327,3185600.0],["2001-10-19",12.8452,12.8452,12.4335,12.5598,3867600.0],["2001-10-22",12.5323,12.8178,12.461,12.7821,5437600.0],["2001-10-23",12.9001,12.9166,12.6147,12.6751,2885000.0],["2001-10-24",12.6668,12.7492,12.4061,12.4747,3301000.0],["2001-10-25",12.3649,12.826,12.1618,12.7272,3676600.0],["2001-10-26",12.7492,13.0675,12.7409,12.9825,2532400.0],["2001-10-29",12.9276,13.0374,12.5433,12.5433,2402000.0],["2001-10-30",12.5433,12.5433,12.2414,12.3265,3526200.0],["2001-10-31",12.4747,12.5296,12.2633,12.2743,3441600.0],["2001-11-01",12.4061,12.4472,11.9944,12.4061,4934600.0],["2001-11-02",12.3786,12.5707,12.2551,12.546,3090600.0],["2001-11-05",12.6119,12.7546,12.5708,12.6531,3519400.0],["2001-11-06",12.6943,13.1197,12.5543,13.1169,4498600.0],["2001-11-07",13.0648,13.4079,12.955,13.2569,4813400.0],["2001-11-08",13.2844,13.6714,13.2569,13.2816,4637600.0],["2001-11-09",13.3338,13.4353,13.0675,13.2432,2983200.0],["2001-11-12",13.1883,13.3832,12.9001,13.1142,2079800.0],["2001-11-13",13.3804,13.5561,13.2844,13.4381,3655000.0],["2001-11-14",13.7098,13.7153,13.2569,13.2789,4704000.0],["2001-11-15",13.2569,13.2569,13.0154,13.1664,4999800.0],["2001-11-16",13.3118,13.5177,13.2158,13.4765,5166600.0],["2001-11-19",13.5451,13.7647,13.3832,13.7263,4674200.0],["2001-11-20",13.5863,13.6522,13.3173,13.504,4779200.0],["2001-11-21",13.504,13.5451,13.2487,13.2899,3313200.0],["2001-11-23",13.2899,13.3502,13.2267,13.3502,2175000.0],["2001-11-26",13.4189,13.5177,13.2706,13.5177,2495200.0],["2001-11-27",13.353,13.5177,13.1609,13.3667,3714000.0],["2001-11-28",13.3667,13.3667,13.1746,13.2267,2016200.0],["2001-11-29",13.2267,13.2844,13.0511,13.2295,3087000.0],["2001-11-30",13.106,13.2267,12.9907,13.0154,3615200.0],["2001-12-03",13.0154,13.0373,12.8178,13.0126,3487000.0],["2001-12-04",13.0785,13.3091,12.9605,13.3008,2364400.0],["2001-12-05",13.4491,13.998,13.4079,13.8745,4670600.0],["2001-12-06",13.9843,14.1874,13.8525,13.8635,4728800.0],["2001-12-07",13.7784,14.1764,13.7537,14.0392,4309200.0],["2001-12-10",14.0392,14.0392,13.6961,13.7263,4095000.0],["2001-12-11",13.7263,14.0254,13.7235,13.8608,2909200.0],["2001-12-12",13.8608,14.0117,13.7812,13.998,3784600.0],["2001-12-13",13.9019,14.0392,13.751,13.7812,2454000.0],["2001-12-14",13.7318,13.7894,13.3667,13.7427,4585600.0],["2001-12-17",13.6412,13.8772,13.6412,13.6961,2463000.0],["2001-12-18",13.8608,14.2093,13.8498,14.0968,2632000.0],["2001-12-19",14.0968,14.3136,14.0035,14.2862,3861600.0],["2001-12-20",14.2176,14.2203,13.8717,13.8882,2752600.0],["2001-12-21",14.0666,14.1819,14.0529,14.1215,3410000.0],["2001-12-24",14.1215,14.3411,14.1215,14.2725,858800.0],["2001-12-26",14.2313,14.492,14.2066,14.396,1760400.0],["2001-12-27",14.3987,14.5332,14.3383,14.4811,1336400.0],["2001-12-28",14.5195,14.6128,14.363,14.5991,2038400.0],["2001-12-31",14.5058,14.5744,14.3274,14.3411,2041000.0],["2002-01-02",14.3685,14.4371,13.998,14.1764,4030200.0],["2002-01-03",14.1791,14.3685,14.1242,14.363,3149000.0],["2002-01-04",14.3823,14.8324,14.3823,14.783,5030600.0],["2002-01-07",14.7528,14.8461,14.5607,14.5881,2739800.0],["2002-01-08",14.374,14.3768,13.9953,14.0941,6399000.0],["2002-01-09",14.2313,14.5003,14.1215,14.1517,3375800.0],["2002-01-10",14.1078,14.2176,13.9376,14.0364,2487000.0],["2002-01-11",14.0941,14.245,13.9486,13.9486,2428000.0],["2002-01-14",13.9321,14.0666,13.8388,13.858,2803600.0],["2002-01-15",13.8608,13.9706,13.6412,13.6549,3242400.0],["2002-01-16",13.6549,13.6549,13.1801,13.1801,4496600.0],["2002-01-17",13.299,13.7275,13.299,13.6335,3986600.0],["2002-01-18",13.6335,13.7054,13.534,13.5423,3320800.0],["2002-01-22",13.5506,13.6446,13.3211,13.3211,3211600.0],["2002-01-23",13.1884,13.5063,12.9257,13.4814,5761000.0],["2002-01-24",13.4787,13.7856,13.4372,13.5755,2495400.0],["2002-01-25",13.6307,13.9017,13.5201,13.8519,2583600.0],["2002-01-28",13.8657,14.2031,13.8519,14.0538,3452200.0],["2002-01-29",14.0565,14.098,13.7413,13.7413,3274600.0],["2002-01-30",13.6722,13.8851,13.2713,13.8796,5645200.0],["2002-01-31",13.8519,13.9432,13.5782,13.9017,3247000.0],["2002-02-01",13.9625,14.004,13.7469,13.9681,2875400.0],["2002-02-04",13.9072,14.1367,13.5561,13.5561,2927000.0],["2002-02-05",13.5533,13.7966,13.4538,13.487,3406400.0],["2002-02-06",13.487,13.5837,13.1884,13.4427,5246800.0],["2002-02-07",13.4096,13.451,13.1137,13.1137,2981600.0],["2002-02-08",13.1607,13.4096,13.0833,13.4096,2533600.0],["2002-02-11",13.3404,13.8105,13.3238,13.7635,3458800.0],["2002-02-12",13.7137,13.9902,13.5754,13.8906,4191200.0],["2002-02-13",13.8906,14.1395,13.8547,14.0372,4430200.0],["2002-02-14",14.0593,14.2252,13.957,13.9708,2681400.0],["2002-02-15",14.0317,14.0399,13.769,13.8049,3135600.0],["2002-02-19",13.769,13.8796,13.5478,13.7966,3483600.0],["2002-02-20",13.8796,14.2307,13.8049,14.1284,5018600.0],["2002-02-21",14.1699,14.5376,14.1201,14.3441,4004800.0],["2002-02-22",14.1837,14.6233,14.1837,14.5653,4282000.0],["2002-02-25",14.792,15.5385,14.792,15.4998,10458000.0],["2002-02-26",15.5108,15.7044,15.2205,15.4721,6491800.0],["2002-02-27",15.497,15.5993,15.3035,15.4556,3990000.0],["2002-02-28",15.4556,15.5662,15.2952,15.3477,4525000.0],["2002-03-01",15.3173,15.732,15.1376,15.5744,5744400.0],["2002-03-04",15.5938,16.368,15.5883,16.3348,6646000.0],["2002-03-05",16.2988,16.3956,15.7873,16.0362,7229600.0],["2002-03-06",15.9809,16.3763,15.956,16.3182,5500200.0],["2002-03-07",16.5062,16.5338,16.1385,16.1799,4782000.0],["2002-03-08",16.3541,16.5725,16.3126,16.4039,5518000.0],["2002-03-11",16.3348,16.4509,16.2435,16.3403,3407400.0],["2002-03-12",16.1468,16.3956,16.1468,16.2878,4690400.0],["2002-03-13",16.2297,16.2822,15.8952,15.8952,4973000.0],["2002-03-14",15.9477,16.4786,15.9449,16.2187,5973000.0],["2002-03-15",16.2795,16.5864,16.2574,16.5311,7082600.0],["2002-03-18",16.5311,16.5311,16.2574,16.3458,4261200.0],["2002-03-19",16.473,16.5726,16.3127,16.3956,4446200.0],["2002-03-20",16.3818,16.52,16.0389,16.0445,4366000.0],["2002-03-21",15.9118,15.9947,15.6491,15.7873,4292000.0],["2002-03-22",15.7873,16.0362,15.5827,15.7956,3561000.0],["2002-03-25",15.9394,15.9947,15.4556,15.4666,4208000.0],["2002-03-26",15.4417,15.8703,15.3864,15.5523,4717000.0],["2002-03-27",15.5938,16.0362,15.5661,15.8952,4481000.0],["2002-03-28",15.9753,15.9892,15.7182,15.7182,3043000.0],["2002-04-01",15.7597,15.8233,15.486,15.7376,2571800.0],["2002-04-02",15.7376,15.7486,15.5385,15.5938,3016600.0],["2002-04-03",15.5247,15.5274,15.0408,15.1846,4972000.0],["2002-04-04",15.1846,15.6353,15.1791,15.3201,5235800.0],["2002-04-05",15.4279,15.967,15.4279,15.8592,4895400.0],["2002-04-08",15.8565,16.0168,15.6021,15.9671,3595200.0],["2002-04-09",16.0168,16.2684,15.9256,16.003,3133400.0],["2002-04-10",16.1329,16.4841,16.0666,16.4481,4472000.0],["2002-04-11",16.3265,16.4758,16.0998,16.1551,3746400.0],["2002-04-12",16.3403,16.368,15.9947,16.0279,3429400.0],["2002-04-15",16.0638,16.1191,15.7735,16.0334,3042600.0],["2002-04-16",16.0334,16.0334,15.6021,15.6629,8827000.0],["2002-04-17",15.6214,15.721,15.2758,15.4279,6017200.0],["2002-04-18",15.4279,15.4307,15.1636,15.2804,4835600.0],["2002-04-19",15.414,15.4279,15.2387,15.3138,2650600.0],["2002-04-22",15.3138,15.3277,14.9132,14.9772,3961600.0],["2002-04-23",14.9967,15.0245,14.7629,14.7741,4493600.0],["2002-04-24",14.8019,15.2526,14.7462,14.7462,2973400.0],["2002-04-25",14.7462,14.9354,14.5292,14.9132,4477200.0],["2002-04-26",15.0662,15.1636,14.788,15.0662,4913800.0],["2002-04-29",15.069,15.1107,14.7156,14.7156,3202400.0],["2002-04-30",14.8019,15.3444,14.7184,15.197,4513600.0],["2002-05-01",15.197,15.2471,14.7657,15.0606,4887800.0],["2002-05-02",15.1358,15.3417,15.0133,15.2053,3114800.0],["2002-05-03",15.2025,15.261,14.8297,15.0245,3797400.0],["2002-05-06",14.8826,14.9271,14.5236,14.5793,4039800.0],["2002-05-07",14.7184,14.7323,14.5014,14.6377,3821000.0],["2002-05-08",14.9827,15.3583,14.9549,15.3083,4473600.0],["2002-05-09",15.3027,15.3055,14.8909,14.9855,3082000.0],["2002-05-10",14.9855,14.9855,14.6656,14.6934,3722000.0],["2002-05-13",14.6906,14.813,14.493,14.6767,3825400.0],["2002-05-14",15.0662,15.1218,14.8186,15.0912,5012600.0],["2002-05-15",15.1608,15.6783,15.1218,15.5809,5891600.0],["2002-05-16",15.5531,15.6366,15.2331,15.35,3536600.0],["2002-05-17",15.3834,15.4947,15.1636,15.2443,3274600.0],["2002-05-20",15.2443,15.247,14.9187,15.0356,4206000.0],["2002-05-21",15.1079,15.1636,14.8408,14.8687,2663800.0],["2002-05-22",14.8714,15.1052,14.7546,15.0996,3077400.0],["2002-05-23",15.094,15.2192,14.9187,15.094,3868600.0],["2002-05-24",15.0857,15.1691,15.005,15.0105,2402600.0],["2002-05-28",15.0801,15.133,14.7768,14.8826,1914400.0],["2002-05-29",14.8798,14.8826,14.5153,14.6071,4295200.0],["2002-05-30",14.4541,14.5348,14.2593,14.468,4096600.0],["2002-05-31",14.468,14.7407,14.4346,14.5431,3257400.0],["2002-06-03",14.6127,14.7407,14.3428,14.4263,3852600.0],["2002-06-04",14.3985,14.4458,13.7947,14.1453,4567600.0],["2002-06-05",14.0785,14.4096,14.0646,14.3094,3471200.0],["2002-06-06",14.3289,14.3706,13.8698,13.9811,2373800.0],["2002-06-07",13.9811,14.1898,13.8698,14.084,3197800.0],["2002-06-10",14.1341,14.1842,13.906,14.059,1805400.0],["2002-06-11",14.2176,14.4346,13.7863,13.7863,3502200.0],["2002-06-12",13.6389,13.6751,13.369,13.6751,5566800.0],["2002-06-13",13.6055,13.8003,13.5999,13.7029,3302000.0],["2002-06-14",13.4107,13.6194,13.2577,13.6055,4745000.0],["2002-06-17",13.4664,13.9088,13.3551,13.3662,7378400.0],["2002-06-18",13.4942,13.8809,13.4803,13.7585,4493600.0],["2002-06-19",13.5777,13.8336,13.3551,13.4163,4015800.0],["2002-06-20",13.3551,13.4942,13.2855,13.2855,3008800.0],["2002-06-21",13.1603,13.3885,13.1603,13.266,5601400.0],["2002-06-24",13.1269,13.369,12.7708,13.2299,5069200.0],["2002-06-25",13.369,13.5916,13.2577,13.4107,4491800.0],["2002-06-26",13.0351,13.3467,13.0351,13.2605,4223000.0],["2002-06-27",13.3133,13.5498,13.113,13.5498,3374400.0],["2002-06-28",13.5081,13.9255,13.4942,13.6194,5297000.0],["2002-07-01",13.689,13.7446,13.3273,13.3551,5174200.0],["2002-07-02",13.3968,13.4664,12.9517,13.1214,4130200.0],["2002-07-03",13.0769,13.216,12.4787,12.8487,5858200.0],["2002-07-05",12.8821,13.4219,12.8821,13.4219,2349000.0],["2002-07-08",13.4107,13.522,13.1881,13.3133,3334600.0],["2002-07-09",13.2855,13.5832,13.113,13.113,3163200.0],["2002-07-10",13.2494,13.2716,12.6178,12.6595,4294400.0],["2002-07-11",12.576,12.6094,12.1503,12.5399,5269800.0],["2002-07-12",12.5454,12.8543,12.3535,12.6595,3908200.0],["2002-07-15",12.6595,12.6595,11.95,12.5732,4771200.0],["2002-07-16",11.1988,12.1142,11.1988,11.9639,17151400.0],["2002-07-17",12.0335,12.2839,11.9083,12.0335,5660400.0],["2002-07-18",12.0054,12.1176,11.8259,11.9718,4562400.0],["2002-07-19",11.9746,12.0728,11.6127,11.6155,5382800.0],["2002-07-22",11.5566,11.9493,11.22,11.3967,6402800.0],["2002-07-23",11.3968,11.5707,11.192,11.22,5347400.0],["2002-07-24",11.1499,12.1176,10.9536,12.1176,6252800.0],["2002-07-25",11.9774,12.2018,11.5791,12.0026,4592600.0],["2002-07-26",12.0896,12.2439,12.0026,12.2158,3050000.0],["2002-07-29",12.4542,12.903,12.342,12.875,4221800.0],["2002-07-30",12.8049,12.8245,12.342,12.7095,3988400.0],["2002-07-31",12.7628,12.7628,12.2831,12.5384,4328800.0],["2002-08-01",12.4542,12.5664,12.0195,12.1345,6466000.0],["2002-08-02",12.1457,12.2018,11.4585,11.6688,5427400.0],["2002-08-05",11.5987,11.7277,11.3042,11.3322,4414000.0],["2002-08-06",11.5286,12.1878,11.5286,11.8904,4102000.0],["2002-08-07",12.1036,12.1737,11.6043,12.0195,3193400.0],["2002-08-08",12.1457,12.6085,12.0615,12.4963,3584800.0],["2002-08-09",12.4262,12.6169,12.2439,12.5019,3895800.0],["2002-08-12",12.3701,12.4542,12.0756,12.4038,2619400.0],["2002-08-13",12.5945,12.7516,12.3617,12.3981,5746600.0],["2002-08-14",12.2719,12.4711,12.0643,12.4318,6987200.0],["2002-08-15",12.4823,12.6085,12.2859,12.3869,4799200.0],["2002-08-16",12.3168,12.328,12.1373,12.1906,4787800.0],["2002-08-19",12.2158,12.5608,12.1765,12.5356,4226200.0],["2002-08-20",12.4402,12.4879,12.2859,12.4122,3386600.0],["2002-08-21",12.5244,12.5524,12.2859,12.4711,3364600.0],["2002-08-22",12.4542,12.7908,12.3729,12.7207,3423800.0],["2002-08-23",12.7207,12.7207,12.5272,12.5805,2836000.0],["2002-08-26",12.5805,12.7628,12.429,12.659,2849800.0],["2002-08-27",12.889,12.9591,12.5384,12.5805,3569600.0],["2002-08-28",12.5664,12.5945,12.2859,12.4065,2045800.0],["2002-08-29",12.2018,12.2663,11.9774,12.1513,3390000.0],["2002-08-30",12.1317,12.4542,12.0756,12.2411,2342600.0],["2002-09-03",12.2298,12.2326,11.8932,11.9578,4852600.0],["2002-09-04",11.9578,12.0139,11.7474,11.9634,3712400.0],["2002-09-05",11.781,11.9998,11.6127,11.9381,3609000.0],["2002-09-06",12.0475,12.1176,11.7951,12.1176,4588200.0],["2002-09-09",12.0615,12.1429,11.8876,12.0952,3862200.0],["2002-09-10",12.1317,12.1457,11.9213,12.0251,3089400.0],["2002-09-11",12.2579,12.3252,11.9998,12.0475,2173200.0],["2002-09-12",11.9914,12.1429,11.8343,11.8904,3265000.0],["2002-09-13",11.6829,11.6857,11.2902,11.3996,8147200.0],["2002-09-16",11.4024,11.4248,11.1555,11.4108,3909000.0],["2002-09-17",11.6688,11.6688,11.0209,11.0658,4459000.0],["2002-09-18",10.9115,11.0377,10.544,10.9423,5355000.0],["2002-09-19",10.7292,10.9676,10.5973,10.659,5835600.0],["2002-09-20",10.6001,10.7011,10.4907,10.6226,6718800.0],["2002-09-23",10.4206,10.6674,10.4066,10.5637,3810000.0],["2002-09-24",10.4206,10.5468,10.2158,10.3393,5629800.0],["2002-09-25",10.5048,10.6871,10.3421,10.659,4270600.0],["2002-09-26",10.7151,10.976,10.6787,10.9199,5833200.0],["2002-09-27",10.9115,10.9115,10.5188,10.5188,4143400.0],["2002-09-30",10.2804,10.6001,10.1906,10.4402,5104600.0],["2002-10-01",10.4767,10.8638,10.3252,10.847,5636200.0],["2002-10-02",10.7292,10.8414,10.5749,10.5973,3301000.0],["2002-10-03",10.5889,10.8722,10.4655,10.516,2847200.0],["2002-10-04",10.5665,10.6113,9.854,10.1008,4218000.0],["2002-10-07",10.1541,10.2804,9.9971,10.0672,4035600.0],["2002-10-08",10.1401,10.3505,9.725,10.1878,5611000.0],["2002-10-09",9.9101,10.1149,9.4669,9.4978,7742800.0],["2002-10-10",9.5511,9.9017,9.4978,9.8372,7250200.0],["2002-10-11",9.9578,10.429,9.9297,10.2607,4586800.0],["2002-10-14",10.1822,10.199,10.0139,10.0167,3427600.0],["2002-10-15",10.3785,10.6534,10.3757,10.6534,6627600.0],["2002-10-16",11.0097,11.1387,10.7151,10.8722,9656000.0],["2002-10-17",11.3081,11.461,10.9684,11.4242,7111000.0],["2002-10-18",11.3506,11.6223,11.294,11.6025,4546600.0],["2002-10-21",11.6053,12.2082,11.4949,12.146,5416400.0],["2002-10-22",11.8884,11.8912,11.6223,11.8261,4809000.0],["2002-10-23",11.8289,12.129,11.7355,12.1148,4390000.0],["2002-10-24",12.2988,12.313,11.6053,11.6365,5548600.0],["2002-10-25",11.6393,11.744,11.5063,11.7327,4473600.0],["2002-10-28",11.8176,11.9025,11.3845,11.4553,3373000.0],["2002-10-29",11.4638,11.5629,11.1439,11.4525,3481600.0],["2002-10-30",11.4921,11.7582,11.3477,11.5968,3155600.0],["2002-10-31",11.6619,11.7384,11.4072,11.5629,2723600.0],["2002-11-01",11.5487,11.9875,11.4638,11.9195,2957400.0],["2002-11-04",11.9224,12.3073,11.9224,12.1318,3895200.0],["2002-11-05",12.1346,12.2564,12.0073,12.1941,2562200.0],["2002-11-06",12.3413,12.3441,11.9959,12.3328,3575200.0],["2002-11-07",12.3413,12.3951,11.962,12.0412,3399000.0],["2002-11-08",12.0724,12.313,12.0582,12.2167,3155600.0],["2002-11-11",12.1714,12.1743,11.6761,11.7327,2877800.0],["2002-11-12",11.7752,12.2139,11.7469,12.0554,3066800.0],["2002-11-13",12.0441,12.3469,11.911,12.1856,3050000.0],["2002-11-14",12.1884,12.596,12.1884,12.5309,3713200.0],["2002-11-15",12.5394,12.7659,12.4205,12.7602,4239600.0],["2002-11-18",12.8225,12.8932,12.6243,12.63,4318000.0],["2002-11-19",12.63,12.8055,12.4319,12.7234,3190600.0],["2002-11-20",12.7262,13.1706,12.5734,13.1706,4389200.0],["2002-11-21",13.2414,13.6518,13.1084,13.5924,3991600.0],["2002-11-22",13.5896,13.8669,13.5301,13.7424,4485200.0],["2002-11-25",13.7849,13.8981,13.6405,13.7792,3295000.0],["2002-11-26",13.7141,13.7169,13.2499,13.3291,4344400.0],["2002-11-27",13.3744,13.949,13.3518,13.9434,3631800.0],["2002-11-29",14.0962,14.2378,14.0764,14.1245,2648400.0],["2002-12-02",14.1274,14.3906,13.7679,13.9321,5687200.0],["2002-12-03",13.8613,13.8698,13.3037,13.3886,5303800.0],["2002-12-04",13.2471,13.315,13.165,13.2272,4877400.0],["2002-12-05",13.3037,13.3065,13.0744,13.114,4394000.0],["2002-12-06",12.8932,13.1904,12.8649,13.0687,3872200.0],["2002-12-09",13.0687,13.0687,12.7376,12.7376,2890200.0],["2002-12-10",12.7404,13.0065,12.5649,12.8932,4110800.0],["2002-12-11",12.8932,12.9668,12.6696,12.9385,2963000.0],["2002-12-12",12.9385,13.0206,12.7376,12.7715,2265000.0],["2002-12-13",12.7715,12.9074,12.6243,12.6243,2796000.0],["2002-12-16",12.6951,13.1055,12.6951,13.0999,2394000.0],["2002-12-17",13.0999,13.2386,12.9442,12.9725,1974600.0],["2002-12-18",12.9725,13.0206,12.7517,12.9074,2331800.0],["2002-12-19",12.8366,13.0404,12.6526,12.8027,2371000.0],["2002-12-20",12.9357,13.1621,12.8876,13.1621,4468800.0],["2002-12-23",13.1565,13.1904,13.0206,13.1197,1779200.0],["2002-12-24",13.1197,13.1593,13.0234,13.1338,1075200.0],["2002-12-26",13.148,13.298,13.0546,13.1055,2205600.0],["2002-12-27",13.0772,13.0914,12.7545,12.7545,2873600.0],["2002-12-30",12.8253,12.947,12.647,12.8706,1705200.0],["2002-12-31",12.8791,12.964,12.6555,12.9414,1910600.0],["2003-01-02",13.0065,13.516,12.9555,13.516,4539400.0],["2003-01-03",13.4877,13.5018,13.3037,13.4254,3399800.0],["2003-01-06",13.4593,13.7056,13.4593,13.6999,2354400.0],["2003-01-07",13.6999,13.6999,13.3886,13.5443,3126000.0],["2003-01-08",13.5471,13.5471,13.0914,13.1338,3246600.0],["2003-01-09",13.1904,13.4282,13.1112,13.3999,2916600.0],["2003-01-10",13.2867,13.5613,13.2329,13.4226,2834800.0],["2003-01-13",13.5443,13.5697,13.3461,13.5018,2716200.0],["2003-01-14",13.431,13.4763,13.182,13.4141,4640600.0],["2003-01-15",13.4735,13.5499,13.264,13.3546,3860800.0],["2003-01-16",13.3888,13.6284,13.3888,13.4772,3278000.0],["2003-01-17",13.4174,13.5371,13.3118,13.4174,2814200.0],["2003-01-21",13.5172,13.5172,13.1322,13.1379,3617000.0],["2003-01-22",13.1407,13.1407,12.559,12.6759,5860800.0],["2003-01-23",12.7615,12.9896,12.1883,12.9696,8767800.0],["2003-01-24",12.9696,12.9696,12.462,12.5248,3641600.0],["2003-01-27",12.4905,12.6018,12.2909,12.3337,3010000.0],["2003-01-28",12.3622,12.5476,12.2624,12.4991,2947000.0],["2003-01-29",12.502,12.6845,12.2196,12.5618,3829400.0],["2003-01-30",12.6331,12.6559,12.2539,12.2767,2801400.0],["2003-01-31",12.1911,12.6902,12.1512,12.5419,3284800.0],["2003-02-03",12.6474,12.713,12.5476,12.6189,2334000.0],["2003-02-04",12.5476,12.6217,12.3394,12.4734,2672400.0],["2003-02-05",12.5904,12.7558,12.4278,12.4506,2658000.0],["2003-02-06",12.405,12.5447,12.1911,12.2539,2891000.0],["2003-02-07",12.348,12.4478,12.0799,12.1569,2782600.0],["2003-02-10",12.1056,12.1911,11.9173,12.1426,3235200.0],["2003-02-11",12.2767,12.3651,12.0628,12.1426,2855600.0],["2003-02-12",12.1626,12.2767,11.9801,11.9886,2639200.0],["2003-02-13",11.963,12.0314,11.7605,12.0115,3096000.0],["2003-02-14",12.0115,12.3423,11.9031,12.3337,3159600.0],["2003-02-18",12.3622,12.7729,12.3622,12.7044,4055600.0],["2003-02-19",12.9468,13.1037,12.8755,13.1037,7256000.0],["2003-02-20",13.1607,13.2177,12.9525,13.2035,5727200.0],["2003-02-21",13.2035,13.289,13.0466,13.2719,4364000.0],["2003-02-24",13.2006,13.2006,12.9839,13.0637,5391800.0],["2003-02-25",12.9554,13.1179,12.8071,13.0666,4559400.0],["2003-02-26",13.0181,13.1179,12.9611,13.0466,3841000.0],["2003-02-27",13.1179,13.3546,12.9782,13.3232,5416200.0],["2003-02-28",13.3888,13.5599,13.3175,13.4031,4487200.0],["2003-03-03",13.4059,13.5029,13.3632,13.4259,4103600.0],["2003-03-04",13.3746,13.3746,12.8641,12.8955,5392200.0],["2003-03-05",12.8955,13.1008,12.847,13.0124,3461200.0],["2003-03-06",13.0153,13.0153,12.6617,12.7187,3598600.0],["2003-03-07",12.4763,13.1892,12.4649,13.0609,5230400.0],["2003-03-10",12.9326,12.9468,12.7187,12.7729,2725800.0],["2003-03-11",12.7757,12.8983,12.6331,12.6902,3516600.0],["2003-03-12",12.6474,12.7272,12.4107,12.6103,3930600.0],["2003-03-13",12.8755,13.3831,12.8641,13.3831,5121200.0],["2003-03-14",13.3888,13.674,13.2919,13.4088,5226600.0],["2003-03-17",13.3888,14.3271,13.3404,14.3242,7931400.0],["2003-03-18",14.3242,14.4525,14.116,14.2016,7566800.0],["2003-03-19",14.116,14.2586,13.9364,14.1987,5683200.0],["2003-03-20",14.1987,14.5438,13.9734,14.4354,5713000.0],["2003-03-21",14.4725,15.1997,14.4725,14.9858,8699400.0],["2003-03-24",14.9887,14.9887,14.3898,14.4668,5402200.0],["2003-03-25",14.5438,14.6008,14.3584,14.5438,5575000.0],["2003-03-26",14.5438,14.5581,14.2301,14.3157,5476600.0],["2003-03-27",14.1873,14.5438,14.059,14.4639,3678400.0],["2003-03-28",14.4639,14.4639,14.1959,14.3271,3848800.0],["2003-03-31",14.0447,14.2158,13.8936,14.0305,4721000.0],["2003-04-01",14.0305,14.2586,13.9677,14.1588,4317400.0],["2003-04-02",14.501,14.7833,14.4868,14.7463,5207800.0],["2003-04-03",14.886,14.886,14.6265,14.7719,3945800.0],["2003-04-04",14.7719,14.886,14.5609,14.6778,3447400.0],["2003-04-07",14.9687,15.2596,14.7206,14.7434,4251400.0],["2003-04-08",14.8147,14.9003,14.578,14.8575,3054600.0],["2003-04-09",14.7035,14.9887,14.7035,14.7463,5010600.0],["2003-04-10",14.7463,15.0656,14.6864,15.0656,4317600.0],["2003-04-11",15.2567,15.4706,15.0571,15.1084,3944200.0],["2003-04-14",15.1084,15.2995,15.04,15.2966,3413000.0],["2003-04-15",15.1569,15.2368,14.8917,15.0286,5635200.0],["2003-04-16",15.287,15.3932,14.7472,14.7587,5160600.0],["2003-04-17",14.5061,14.9683,14.4688,14.9224,5137400.0],["2003-04-21",14.9855,15.0458,14.7874,14.8822,3852800.0],["2003-04-22",14.6984,15.2496,14.6008,15.2037,4264200.0],["2003-04-23",15.1319,15.2152,14.9999,15.175,4373200.0],["2003-04-24",15.0142,15.241,15.0142,15.1434,2923000.0],["2003-04-25",15.1434,15.2066,14.8793,14.908,3252200.0],["2003-04-28",14.842,15.2152,14.842,15.152,2978800.0],["2003-04-29",15.1606,15.2324,14.8994,15.0401,3377200.0],["2003-04-30",15.0343,15.2008,14.8965,15.1004,3395800.0],["2003-05-01",15.1003,15.1147,14.7386,14.885,3552200.0],["2003-05-02",14.8563,15.0889,14.8047,15.0286,4953600.0],["2003-05-05",15.1721,15.3099,15.0831,15.1233,4367800.0],["2003-05-06",15.1492,15.4736,15.1061,15.4736,4171600.0],["2003-05-07",15.3444,15.4305,15.2439,15.3099,3589000.0],["2003-05-08",15.2755,15.2755,14.8937,14.9195,5616400.0],["2003-05-09",14.9281,15.4161,14.9281,15.2582,3927200.0],["2003-05-12",15.287,15.6257,15.1865,15.574,3455600.0],["2003-05-13",15.531,15.531,15.2152,15.264,3932800.0],["2003-05-14",15.3157,15.353,14.9999,15.1549,4019000.0],["2003-05-15",15.3013,15.3415,15.1635,15.33,3476000.0],["2003-05-16",15.33,15.4305,15.0803,15.2066,3558000.0],["2003-05-19",15.1147,15.1291,14.7616,14.7846,3279200.0],["2003-05-20",14.7846,14.8391,14.6008,14.7128,3955600.0],["2003-05-21",14.6697,14.6697,14.4085,14.4774,5214000.0],["2003-05-22",14.5549,14.7788,14.5004,14.7042,3846200.0],["2003-05-23",14.7128,14.7185,14.4975,14.641,2054200.0],["2003-05-27",14.5693,15.1147,14.5262,15.0745,3741000.0],["2003-05-28",15.1003,15.2295,15.0286,15.0745,4024400.0],["2003-05-29",15.0774,15.307,14.4975,14.4975,6422400.0],["2003-05-30",14.641,14.9884,14.5836,14.9712,5988000.0],["2003-06-02",15.0716,15.2008,14.9281,14.9798,3128400.0],["2003-06-03",14.9798,15.3673,14.9453,15.2008,3720000.0],["2003-06-04",15.2152,15.5453,15.2037,15.4793,3627200.0],["2003-06-05",15.4793,15.6429,15.3185,15.6085,3478800.0],["2003-06-06",15.6831,16.0764,15.6573,15.6774,5493600.0],["2003-06-09",15.6573,15.7204,15.4736,15.5654,3458000.0],["2003-06-10",15.7032,15.7233,15.4449,15.6803,2840200.0],["2003-06-11",15.7463,16.2716,15.7118,16.2659,4675600.0],["2003-06-12",16.2659,16.3778,16.0334,16.1137,3231600.0],["2003-06-13",16.0879,16.1482,15.9788,16.0908,2737600.0],["2003-06-16",16.2917,16.6276,16.2573,16.619,4286400.0],["2003-06-17",16.6477,16.7223,16.441,16.5817,3625200.0],["2003-06-18",16.507,16.6477,16.3233,16.3692,3469000.0],["2003-06-19",16.4209,16.4927,16.1568,16.22,3027200.0],["2003-06-20",16.352,16.5013,16.3061,16.4353,5024400.0],["2003-06-23",16.4353,16.4726,16.0305,16.2659,3256000.0],["2003-06-24",16.1482,16.507,16.1482,16.2056,2775200.0],["2003-06-25",16.2085,16.2401,15.9616,16.1195,3173000.0],["2003-06-26",16.0965,16.3262,16.0362,16.2946,2192600.0],["2003-06-27",16.2487,16.3118,15.9099,16.0276,3170400.0],["2003-06-30",16.042,16.2027,15.8468,15.9788,2102400.0],["2003-07-01",15.818,15.9357,15.2439,15.7147,8532800.0],["2003-07-02",15.7147,16.085,15.7147,16.0018,5208000.0],["2003-07-03",15.9042,16.1769,15.8755,15.953,2047400.0],["2003-07-07",16.1482,16.4496,16.1195,16.1941,3421200.0],["2003-07-08",16.1654,16.3434,16.1137,16.2802,2427400.0],["2003-07-09",16.263,16.3262,16.1051,16.1999,2160400.0],["2003-07-10",16.1999,16.2343,16.0764,16.1396,3527400.0],["2003-07-11",16.0908,16.5444,16.0908,16.4726,3552200.0],["2003-07-14",16.7367,16.8602,16.6018,16.6161,5128600.0],["2003-07-15",16.8228,16.8228,16.5386,16.6707,4361400.0],["2003-07-16",16.7884,16.8343,16.5874,16.8343,4603200.0],["2003-07-17",17.4726,18.4083,17.2126,18.3505,20947800.0],["2003-07-18",18.4256,19.0205,18.3101,18.9483,15271400.0],["2003-07-21",18.9483,19.0321,18.7,18.8646,13465000.0],["2003-07-22",18.3563,18.8444,18.3563,18.5411,13112600.0],["2003-07-23",18.5498,18.7751,18.4227,18.7289,9669600.0],["2003-07-24",18.7577,18.7722,18.4256,18.4314,6022200.0],["2003-07-25",18.4834,18.8588,18.1368,18.8588,6885400.0],["2003-07-28",18.9108,18.9714,18.7779,18.8011,5279600.0],["2003-07-29",18.8011,18.9512,18.7086,18.8733,5407000.0],["2003-07-30",18.8761,19.2631,18.8415,19.1909,6066800.0],["2003-07-31",19.4509,19.7223,19.396,19.4855,7192800.0],["2003-08-01",19.5144,19.575,19.2256,19.4133,5166200.0],["2003-08-04",19.3353,19.4768,19.2429,19.3787,4242800.0],["2003-08-05",19.4393,19.5057,19.2574,19.2603,6152600.0],["2003-08-06",19.2603,19.3382,19.0465,19.0927,6627200.0],["2003-08-07",19.061,19.4797,18.9454,19.396,6084400.0],["2003-08-08",19.4653,19.8667,19.4046,19.6992,6177400.0],["2003-08-11",19.7541,19.9303,19.601,19.835,4435400.0],["2003-08-12",19.835,20.3028,19.6848,20.3028,5474400.0],["2003-08-13",20.3028,20.3606,20.1642,20.3317,6153800.0],["2003-08-14",20.3317,20.5541,20.1729,20.4039,7142600.0],["2003-08-15",20.5339,20.7794,20.3461,20.4934,3300800.0],["2003-08-18",20.6378,21.123,20.6032,21.0941,6569200.0],["2003-08-19",21.097,21.1259,20.7158,21.0537,6419400.0],["2003-08-20",20.8256,20.9151,20.7389,20.8689,4044400.0],["2003-08-21",20.9093,21.357,20.8227,21.201,6196200.0],["2003-08-22",21.2819,21.3627,20.7043,20.7043,4680600.0],["2003-08-25",20.505,20.505,19.9851,20.118,7085000.0],["2003-08-26",19.8581,20.1873,19.6415,20.0862,7307000.0],["2003-08-27",20.0718,20.349,20.0314,20.2624,4225000.0],["2003-08-28",20.375,20.4877,20.0083,20.4039,3715200.0],["2003-08-29",20.505,20.8025,20.505,20.7447,3647200.0],["2003-09-02",20.7793,21.0537,20.5714,20.9266,4235400.0],["2003-09-03",20.8458,20.9266,20.5079,20.7794,4994800.0],["2003-09-04",20.6638,20.7649,20.3693,20.531,3967000.0],["2003-09-05",20.3144,20.3606,20.0573,20.2537,7657000.0],["2003-09-08",20.2537,20.3866,20.0949,20.3635,4617800.0],["2003-09-09",20.2913,20.2913,19.8696,20.0429,5141400.0],["2003-09-10",19.9418,19.9707,19.6963,19.9274,6279000.0],["2003-09-11",19.9274,19.9534,19.3093,19.6588,11167600.0],["2003-09-12",19.5664,19.6963,19.396,19.6444,6041600.0],["2003-09-15",19.7194,20.0602,19.679,19.9274,5558200.0],["2003-09-16",19.936,20.1555,19.8725,20.1295,3667800.0],["2003-09-17",20.2306,20.4184,20.2133,20.2826,5389200.0],["2003-09-18",20.3895,20.7303,20.2017,20.5916,5145800.0],["2003-09-19",20.5916,20.7216,20.4414,20.5599,4964200.0],["2003-09-22",20.4934,20.7014,20.2566,20.3519,5864400.0],["2003-09-23",20.4097,20.7043,20.4068,20.635,3932400.0],["2003-09-24",20.6494,20.7794,20.3433,20.3433,4616000.0],["2003-09-25",20.4097,20.4674,19.8985,19.8985,5386800.0],["2003-09-26",19.8696,19.8696,19.4797,19.7108,5862400.0],["2003-09-29",19.7541,20.0516,19.6328,19.9823,4724000.0],["2003-09-30",19.9332,20.0689,19.6097,19.8812,5140000.0],["2003-10-01",19.9072,20.6378,19.8985,20.6032,5336000.0],["2003-10-02",20.7938,21.0624,20.7678,20.996,7216000.0],["2003-10-03",21.227,21.5129,20.9959,21.1923,6192000.0],["2003-10-06",21.3425,21.5707,21.1375,21.3743,3771800.0],["2003-10-07",21.3021,21.4927,21.1692,21.4927,3934200.0],["2003-10-08",21.6458,21.8248,21.5562,21.7497,4130800.0],["2003-10-09",22.0299,22.2667,21.8508,21.9721,5414600.0],["2003-10-10",21.949,22.0645,21.7699,21.8768,2556600.0],["2003-10-13",21.949,22.3533,21.949,22.2089,3015600.0],["2003-10-14",22.0992,22.206,21.9374,22.2003,3766200.0],["2003-10-15",22.3735,22.7923,22.2465,22.7345,6321000.0],["2003-10-16",21.7973,21.7973,20.8891,21.5681,27425200.0],["2003-10-17",21.5768,21.687,21.2982,21.3505,6636800.0],["2003-10-20",21.4868,21.5913,21.246,21.4723,4032600.0],["2003-10-21",21.4752,21.4752,21.1096,21.1125,5590800.0],["2003-10-22",20.8282,21.2112,20.7005,20.7672,5806000.0],["2003-10-23",20.7672,20.8427,20.6076,20.7063,5641200.0],["2003-10-24",20.5148,20.7643,20.448,20.6163,4872800.0],["2003-10-27",20.7469,20.8485,20.6047,20.8049,3972200.0],["2003-10-28",20.8427,21.1792,20.7498,21.1183,5315800.0],["2003-10-29",21.1125,21.3156,20.892,21.3156,3301600.0],["2003-10-30",21.4462,21.6058,21.1647,21.4317,5515800.0],["2003-10-31",21.4317,21.5536,21.2634,21.2634,4911800.0],["2003-11-03",21.3156,21.6145,21.2634,21.4868,4029400.0],["2003-11-04",21.4868,21.8408,21.4462,21.7074,4473200.0],["2003-11-05",21.6348,21.9627,21.5826,21.7451,3948800.0],["2003-11-06",21.6754,21.687,21.4897,21.6261,3948600.0],["2003-11-07",21.5971,21.6174,21.0284,21.0574,5778000.0],["2003-11-10",21.0226,21.2837,20.8398,20.9181,4156000.0],["2003-11-11",20.9181,21.0603,20.8224,20.8775,4250200.0],["2003-11-12",20.95,21.4027,20.95,21.3737,2621200.0],["2003-11-13",21.3011,21.4984,21.2199,21.3214,3132200.0],["2003-11-14",21.3214,21.6348,21.0371,21.069,3460600.0],["2003-11-17",21.069,21.0777,20.8775,21.0371,3640800.0],["2003-11-18",21.0371,21.2228,20.686,20.686,3668000.0],["2003-11-19",20.7179,21.1473,20.7005,21.1154,3591400.0],["2003-11-20",21.0951,21.3476,21.0081,21.1096,3676400.0],["2003-11-21",21.1909,21.2837,21.1067,21.1502,3010800.0],["2003-11-24",21.1967,21.4056,21.1967,21.2808,3615400.0],["2003-11-25",21.3708,21.8524,21.3563,21.7741,4764400.0],["2003-11-26",21.9076,21.9076,21.5652,21.8786,3596200.0],["2003-11-28",21.8379,22.1136,21.8263,22.0672,1362600.0],["2003-12-01",22.1252,22.2877,21.8582,22.2819,3524400.0],["2003-12-02",22.2093,22.2093,21.8205,21.9308,3887000.0],["2003-12-03",22.0324,22.1542,21.8641,21.9018,2759000.0],["2003-12-04",21.9076,21.9279,21.6464,21.7451,3034200.0],["2003-12-05",22.0527,22.3776,22.0527,22.1977,6489000.0],["2003-12-08",22.1832,22.3051,22.0643,22.279,3184800.0],["2003-12-09",22.3515,22.4415,22.1484,22.1919,3612800.0],["2003-12-10",22.1832,22.218,21.9801,22.0527,3809800.0],["2003-12-11",22.1687,22.6881,22.0817,22.6156,4596800.0],["2003-12-12",22.6156,22.7142,22.4734,22.6388,3660200.0],["2003-12-15",22.9203,23.1176,22.7752,22.7839,6112400.0],["2003-12-16",22.7984,23.5383,22.7984,23.5093,8157000.0],["2003-12-17",23.3874,23.8111,23.251,23.7995,6386200.0],["2003-12-18",23.8372,24.432,23.6776,24.2898,8481400.0],["2003-12-19",24.432,24.5916,24.1128,24.5916,10107000.0],["2003-12-22",24.5597,24.6496,24.284,24.3102,5316800.0],["2003-12-23",24.3131,24.4175,24.0664,24.2724,4049600.0],["2003-12-24",24.1796,24.3624,24.0838,24.2318,1674400.0],["2003-12-26",24.1593,24.4059,24.1012,24.2898,776400.0],["2003-12-29",24.345,24.5945,24.345,24.5481,2537400.0],["2003-12-30",24.5191,24.5974,24.3334,24.3943,2185400.0],["2003-12-31",24.49,24.4959,24.0838,24.0896,4476000.0],["2004-01-02",24.1331,24.284,23.9445,23.9823,4172800.0],["2004-01-05",24.3305,24.7106,24.2898,24.6351,6184200.0],["2004-01-06",24.4668,24.5104,24.1419,24.1999,6190400.0],["2004-01-07",24.2347,24.2347,23.8836,23.9358,6203200.0],["2004-01-08",24.0084,24.139,23.7211,23.7501,4844400.0],["2004-01-09",23.518,23.6921,23.2714,23.3439,6068600.0],["2004-01-12",23.5325,23.9968,23.5209,23.9242,4166200.0],["2004-01-13",24.0693,24.2579,23.4948,23.9387,5228200.0],["2004-01-14",23.93,24.3943,23.93,24.2869,4498000.0],["2004-01-15",24.4822,24.7737,24.0713,24.3015,3720600.0],["2004-01-16",24.4822,24.7591,24.3831,24.523,5083400.0],["2004-01-20",24.3656,24.4851,23.943,23.943,4803400.0],["2004-01-21",23.9605,24.3423,23.7361,24.3073,4066600.0],["2004-01-22",24.3511,24.6891,24.2286,24.4822,4110800.0],["2004-01-23",24.5055,24.5318,24.2345,24.5318,4675200.0],["2004-01-26",24.3948,24.7999,24.0946,24.7766,4635000.0],["2004-01-27",24.9777,24.9777,23.8993,23.8993,9249000.0],["2004-01-28",23.6953,23.943,23.0832,23.2056,7843000.0],["2004-01-29",23.3164,23.363,22.3692,22.5178,10858000.0],["2004-01-30",22.4566,22.8646,22.4449,22.7714,9041400.0],["2004-02-02",22.8063,22.8938,22.5091,22.5848,7814400.0],["2004-02-03",22.5732,22.5732,22.273,22.4537,8211000.0],["2004-02-04",22.2234,22.3021,22.0835,22.1214,8467000.0],["2004-02-05",22.0923,22.4828,21.9407,22.2438,7881000.0],["2004-02-06",22.2672,22.9725,22.2672,22.8792,5229600.0],["2004-02-09",22.8676,22.9317,22.5936,22.6373,2939600.0],["2004-02-10",22.5994,22.6752,22.1943,22.3138,5732600.0],["2004-02-11",22.2409,23.0133,22.1564,23.0133,6356600.0],["2004-02-12",22.9521,23.0978,22.783,22.9346,3096400.0],["2004-02-13",22.8792,23.0424,22.5295,22.5644,3749000.0],["2004-02-17",22.9229,23.2843,22.8792,23.1765,4740000.0],["2004-02-18",23.0891,23.1852,22.8122,22.9987,3079400.0],["2004-02-19",23.0978,23.2377,22.8734,22.8879,3372800.0],["2004-02-20",22.8879,22.9229,22.1768,22.3896,5351200.0],["2004-02-23",22.5003,22.681,22.3138,22.5062,3589400.0],["2004-02-24",22.3837,22.5878,22.2555,22.3546,3252200.0],["2004-02-25",22.34,22.5878,22.2001,22.4945,3886600.0],["2004-02-26",22.442,22.8967,22.4012,22.7189,3620400.0],["2004-02-27",22.646,22.646,22.0631,22.0777,7388200.0],["2004-03-01",22.1506,22.6198,22.1069,22.3954,4757800.0],["2004-03-02",22.2234,22.6839,22.1855,22.614,4534200.0],["2004-03-03",22.6169,22.786,22.512,22.5353,3606200.0],["2004-03-04",22.4624,22.5178,22.3021,22.4129,2649800.0],["2004-03-05",22.1797,22.4712,22.136,22.2584,5206000.0],["2004-03-08",22.6315,22.8063,22.41,22.41,5699200.0],["2004-03-09",22.5149,22.7277,22.1418,22.2672,5101800.0],["2004-03-10",22.442,22.5586,21.384,21.4249,9450400.0],["2004-03-11",21.3782,21.7134,21.1334,21.3199,7803400.0],["2004-03-12",21.3724,21.8387,21.2791,21.8387,5666600.0],["2004-03-15",21.5968,21.76,21.4656,21.5618,5711600.0],["2004-03-16",21.7134,22.1098,21.6405,21.9611,6185200.0],["2004-03-17",22.0194,22.5848,22.0049,22.5062,5044400.0],["2004-03-18",22.4333,22.5586,22.0194,22.5003,4893400.0],["2004-03-19",22.5032,22.6956,22.2118,22.238,4883800.0],["2004-03-22",22.0486,22.0923,21.8212,22.0048,3908200.0],["2004-03-23",22.0631,22.3692,21.999,22.1068,4311800.0],["2004-03-24",22.136,22.3429,22.0282,22.2468,3443600.0],["2004-03-25",22.2963,22.5003,22.136,22.4857,3494400.0],["2004-03-26",22.4275,22.8064,22.2817,22.5703,3820000.0],["2004-03-29",22.8617,23.229,22.8617,23.1648,5055400.0],["2004-03-30",23.1065,23.328,22.7947,23.3164,6002400.0],["2004-03-31",23.159,23.2727,22.9871,23.0453,3436600.0],["2004-04-01",23.0687,23.3281,22.8792,23.0249,3429000.0],["2004-04-02",23.3893,23.7623,23.1911,23.6661,5519400.0],["2004-04-05",23.6078,24.0479,23.4913,24.0188,3417800.0],["2004-04-06",23.8993,24.2724,23.8702,24.1645,4342800.0],["2004-04-07",24.08,24.1325,23.7303,23.9284,4794000.0],["2004-04-08",24.1033,24.2461,23.841,23.8935,2356400.0],["2004-04-12",23.9576,24.4239,23.8993,24.4093,3497000.0],["2004-04-13",24.4414,24.5259,23.7244,23.9051,5195400.0],["2004-04-14",23.8031,24.013,23.3601,23.6166,5116200.0],["2004-04-15",23.6807,23.8876,23.4009,23.5496,3980400.0],["2004-04-16",23.8119,23.9168,23.5466,23.8906,3499800.0],["2004-04-19",23.8847,23.8876,23.5204,23.6078,3235800.0],["2004-04-20",23.6807,23.9197,23.2756,23.3106,4575000.0],["2004-04-21",23.3164,23.6603,22.8559,23.6312,6023400.0],["2004-04-22",24.3017,24.817,23.9122,24.6237,10813200.0],["2004-04-23",24.6267,24.6852,23.9357,23.9972,7014600.0],["2004-04-26",24.0089,24.0294,23.6663,23.6868,4947600.0],["2004-04-27",23.8039,24.0089,23.6897,23.9503,4461000.0],["2004-04-28",24.0089,24.0586,23.1715,23.3355,5506000.0],["2004-04-29",23.5111,23.5111,22.542,22.7147,6920200.0],["2004-04-30",22.8377,23.1159,22.583,22.7587,5599600.0],["2004-05-03",22.8084,23.3354,22.7967,23.2388,3710600.0],["2004-05-04",23.2388,23.312,22.8406,23.1334,4164000.0],["2004-05-05",23.1276,23.1744,22.8963,23.0719,3516000.0],["2004-05-06",22.9548,22.9548,22.46,22.7938,3812800.0],["2004-05-07",22.662,22.9929,22.5771,22.58,4857000.0],["2004-05-10",22.2814,22.2843,21.1454,21.3386,14209400.0],["2004-05-11",21.4499,21.5524,21.2859,21.403,7685400.0],["2004-05-12",21.4616,21.93,21.1659,21.9183,6281200.0],["2004-05-13",21.8071,22.1496,21.6255,21.8598,4856800.0],["2004-05-14",21.8129,22.3136,21.6753,22.1614,4854400.0],["2004-05-17",21.7544,21.7983,21.2859,21.5319,5203400.0],["2004-05-18",21.8276,21.8715,21.406,21.5933,4745200.0],["2004-05-19",21.8129,22.0325,21.5377,21.608,5559800.0],["2004-05-20",21.608,21.6109,21.1102,21.1571,6378200.0],["2004-05-21",21.2449,21.3972,21.0839,21.3825,4399800.0],["2004-05-24",21.9593,22.1789,21.5641,21.6665,7180200.0],["2004-05-25",21.608,21.8627,21.4821,21.8568,5267800.0],["2004-05-26",21.8568,22.0208,21.8129,21.9154,4146800.0],["2004-05-27",22.0325,22.3897,21.8539,22.0091,4933400.0],["2004-05-28",22.0325,22.1906,21.9447,22.0618,2859200.0],["2004-06-01",22.0618,22.3487,21.9769,22.2404,3725600.0],["2004-06-02",22.2814,22.4688,22.1701,22.3751,4106000.0],["2004-06-03",22.2609,22.3517,21.9886,22.0032,3496600.0],["2004-06-04",22.1379,22.3429,21.7544,22.1057,4757400.0],["2004-06-07",22.3107,22.7674,22.296,22.7499,3319800.0],["2004-06-08",22.6035,22.7645,22.4746,22.58,3924400.0],["2004-06-09",22.5391,22.5888,22.056,22.0764,4578800.0],["2004-06-10",22.1496,22.296,22.0179,22.135,3345800.0],["2004-06-14",22.135,22.1379,21.8451,21.8891,2451600.0],["2004-06-15",21.9593,22.2053,21.9213,22.0735,4769800.0],["2004-06-16",22.0823,22.135,21.6343,21.6695,5287800.0],["2004-06-17",21.6695,21.9271,21.6665,21.8773,4065200.0],["2004-06-18",21.7983,21.9476,21.7046,21.7895,6653200.0],["2004-06-21",21.93,22.0881,21.8188,21.9535,3327600.0],["2004-06-22",22.2521,22.4424,21.9915,22.4424,4883200.0],["2004-06-23",22.4541,22.8055,22.3546,22.8055,4114200.0],["2004-06-24",22.8787,23.2476,22.8465,23.1598,5932800.0],["2004-06-25",23.0866,23.2008,22.8436,22.8816,5163400.0],["2004-06-28",22.9987,23.0661,22.5888,22.6855,3518200.0],["2004-06-29",22.662,23.1451,22.5596,23.0778,3816000.0],["2004-06-30",23.0719,23.3062,22.8377,23.2593,5106000.0],["2004-07-01",23.189,23.2447,22.7616,22.8904,3636800.0],["2004-07-02",22.8904,22.8933,22.3663,22.4629,3955000.0],["2004-07-06",22.4629,22.5361,22.258,22.4659,3237200.0],["2004-07-07",22.3927,22.7118,22.3253,22.6913,2808600.0],["2004-07-08",22.6474,22.6825,22.3956,22.4073,3382000.0],["2004-07-09",22.5742,22.7323,22.4834,22.5683,3442000.0],["2004-07-12",22.5683,22.9519,22.4454,22.905,2911800.0],["2004-07-13",22.7089,23.2242,22.7089,23.2095,4124600.0],["2004-07-14",23.1159,23.2564,22.9372,23.0661,3845600.0],["2004-07-15",23.0661,23.3149,23.0339,23.2476,2916600.0],["2004-07-16",23.3918,23.4271,22.8738,22.9003,4241400.0],["2004-07-19",22.9033,23.1299,22.7855,23.0122,3474800.0],["2004-07-20",23.0151,23.1711,22.8179,22.9768,2848000.0],["2004-07-21",23.0887,23.3124,22.5236,22.6472,4892400.0],["2004-07-22",21.3375,21.729,20.9108,21.6407,17837000.0],["2004-07-23",21.6407,21.8231,21.3287,21.5494,7610600.0],["2004-07-26",21.5524,21.7172,21.3022,21.367,5043800.0],["2004-07-27",21.367,21.3817,21.0432,21.2404,6918000.0],["2004-07-28",21.2434,21.7525,21.1874,21.6112,6343800.0],["2004-07-29",21.7643,21.8555,21.5023,21.7584,3329400.0],["2004-07-30",21.7584,21.8084,21.52,21.6289,3467800.0],["2004-08-02",21.5553,21.6289,21.4111,21.5141,4189800.0],["2004-08-03",21.5141,21.5141,20.9667,21.0962,7607600.0],["2004-08-04",21.1904,21.2463,21.0432,21.1021,6272800.0],["2004-08-05",21.1462,21.1639,20.4899,20.4899,6006400.0],["2004-08-06",20.3516,20.8666,20.1603,20.6753,9485600.0],["2004-08-09",20.8225,20.8931,20.5841,20.6224,3340800.0],["2004-08-10",20.6194,20.9902,20.5576,20.9726,4053800.0],["2004-08-11",20.899,21.2345,20.7636,21.208,4323000.0],["2004-08-12",21.0432,21.1845,20.9755,21.1197,5892600.0],["2004-08-13",21.0874,21.2345,20.9873,21.1168,4379400.0],["2004-08-16",21.1168,21.4464,20.9785,21.4464,4745600.0],["2004-08-17",21.6613,21.8379,21.2492,21.3317,6229000.0],["2004-08-18",21.2581,21.4199,21.2051,21.3375,4389200.0],["2004-08-19",21.3375,21.3405,20.8048,20.9814,5305200.0],["2004-08-20",20.8961,21.3611,20.8961,21.261,3947800.0],["2004-08-23",21.3346,21.417,21.1492,21.2051,2516600.0],["2004-08-24",21.7348,21.7348,21.4464,21.5288,5324200.0],["2004-08-25",21.5818,21.7819,21.4405,21.7407,4168000.0],["2004-08-26",21.7407,21.8055,21.5641,21.6936,2586600.0],["2004-08-27",21.7378,21.7908,21.5877,21.6907,2037000.0],["2004-08-30",21.6466,21.6466,21.261,21.264,2704400.0],["2004-08-31",21.3199,21.4906,21.1904,21.3964,2309800.0],["2004-09-01",21.4464,21.6171,21.3228,21.3728,3301600.0],["2004-09-02",21.417,21.5612,21.2669,21.5377,3238000.0],["2004-09-03",21.6318,21.7466,21.5318,21.6495,2645800.0],["2004-09-07",21.8467,22.2617,21.8231,22.2028,5689800.0],["2004-09-08",22.141,22.2116,22.0439,22.1322,2582400.0],["2004-09-09",22.1322,22.1852,21.9114,22.0351,3565400.0],["2004-09-10",22.1322,22.1322,21.7702,22.1027,3063200.0],["2004-09-13",22.1616,22.4,22.1498,22.3559,3771800.0],["2004-09-14",22.3676,22.3676,22.1439,22.2852,2927400.0],["2004-09-15",22.2499,22.2499,21.9144,21.9703,3351200.0],["2004-09-16",21.9703,22.191,21.932,22.0262,2389400.0],["2004-09-17",22.1469,22.4265,22.091,22.4029,4933400.0],["2004-09-20",22.2793,22.5413,22.2469,22.3323,2637800.0],["2004-09-21",22.3647,22.5942,22.3264,22.4647,3407600.0],["2004-09-22",22.3971,22.4,22.091,22.1793,3450200.0],["2004-09-23",22.1793,22.2146,21.8173,21.9262,3271000.0],["2004-09-24",21.8379,22.1498,21.8379,22.0027,3156400.0],["2004-09-27",21.8437,21.985,21.7819,21.9026,2538400.0],["2004-09-28",21.9409,22.9297,21.9379,22.6325,9189800.0],["2004-09-29",22.7355,23.7067,22.6678,23.692,14205200.0],["2004-09-30",23.6626,23.9275,23.5007,23.6773,8609600.0],["2004-10-01",23.6744,23.8304,23.5213,23.7215,7250400.0],["2004-10-04",23.7656,24.1305,23.7656,23.9128,5685000.0],["2004-10-05",23.9127,23.9304,23.5713,23.6537,4108400.0],["2004-10-06",23.6538,23.8392,23.5861,23.8392,3496600.0],["2004-10-07",23.9275,24.0305,23.5125,23.5449,4044600.0],["2004-10-08",23.5478,23.6184,23.3124,23.3977,3201000.0],["2004-10-11",23.3977,23.6331,23.3123,23.3712,1914400.0],["2004-10-12",23.3006,23.6184,23.1034,23.4683,3672000.0],["2004-10-13",23.4713,23.4713,22.971,23.277,7324800.0],["2004-10-14",23.277,23.5272,23.0857,23.3977,5250800.0],["2004-10-15",23.4007,24.054,23.3977,23.8657,6098200.0],["2004-10-18",23.8421,23.8863,23.589,23.8774,4689400.0],["2004-10-19",23.9363,24.1305,23.6273,23.8009,5197200.0],["2004-10-20",23.8745,24.054,23.5714,23.7774,5129400.0],["2004-10-21",23.7774,23.9134,22.7036,22.7864,16267600.0],["2004-10-22",23.0822,23.3692,22.8663,22.8781,9025000.0],["2004-10-25",22.881,23.2567,22.7923,23.1739,4387800.0],["2004-10-26",23.1325,23.523,23.1325,23.4904,4759400.0],["2004-10-27",23.4165,23.9844,23.3662,23.9016,6047400.0],["2004-10-28",23.7833,23.8602,23.378,23.5259,6464400.0],["2004-10-29",23.5289,23.8957,23.5141,23.8247,3871200.0],["2004-11-01",23.9312,24.23,23.8661,24.2092,5245800.0],["2004-11-02",24.2477,24.6352,24.1412,24.2536,6079200.0],["2004-11-03",24.8482,24.9902,24.718,24.9222,6915200.0],["2004-11-04",24.9872,25.5345,24.8186,25.4043,7655400.0],["2004-11-05",25.499,25.9871,25.4191,25.7859,7455600.0],["2004-11-08",25.7386,25.8806,25.496,25.7386,4181000.0],["2004-11-09",25.6765,26.1912,25.6528,26.1231,5516200.0],["2004-11-10",26.1823,26.3243,26.0462,26.2504,5291400.0],["2004-11-11",26.3214,26.6231,26.3036,26.5787,4492000.0],["2004-11-12",26.6083,26.6142,26.206,26.6142,4662600.0],["2004-11-15",26.5698,26.8154,26.4456,26.5314,4194000.0],["2004-11-16",26.6053,26.771,26.3716,26.5876,4628600.0],["2004-11-17",26.8893,27.0579,26.6704,26.8834,3939400.0],["2004-11-18",26.8834,27.1496,26.6615,27.049,3567400.0],["2004-11-19",27.0491,27.0491,26.6527,26.6763,3919800.0],["2004-11-22",26.697,26.8982,26.5077,26.6526,3692000.0],["2004-11-23",27.0372,27.1408,26.626,26.8864,5179800.0],["2004-11-24",26.9189,27.2443,26.839,27.2324,3674000.0],["2004-11-26",27.2887,27.475,27.2413,27.4513,1418600.0],["2004-11-29",27.4514,27.5697,26.8479,26.9662,5228000.0],["2004-11-30",26.8597,27.1496,26.6822,27.0816,4185000.0],["2004-12-01",27.0816,27.4099,27.0786,27.407,3336400.0],["2004-12-02",27.407,27.407,26.9366,27.1348,3408600.0],["2004-12-03",27.0609,27.1644,26.6527,26.8952,4909600.0],["2004-12-06",26.8982,27.0372,26.7444,26.7917,2917000.0],["2004-12-07",26.8656,27.3863,26.8331,26.8656,4527400.0],["2004-12-08",26.8656,26.9366,26.629,26.8094,3430600.0],["2004-12-09",26.6822,27.1408,26.3835,27.0579,5305200.0],["2004-12-10",27.0579,27.2413,26.9189,27.1023,2900600.0],["2004-12-13",27.3182,27.8034,27.194,27.8004,4642000.0],["2004-12-14",27.7974,27.8744,27.3182,27.7176,4624000.0],["2004-12-15",27.7205,28.1554,27.6821,28.0666,4284200.0],["2004-12-16",28.0726,28.3181,27.7738,28.04,4969200.0],["2004-12-17",28.04,28.1524,27.7058,27.8773,5966400.0],["2004-12-20",28.0726,28.1909,27.8359,27.9099,3040600.0],["2004-12-21",28.0578,28.5281,27.9749,28.4749,4318800.0],["2004-12-22",28.5547,28.821,28.4749,28.7381,3604600.0],["2004-12-23",28.7381,28.9334,28.6642,28.7855,2178000.0],["2004-12-27",28.8357,28.9866,28.3684,28.4275,2452000.0],["2004-12-28",28.5843,29.1523,28.5754,29.1286,2803000.0],["2004-12-29",28.9896,29.2026,28.9304,29.1286,2533200.0],["2004-12-30",29.1316,29.1671,28.8535,28.8535,2396200.0],["2004-12-31",28.8565,28.9896,28.744,28.8446,1650200.0],["2005-01-03",28.4275,28.7381,27.9661,28.1228,6294000.0],["2005-01-04",28.4127,28.4867,27.6081,27.8122,7579400.0],["2005-01-05",27.8803,27.9394,27.2798,27.2798,5932800.0],["2005-01-06",27.333,27.972,27.2798,27.6821,6300400.0],["2005-01-07",27.7087,27.8951,27.5549,27.6229,5815400.0],["2005-01-10",27.6584,27.7176,27.3301,27.3685,4818800.0],["2005-01-11",27.3685,27.3685,26.9514,26.9899,5896000.0],["2005-01-12",27.2147,27.3626,26.842,27.3241,8387600.0],["2005-01-13",27.2739,27.549,27.262,27.4691,6702200.0],["2005-01-14",27.6555,27.8152,27.5076,27.7146,3825000.0],["2005-01-18",27.7235,27.78,27.3046,27.4918,4624600.0],["2005-01-19",27.4235,27.5364,27.1858,27.1887,5838600.0],["2005-01-20",27.1887,27.2036,26.7163,26.7639,5108200.0],["2005-01-21",26.7193,27.0253,26.3717,26.5113,6873600.0],["2005-01-24",26.6064,26.6599,26.1815,26.1815,5634200.0],["2005-01-25",26.3657,26.8887,26.1845,26.8887,5999600.0],["2005-01-26",26.8887,27.2274,26.7104,27.0729,6698000.0],["2005-01-27",25.9676,26.2172,25.6705,25.7061,21820200.0],["2005-01-28",25.8488,26.1815,25.8042,25.9854,8176600.0],["2005-01-31",26.1459,26.6361,26.0449,26.4727,6675200.0],["2005-02-01",26.6213,26.9005,26.4876,26.7758,4790000.0],["2005-02-02",26.7668,27.1709,26.6123,27.0402,6762200.0],["2005-02-03",26.8946,27.3432,26.8203,27.2749,5226800.0],["2005-02-04",27.2749,27.3908,27.0342,27.3046,6606200.0],["2005-02-07",27.3046,27.3908,27.1085,27.1442,3716400.0],["2005-02-08",27.156,27.2808,26.9273,27.1798,3357200.0],["2005-02-09",27.1798,27.3314,26.8887,26.9303,3792200.0],["2005-02-10",27.0372,27.4561,27.0105,27.3521,3192400.0],["2005-02-11",27.4235,27.679,27.1263,27.5661,4649800.0],["2005-02-14",27.673,27.6879,27.2957,27.3997,2402400.0],["2005-02-15",27.3373,27.5066,27.0313,27.1858,6315800.0],["2005-02-16",27.1115,27.578,27.0699,27.4948,4533600.0],["2005-02-17",27.4948,27.6433,27.2452,27.2808,3419400.0],["2005-02-18",27.2808,27.2897,26.954,26.9897,4278400.0],["2005-02-22",26.9213,27.159,26.5678,26.5796,5091200.0],["2005-02-23",26.7134,26.9689,26.6361,26.8768,3099800.0],["2005-02-24",26.9629,27.7443,26.951,27.679,4545600.0],["2005-02-25",27.6552,28.3118,27.5572,28.1722,6084200.0],["2005-02-28",28.1068,28.597,27.8869,28.2405,6591800.0],["2005-03-01",28.2168,28.9982,28.0593,28.9298,9691800.0],["2005-03-02",28.71,29.0576,28.707,28.8704,6762000.0],["2005-03-03",28.8704,29.0724,28.5733,29.0398,5446400.0],["2005-03-04",29.0724,29.6993,28.8942,29.6993,8095800.0],["2005-03-07",29.6815,29.6815,29.2804,29.3844,4769600.0],["2005-03-08",29.4438,29.6429,29.2359,29.4141,4963000.0],["2005-03-09",29.2655,29.2982,28.7456,28.7634,5742000.0],["2005-03-10",28.8169,29.4022,28.7515,29.1942,7006800.0],["2005-03-11",29.1943,29.5864,29.0695,29.4141,5681600.0],["2005-03-14",29.0873,29.1913,28.5762,28.6802,8236400.0],["2005-03-15",28.7486,28.9239,28.6119,28.7456,5436600.0],["2005-03-16",28.7456,28.8971,28.3772,28.603,4451800.0],["2005-03-17",28.6416,28.8942,28.6297,28.7664,3418000.0],["2005-03-18",28.9684,29.0784,28.3831,28.6416,8858000.0],["2005-03-21",28.6416,28.8347,28.4633,28.5763,3360200.0],["2005-03-22",28.6862,28.7842,28.0949,28.1395,4645200.0],["2005-03-23",28.1573,28.2197,27.7889,27.8216,5007000.0],["2005-03-24",27.884,28.1484,27.8038,27.8038,3647400.0],["2005-03-28",27.8067,28.0919,27.6374,27.9939,4184800.0],["2005-03-29",27.7503,27.9285,26.6242,26.6807,12307400.0],["2005-03-30",26.8797,27.2511,26.856,27.1798,6588000.0],["2005-03-31",27.1858,27.3492,26.9362,27.1679,4560400.0],["2005-04-01",27.3343,27.4086,26.6896,26.7847,6363800.0],["2005-04-04",26.6807,26.957,26.4638,26.8025,6504800.0],["2005-04-05",26.8679,26.9184,26.547,26.8471,4521800.0],["2005-04-06",26.9213,27.2036,26.9213,27.1531,4596000.0],["2005-04-07",27.1263,27.2927,27.0075,27.2095,3506600.0],["2005-04-08",27.3284,27.3343,26.9332,26.9451,3612000.0],["2005-04-11",26.8916,27.0758,26.7668,26.7906,3357800.0],["2005-04-12",26.7906,27.1858,26.4905,27.1531,4974400.0],["2005-04-13",27.1085,27.1085,26.2469,26.3241,6271400.0],["2005-04-14",26.3212,26.443,25.3437,25.3734,9787600.0],["2005-04-15",25.3734,25.4031,24.6366,24.797,9240600.0],["2005-04-18",24.8505,25.1832,24.5444,24.8326,6249800.0],["2005-04-19",25.0763,25.4566,25.0733,25.2397,6874000.0],["2005-04-20",26.7104,26.7401,26.0478,26.1578,17614800.0],["2005-04-21",26.3578,26.8354,26.119,26.7637,9534800.0],["2005-04-22",26.7637,26.9846,26.4921,26.8085,6380400.0],["2005-04-25",26.9995,27.3846,26.8921,27.2025,5848800.0],["2005-04-26",27.2055,27.2652,26.4921,26.5249,5686000.0],["2005-04-27",26.4085,26.4085,25.7667,26.2831,7964800.0],["2005-04-28",26.2831,26.3518,25.7876,25.8801,5692800.0],["2005-04-29",26.1488,26.3428,25.6802,26.2831,5593000.0],["2005-05-02",26.3339,26.3966,26.0473,26.3876,3590200.0],["2005-05-03",26.3876,26.4622,26.0354,26.1428,5118800.0],["2005-05-04",26.2175,26.7697,26.2175,26.6921,3899000.0],["2005-05-05",26.6921,26.9458,26.6563,26.8204,4534600.0],["2005-05-06",27.0592,27.2413,26.8801,26.913,4641600.0],["2005-05-09",26.913,27.0742,26.8563,26.9488,3009400.0],["2005-05-10",26.8951,26.8951,26.6712,26.7607,4095600.0],["2005-05-11",26.8055,27.2025,26.5966,27.1339,4582400.0],["2005-05-12",27.1488,27.2532,26.507,26.5309,7339200.0],["2005-05-13",26.5667,26.9309,26.4294,26.5667,6188800.0],["2005-05-16",26.5697,27.0294,26.4771,26.9786,3781200.0],["2005-05-17",27.0533,27.4801,26.8951,27.4503,4603800.0],["2005-05-18",27.4622,28.0592,27.4622,27.9159,4985000.0],["2005-05-19",27.907,27.9995,27.701,27.91,2762400.0],["2005-05-20",28.0144,28.0144,27.6712,27.9488,2633400.0],["2005-05-23",27.9249,28.2801,27.9249,28.0711,2723600.0],["2005-05-24",28.0592,28.0712,27.8055,28.0085,2201800.0],["2005-05-25",27.8503,27.8861,27.498,27.6025,3393200.0],["2005-05-26",27.6771,28.1995,27.6771,28.1876,2630800.0],["2005-05-27",28.1786,28.2264,27.9368,28.1517,1785400.0],["2005-05-31",28.1547,28.3488,27.9249,28.092,3546400.0],["2005-06-01",28.0443,28.8204,27.9995,28.498,4999200.0],["2005-06-02",28.504,28.6562,28.3279,28.4114,2719000.0],["2005-06-03",28.3726,28.5368,27.9846,28.0503,3270400.0],["2005-06-06",28.107,28.3338,28.0055,28.104,2420000.0],["2005-06-07",28.1249,28.6294,28.0831,28.2174,3284200.0],["2005-06-08",28.5607,28.9279,28.507,28.8294,7868800.0],["2005-06-09",28.9398,29.4264,28.892,29.089,5370000.0],["2005-06-10",29.2085,29.2682,28.7308,28.9607,4947600.0],["2005-06-13",28.9696,29.5666,28.8532,29.1278,4168400.0],["2005-06-14",29.1338,29.5249,29.0383,29.4234,3807800.0],["2005-06-15",29.4263,29.5368,29.0681,29.4263,3306600.0],["2005-06-16",29.5219,29.5696,29.2025,29.3458,4154600.0],["2005-06-17",29.5517,30.101,29.4025,29.9099,7572800.0],["2005-06-20",29.8502,30.2532,29.695,30.089,4240600.0],["2005-06-21",30.2084,30.7398,30.1905,30.5069,6815200.0],["2005-06-22",30.4472,30.5189,29.9995,30.0204,4394000.0],["2005-06-23",29.8502,29.9995,29.3577,29.3935,5938200.0],["2005-06-24",29.3935,29.4442,28.7756,28.9129,7013000.0],["2005-06-27",28.9129,29.2532,28.6622,28.9308,3729200.0],["2005-06-28",29.0294,29.2502,28.9667,29.1935,5409600.0],["2005-06-29",29.1935,29.4174,28.8055,28.8473,6020000.0],["2005-06-30",28.7458,28.9637,28.4413,28.4503,6712200.0],["2005-07-01",28.5816,28.6861,28.51,28.6353,4190400.0],["2005-07-05",28.6114,28.8055,28.4711,28.707,4409400.0],["2005-07-06",28.5368,28.6801,28.3129,28.4473,5080600.0],["2005-07-07",28.4502,29.107,28.3577,29.0592,5581000.0],["2005-07-08",29.1786,29.6801,29.0294,29.4622,5812600.0],["2005-07-11",29.6801,29.895,29.492,29.8413,4666200.0],["2005-07-12",29.8413,29.8472,29.3726,29.5398,7608800.0],["2005-07-13",29.5398,29.8114,29.4383,29.8025,15703400.0],["2005-07-14",29.9696,30.5069,29.5517,30.4472,7034100.0],["2005-07-15",30.4472,30.4472,29.9816,30.2502,5129700.0],["2005-07-18",30.298,30.686,30.2741,30.3398,4145000.0],["2005-07-19",31.2651,31.892,31.1994,31.88,13782200.0],["2005-07-20",31.8441,32.15,31.3222,31.91,10212300.0],["2005-07-21",31.952,32.06,31.2203,31.3702,8321200.0],["2005-07-22",31.6401,31.6941,31.0463,31.4362,5118200.0],["2005-07-25",31.5202,31.5921,30.9623,31.1003,3809600.0],["2005-07-26",31.1903,31.3282,30.9563,31.0823,2777700.0],["2005-07-27",31.1903,31.6641,30.9563,31.6641,5410700.0],["2005-07-28",31.7901,32.7498,31.6701,32.6598,7655600.0],["2005-07-29",32.4199,32.5938,32.0,32.3359,5416700.0],["2005-08-01",32.5098,32.6598,32.2399,32.4019,2991200.0],["2005-08-02",32.4199,32.7318,32.3419,32.6658,3050600.0],["2005-08-03",32.5278,32.6658,32.3779,32.6238,3223900.0],["2005-08-04",32.4259,32.5278,32.2219,32.4019,2862700.0],["2005-08-05",32.3899,32.4799,32.048,32.156,2600200.0],["2005-08-08",32.3779,32.5338,32.09,32.1979,2043100.0],["2005-08-09",32.3899,32.6298,32.192,32.5938,2262400.0],["2005-08-10",32.7678,33.3436,32.7258,32.9897,4334500.0],["2005-08-11",33.0797,33.2896,32.8877,33.2896,2758300.0],["2005-08-12",33.2056,33.2116,32.6898,32.8697,2446700.0],["2005-08-15",33.1156,33.2056,32.7258,33.1456,1769700.0],["2005-08-16",32.6298,32.9297,32.156,32.2039,4929400.0],["2005-08-17",32.15,32.2999,31.934,32.066,2256000.0],["2005-08-18",32.0,32.03,31.6101,31.88,2804500.0],["2005-08-19",32.03,32.9597,31.874,32.8817,4109700.0],["2005-08-22",32.9897,33.2896,32.7138,32.8757,3190000.0],["2005-08-23",32.8997,33.0917,32.5458,32.8038,2297600.0],["2005-08-24",32.7498,32.7558,31.7961,31.916,3824800.0],["2005-08-25",31.922,32.4139,31.91,32.03,2792200.0],["2005-08-26",32.3299,32.3839,31.8741,32.084,2675700.0],["2005-08-29",31.88,32.3299,31.8201,32.2099,2364200.0],["2005-08-30",32.03,32.3359,31.7541,32.2579,2737400.0],["2005-08-31",32.4559,33.3796,32.3179,33.2836,6101400.0],["2005-09-01",33.5715,34.1893,33.4695,34.1533,6425000.0],["2005-09-02",34.3093,35.269,34.1893,34.9391,7003500.0],["2005-09-06",34.6572,35.275,34.4592,35.095,7789300.0],["2005-09-07",35.359,35.4669,35.0771,35.431,4964400.0],["2005-09-08",34.9091,35.5269,34.7172,34.9871,3981900.0],["2005-09-09",35.239,35.359,35.0351,35.305,2635200.0],["2005-09-12",35.359,35.5629,35.239,35.5629,2437900.0],["2005-09-13",35.5809,35.9168,35.323,35.6289,3694400.0],["2005-09-14",35.6289,35.7428,34.8851,34.9691,2990000.0],["2005-09-15",34.9871,35.1071,34.4053,34.6332,3496700.0],["2005-09-16",34.7891,34.8911,34.2373,34.6212,4872500.0],["2005-09-19",34.6092,34.8611,33.9734,34.1713,3391300.0],["2005-09-20",34.4592,34.6812,34.0034,34.0754,3755700.0],["2005-09-21",34.0094,34.5372,33.8054,34.2553,4223200.0],["2005-09-22",34.7891,35.149,34.6572,34.7891,4259900.0],["2005-09-23",35.0171,35.4489,34.8791,35.341,3185400.0],["2005-09-26",35.0291,35.119,34.5432,34.9931,4682000.0],["2005-09-27",35.029,35.3709,34.7291,35.221,3437700.0],["2005-09-28",35.6649,35.7248,34.1893,34.5192,3868600.0],["2005-09-29",34.5252,34.9331,34.3513,34.7831,3083200.0],["2005-09-30",34.9571,35.4729,34.7951,35.239,3998200.0],["2005-10-03",35.245,35.5269,35.119,35.395,2598600.0],["2005-10-04",35.329,35.8928,34.6392,34.6572,3642200.0],["2005-10-05",34.0694,34.5852,33.7155,33.7215,5207900.0],["2005-10-06",33.7994,33.7994,32.6898,33.1037,6340100.0],["2005-10-07",33.3016,34.1293,33.2896,33.9614,3593000.0],["2005-10-10",33.9194,34.0694,33.0377,33.3316,3294400.0],["2005-10-11",33.5055,33.9134,33.2896,33.3256,3296200.0],["2005-10-12",33.3796,33.7275,32.6838,32.8457,5345500.0],["2005-10-13",32.7258,32.9657,31.958,32.3899,6138100.0],["2005-10-14",32.6298,32.9357,32.5938,32.8337,4334200.0],["2005-10-17",33.1096,33.2236,32.6718,33.0077,3286800.0],["2005-10-18",32.9117,32.9177,32.3599,32.3659,3506900.0],["2005-10-19",32.3719,33.2596,31.988,33.2476,3169600.0],["2005-10-20",33.2476,34.0429,32.1691,32.5547,4197800.0],["2005-10-21",29.6806,30.3796,29.0721,29.4758,27359300.0],["2005-10-24",29.8252,30.3374,29.7951,30.3133,8559500.0],["2005-10-25",30.3856,30.5001,30.1145,30.3012,6928900.0],["2005-10-26",30.3073,30.8194,30.1024,30.4579,4674400.0],["2005-10-27",30.3976,30.488,29.9759,30.0663,5285500.0],["2005-10-28",30.2169,30.946,30.012,30.7712,4307200.0],["2005-10-31",31.3316,32.0245,31.1388,31.6871,6578000.0],["2005-11-01",31.6931,32.0426,31.5425,31.7654,6512700.0],["2005-11-02",31.8437,32.5487,31.8196,32.3498,4261900.0],["2005-11-03",32.5969,32.8439,32.2052,32.2233,6196500.0],["2005-11-04",32.392,32.5005,32.1751,32.2655,3205900.0],["2005-11-07",32.386,32.9343,32.1751,32.6873,3193200.0],["2005-11-08",32.6873,32.9524,32.374,32.6873,3602200.0],["2005-11-09",32.6933,32.862,32.4462,32.5969,2819200.0],["2005-11-10",32.4944,33.0849,32.4282,32.9524,2939600.0],["2005-11-11",33.0307,33.1331,32.7054,33.0608,1872100.0],["2005-11-14",33.0186,33.4344,32.9102,33.3982,3049000.0],["2005-11-15",33.3802,33.7176,33.3681,33.6814,3922000.0],["2005-11-16",33.6815,34.5009,33.6815,34.1816,4577900.0],["2005-11-17",34.3322,34.6455,34.0912,34.6274,4288900.0],["2005-11-18",34.9468,34.9468,34.2659,34.5129,4075200.0],["2005-11-21",34.4045,34.8323,34.1574,34.772,2666000.0],["2005-11-22",34.772,35.489,34.5852,35.4047,3216900.0],["2005-11-23",35.3083,35.3143,34.8624,34.9528,2714000.0],["2005-11-25",34.9588,35.236,34.8805,34.9166,815500.0],["2005-11-28",34.9347,35.0793,34.4165,34.6154,2200900.0],["2005-11-29",34.6153,34.8262,34.3081,34.4045,3592600.0],["2005-11-30",34.4949,34.9407,34.4647,34.8142,2709000.0],["2005-12-01",34.9467,35.5673,34.8503,35.5493,3140300.0],["2005-12-02",35.489,35.8204,35.1878,35.4348,2262100.0],["2005-12-05",35.3384,35.6336,34.8383,35.1456,3191600.0],["2005-12-06",35.0974,35.724,34.9407,35.4288,2689400.0],["2005-12-07",35.4288,35.5975,34.6455,34.8142,3164300.0],["2005-12-08",34.7238,35.0612,34.3864,34.5491,2813800.0],["2005-12-09",34.6997,35.1938,34.531,35.001,2288300.0],["2005-12-12",34.9588,35.2721,34.9467,34.9648,1381800.0],["2005-12-13",34.9046,35.8023,34.8262,35.5312,2670600.0],["2005-12-14",35.3866,35.5493,35.007,35.3987,2373800.0],["2005-12-15",35.5794,35.8506,35.3203,35.3746,2555400.0],["2005-12-16",35.5493,36.0012,35.4408,35.9349,5106100.0],["2005-12-19",35.3384,35.5493,33.9586,34.2418,5652600.0],["2005-12-20",34.3442,34.778,34.0911,34.1875,3488000.0],["2005-12-21",34.4045,34.7901,34.1996,34.3924,2874900.0],["2005-12-22",34.5852,35.3746,34.5431,35.2179,3101000.0],["2005-12-23",35.2239,35.4589,35.0914,35.254,1331800.0],["2005-12-27",35.2601,35.7843,34.8744,34.8805,2143000.0],["2005-12-28",34.9769,35.0612,34.5672,34.8504,2213900.0],["2005-12-29",34.8865,35.4227,34.8744,35.0311,1619900.0],["2005-12-30",34.8564,35.007,34.6877,34.8082,2047500.0],["2006-01-03",34.8684,35.013,34.3744,34.8263,3697500.0],["2006-01-04",34.9166,35.8084,34.6756,35.712,4577200.0],["2006-01-05",35.5613,36.0674,35.5493,35.712,4590700.0],["2006-01-06",35.8325,36.6097,35.7783,36.423,5692300.0],["2006-01-09",36.423,37.1641,36.423,37.0857,4408800.0],["2006-01-10",36.9652,37.0677,36.5375,36.9351,3188100.0],["2006-01-11",36.676,37.14,36.5736,36.9532,2755600.0],["2006-01-12",36.8929,37.7545,36.8206,37.4834,5322500.0],["2006-01-13",37.3689,37.6521,37.2786,37.5557,1936700.0],["2006-01-17",37.1701,38.0498,37.146,37.9353,3623200.0],["2006-01-18",37.7236,37.9414,37.3243,37.4272,3651400.0],["2006-01-19",37.536,38.1107,37.4453,37.8143,2375600.0],["2006-01-20",37.8143,37.8143,36.5863,36.7678,4439700.0],["2006-01-23",36.7496,37.167,36.4532,36.9251,2706500.0],["2006-01-24",36.7738,37.4211,36.7496,37.1126,3291600.0],["2006-01-25",37.2033,38.262,36.9674,37.5481,4772400.0],["2006-01-26",38.2922,39.5868,37.6873,39.4234,10318100.0],["2006-01-27",39.865,41.3592,39.4113,40.8511,7587800.0],["2006-01-30",40.2461,41.208,40.1191,40.5365,5077400.0],["2006-01-31",40.5305,41.2382,40.3127,41.0749,5655000.0],["2006-02-01",41.1959,41.946,41.0749,41.8855,4826100.0],["2006-02-02",41.5891,41.8008,41.1294,41.3713,4605500.0],["2006-02-03",41.2564,41.7222,40.9842,41.214,3529800.0],["2006-02-06",41.4379,41.6314,41.1354,41.5588,3745900.0],["2006-02-07",41.3169,41.3411,40.4881,40.6272,4908000.0],["2006-02-08",40.9842,41.6738,40.7482,41.6254,3567300.0],["2006-02-09",41.7403,42.194,41.2745,41.4076,4016900.0],["2006-02-10",41.2261,41.6617,41.0023,41.5891,3167900.0],["2006-02-13",41.3169,41.7766,41.0628,41.5104,2838400.0],["2006-02-14",41.7403,42.5933,41.2745,42.4784,4532100.0],["2006-02-15",42.3029,43.3434,42.2848,43.3131,4396500.0],["2006-02-16",43.4281,43.5551,43.1861,43.5309,3483300.0],["2006-02-17",43.5551,43.791,43.3797,43.5854,4767900.0],["2006-02-21",43.5551,44.033,43.3616,43.912,3956800.0],["2006-02-22",43.912,44.6017,43.8818,44.1964,5532000.0],["2006-02-23",44.2024,44.2145,43.4946,43.7668,4974100.0],["2006-02-24",43.8576,44.1117,43.4099,43.9786,2921600.0],["2006-02-27",44.3415,44.7589,44.1601,44.4625,3217800.0],["2006-02-28",44.2205,44.3778,43.7971,44.2084,4444300.0],["2006-03-01",44.2387,45.3336,44.1298,45.0009,4179000.0],["2006-03-02",44.8497,45.14,44.65,44.9707,2247700.0],["2006-03-03",44.9767,45.6724,44.8315,45.134,3396700.0],["2006-03-06",45.1461,45.2973,43.8576,44.2931,5496900.0],["2006-03-07",44.1661,44.7771,43.6822,44.1843,4904700.0],["2006-03-08",44.1842,44.1903,42.5509,43.7971,7726000.0],["2006-03-09",43.8152,43.8697,43.1014,43.1922,5101600.0],["2006-03-10",43.1619,43.5612,42.5751,42.9199,5996900.0],["2006-03-13",43.2224,43.4039,42.8231,42.9502,3401500.0],["2006-03-14",42.9502,43.7245,42.9502,43.5188,4048600.0],["2006-03-15",43.6217,45.1884,43.5188,44.9404,5208400.0],["2006-03-16",45.3276,45.6059,44.9949,45.3094,5802800.0],["2006-03-17",45.7208,46.1866,45.0372,46.114,7015500.0],["2006-03-20",46.5072,46.6463,45.751,45.8841,4217900.0],["2006-03-21",45.9144,46.1382,44.8799,44.9525,4594300.0],["2006-03-22",45.1279,46.2471,44.9949,46.1019,3635900.0],["2006-03-23",46.2168,46.7068,45.8236,46.1321,4874800.0],["2006-03-24",46.1321,46.3741,45.4728,45.6724,4318300.0],["2006-03-27",45.9023,46.0716,45.3881,45.5998,2579100.0],["2006-03-28",45.7026,46.114,45.1945,45.2913,3726500.0],["2006-03-29",44.3113,44.7529,43.8878,44.5654,6587800.0],["2006-03-30",44.5533,44.9767,43.6519,43.7971,5282400.0],["2006-03-31",43.7971,43.8334,43.1317,43.4402,4316800.0],["2006-04-03",43.9846,45.6603,43.8939,44.4625,5884900.0],["2006-04-04",44.8255,45.6845,44.4565,45.5514,4606000.0],["2006-04-05",45.6724,46.0656,45.1279,45.8539,4758400.0],["2006-04-06",45.6724,46.0233,45.376,45.7631,3679300.0],["2006-04-07",45.7329,46.0051,45.1642,45.3215,4262900.0],["2006-04-10",45.3276,45.9264,45.3215,45.6421,4038400.0],["2006-04-11",46.108,46.4225,45.6724,46.3741,5325200.0],["2006-04-12",46.483,47.336,46.483,47.0879,6412900.0],["2006-04-13",46.7008,47.0456,46.2229,46.5435,4209000.0],["2006-04-17",46.8762,47.6687,46.1503,46.2471,5459300.0],["2006-04-18",46.61,47.8501,46.4709,47.7352,7702400.0],["2006-04-19",47.8199,48.3643,47.3965,47.7715,4647200.0],["2006-04-20",47.9353,48.1356,46.8794,47.3163,3850300.0],["2006-04-21",48.2145,48.5483,47.0918,47.2557,6891700.0],["2006-04-24",47.4863,48.3783,46.5639,46.9583,11219800.0],["2006-04-25",46.8976,46.8976,45.3744,45.4715,7536800.0],["2006-04-26",46.1573,46.6063,45.8842,46.0905,4612700.0],["2006-04-27",45.5079,45.9085,44.8161,45.5504,6142000.0],["2006-04-28",45.8174,46.1815,45.5747,45.9631,4432600.0],["2006-05-01",46.2422,46.491,45.7628,45.8963,4253000.0],["2006-05-02",46.0845,47.1283,46.0116,47.019,3857400.0],["2006-05-03",47.3042,47.4741,46.4849,47.3952,3639700.0],["2006-05-04",47.638,48.0203,47.5288,47.8261,3640800.0],["2006-05-05",48.2934,49.0884,48.1842,48.5362,6022400.0],["2006-05-08",48.5422,48.6211,47.8868,48.4876,2725300.0],["2006-05-09",48.5483,49.2401,48.5422,49.2401,2969200.0],["2006-05-10",49.3918,49.7802,48.7,49.1369,3969300.0],["2006-05-11",49.1369,49.3372,48.1477,48.3177,4367800.0],["2006-05-12",48.0931,48.2449,47.1404,47.2193,4548700.0],["2006-05-15",47.2193,47.2739,46.2544,47.0129,4918300.0],["2006-05-16",47.3103,47.9232,46.8005,46.934,3756000.0],["2006-05-17",46.3575,46.8248,45.5201,46.0663,6110900.0],["2006-05-18",46.1755,46.3939,45.1195,45.2834,6260200.0],["2006-05-19",45.5079,45.5625,43.7541,44.1668,10337300.0],["2006-05-22",43.6934,44.5309,43.6631,44.2214,7251400.0],["2006-05-23",44.7312,45.3623,44.7069,44.7372,5703600.0],["2006-05-24",44.5431,45.6354,43.8027,44.6584,6460100.0],["2006-05-25",44.7372,44.9557,43.9605,44.8829,3761000.0],["2006-05-26",45.0589,45.4048,44.5006,45.162,2748000.0],["2006-05-30",45.1681,45.1742,43.7298,43.7905,4130200.0],["2006-05-31",44.0454,44.5552,43.3293,44.27,4032900.0],["2006-06-01",44.1243,44.5855,43.6085,44.4763,2910300.0],["2006-06-02",44.6341,44.6341,43.7723,44.185,3730500.0],["2006-06-05",44.1789,44.185,41.7576,42.0731,6863900.0],["2006-06-06",42.0246,42.4919,41.3267,41.5573,8730300.0],["2006-06-07",41.6908,41.7212,40.3011,40.5014,9781200.0],["2006-06-08",40.2951,40.9869,39.0874,40.5924,11897800.0],["2006-06-09",41.1993,41.9032,40.8412,40.9747,7943000.0],["2006-06-12",41.5088,41.5088,40.0887,40.2465,6336200.0],["2006-06-13",39.8278,40.9626,39.6943,40.2526,6267800.0],["2006-06-14",40.022,41.0112,39.9917,40.9505,5343500.0],["2006-06-15",41.5695,43.117,41.5695,42.9956,8440000.0],["2006-06-16",42.9956,43.3111,42.6921,42.8135,6861400.0],["2006-06-19",43.0866,43.3597,42.1763,42.4494,5340400.0],["2006-06-20",42.7103,43.475,42.6011,43.0805,5368800.0],["2006-06-21",43.0805,44.5734,43.0745,43.9787,5502100.0],["2006-06-22",44.0576,44.094,43.3051,43.8634,3356000.0],["2006-06-23",43.7238,44.452,43.1776,43.7784,3331200.0],["2006-06-26",43.9362,44.276,43.4386,43.9847,2525900.0],["2006-06-27",43.4507,44.2821,43.4021,43.481,2586300.0],["2006-06-28",43.4871,44.2578,43.3354,44.1243,2921500.0],["2006-06-29",44.2093,45.3259,44.1061,45.1499,5138200.0],["2006-06-30",45.4837,45.4837,44.5552,45.1984,3913600.0],["2006-07-03",45.4654,45.7749,45.1984,45.3744,1908300.0],["2006-07-05",44.7251,44.7858,44.2275,44.3792,5035500.0],["2006-07-06",44.3731,45.0528,44.27,44.6948,3175700.0],["2006-07-07",44.543,44.8707,43.9119,44.0454,3333800.0],["2006-07-10",44.1486,44.9678,43.9969,44.4641,2609100.0],["2006-07-11",44.4702,44.6705,44.0515,44.543,3400100.0],["2006-07-12",44.3124,44.4217,43.1715,43.2747,3876700.0],["2006-07-13",43.123,43.1291,42.2673,42.2977,4981100.0],["2006-07-14",42.4797,42.6557,41.7515,41.9882,5557000.0],["2006-07-17",41.9882,42.595,41.8729,41.9882,5693500.0],["2006-07-18",42.4209,42.7562,41.4823,42.3417,4852200.0],["2006-07-19",42.3417,43.7557,41.6773,43.3474,5557000.0],["2006-07-20",43.4997,43.8045,41.8236,42.104,7216100.0],["2006-07-21",43.2742,43.3352,40.8972,41.6591,14422200.0],["2006-07-24",42.3295,43.006,41.5798,42.9817,7134900.0],["2006-07-25",42.9695,43.2864,42.2564,43.067,5465200.0],["2006-07-26",43.134,43.2316,42.5428,42.744,3526900.0],["2006-07-27",42.9695,44.2616,42.811,43.1036,6082600.0],["2006-07-28",43.4571,43.707,42.9085,43.4022,3026700.0],["2006-07-31",43.2742,43.6765,42.939,43.195,3414900.0],["2006-08-01",42.7379,42.9268,42.1284,42.488,4513100.0],["2006-08-02",42.616,43.4022,42.616,43.1219,3056500.0],["2006-08-03",42.8171,44.4323,42.616,44.3287,4899600.0],["2006-08-04",44.7797,45.1515,44.03,44.5542,5194900.0],["2006-08-07",44.5725,45.054,44.2068,44.603,3873200.0],["2006-08-08",44.609,44.7553,43.4388,43.6399,4139900.0],["2006-08-09",44.0666,44.097,41.6895,41.7627,8317100.0],["2006-08-10",41.9029,42.0796,41.4823,41.6408,6736000.0],["2006-08-11",41.5372,41.5798,40.3182,40.8545,7035500.0],["2006-08-14",41.2019,41.8175,39.9342,40.2024,8324400.0],["2006-08-15",40.5071,41.1166,40.1658,41.0861,6886400.0],["2006-08-16",41.5494,42.3905,41.2385,42.1223,6774700.0],["2006-08-17",42.1223,42.6891,41.9028,42.2746,3738500.0],["2006-08-18",42.5123,42.5123,41.2568,41.6347,5815800.0],["2006-08-21",41.5981,41.7078,41.208,41.5981,3925100.0],["2006-08-22",41.7017,42.1162,41.5128,41.7505,3695900.0],["2006-08-23",41.9029,42.1832,40.885,40.9642,4547100.0],["2006-08-24",40.9642,40.9703,39.4649,39.922,8911600.0],["2006-08-25",39.922,40.5071,39.7696,40.2207,3964500.0],["2006-08-28",40.306,40.8301,40.117,40.2694,3839300.0],["2006-08-29",40.3913,40.5132,39.6843,39.8915,4912700.0],["2006-08-30",39.6782,40.0622,39.5075,39.6538,4251500.0],["2006-08-31",39.8001,40.5681,39.5868,40.4401,6410000.0],["2006-09-01",40.6351,41.3238,40.1963,41.0008,5712000.0],["2006-09-05",41.9638,42.5855,41.4214,42.4697,8504900.0],["2006-09-06",42.0613,42.9085,42.0613,42.1345,5589300.0],["2006-09-07",41.72,41.8419,41.2629,41.2995,5196300.0],["2006-09-08",41.5067,41.5676,41.0008,41.0313,4313000.0],["2006-09-11",40.8423,40.8423,39.8245,39.9281,7893300.0],["2006-09-12",40.0744,40.2511,39.3735,39.7087,12080000.0],["2006-09-13",39.7148,40.9216,39.7026,40.4279,7132700.0],["2006-09-14",40.4279,40.6351,39.8915,39.9281,3498800.0],["2006-09-15",40.4096,40.4096,39.794,39.8793,6408900.0],["2006-09-18",39.9281,41.202,39.922,40.8302,5674400.0],["2006-09-19",41.1715,41.2019,40.1597,40.5681,3997800.0],["2006-09-20",40.8058,40.9886,40.1353,40.1536,4903400.0],["2006-09-21",40.4523,40.4645,39.1479,39.3369,8953900.0],["2006-09-22",39.3369,39.4161,37.8436,38.2581,11133500.0],["2006-09-25",38.38,39.5563,38.252,39.2089,7679700.0],["2006-09-26",39.2272,40.5315,39.1845,40.1658,7622500.0],["2006-09-27",40.1658,40.7448,39.7026,40.0317,5032600.0],["2006-09-28",40.0073,40.5863,39.7209,40.5863,5875500.0],["2006-09-29",40.8362,40.8728,40.0744,40.1048,4279900.0],["2006-10-02",39.8915,40.5193,39.8001,39.8367,4272400.0],["2006-10-03",39.8428,40.05,39.3064,39.6843,5630500.0],["2006-10-04",38.8919,39.9464,38.703,39.9464,7106300.0],["2006-10-05",39.861,41.9394,39.8001,41.592,12215500.0],["2006-10-06",41.1471,41.5128,40.5559,41.4762,6587800.0],["2006-10-09",41.3238,42.6342,41.3116,41.9943,6839600.0],["2006-10-10",42.2381,42.3051,41.7444,42.0918,4698200.0],["2006-10-11",41.9333,41.9394,41.1532,41.6408,3445200.0],["2006-10-12",41.8724,42.4636,41.7871,42.2076,4324200.0],["2006-10-13",42.3295,42.3295,41.8602,42.104,3486100.0],["2006-10-16",42.2564,42.8171,42.0552,42.6221,6685500.0],["2006-10-17",42.4697,42.7379,41.7932,42.6038,6039100.0],["2006-10-18",43.1279,43.2255,41.8724,42.104,6577300.0],["2006-10-19",42.0489,42.3305,41.6816,42.2509,4933800.0],["2006-10-20",37.9291,38.125,36.0069,36.1171,67780400.0],["2006-10-23",36.7293,37.1149,36.2151,36.9864,22097200.0],["2006-10-24",37.5251,37.8312,37.1762,37.2986,11647100.0],["2006-10-25",37.4884,38.0087,37.2068,37.8985,11557400.0],["2006-10-26",38.3821,38.4311,38.0209,38.1678,10545200.0],["2006-10-27",38.1678,38.1678,37.4761,37.5067,9043700.0],["2006-10-30",37.4455,37.4577,37.0292,37.1945,5365800.0],["2006-10-31",37.3414,37.421,36.9374,37.1639,6959600.0],["2006-11-01",37.1639,37.3537,36.766,37.0354,9107300.0],["2006-11-02",37.0354,37.4149,36.8823,37.0721,7879900.0],["2006-11-03",37.1149,37.2986,36.8823,36.9925,6511800.0],["2006-11-06",36.9742,37.0905,36.5334,36.6375,9579000.0],["2006-11-07",36.7109,36.9741,36.6436,36.6803,7659600.0],["2006-11-08",36.6803,36.9741,36.4477,36.7905,11509700.0],["2006-11-09",36.919,36.9741,36.1171,36.2396,7779700.0],["2006-11-10",36.3926,36.5395,36.111,36.4844,5966900.0],["2006-11-13",36.2763,36.8578,36.264,36.4354,5139300.0],["2006-11-14",36.6681,36.9986,36.5211,36.9497,6206800.0],["2006-11-15",37.0354,37.7455,36.9558,37.6169,8616700.0],["2006-11-16",37.7393,38.0209,37.5312,37.5679,4834000.0],["2006-11-17",37.5679,37.5679,37.0048,37.3047,7929600.0],["2006-11-20",37.0415,37.3904,37.0354,37.2864,3759100.0],["2006-11-21",37.066,38.1984,36.8517,38.0699,9020900.0],["2006-11-22",38.5229,38.627,37.8801,38.4372,7005400.0],["2006-11-24",38.2291,38.7678,38.027,38.4862,2965800.0],["2006-11-27",38.3209,38.682,37.8618,37.9352,5817900.0],["2006-11-28",37.8005,37.9291,37.0966,37.7087,6687500.0],["2006-11-29",37.9842,38.2352,37.77,37.9903,3592400.0],["2006-11-30",38.0454,38.3821,37.7148,37.972,3997000.0],["2006-12-01",38.2229,38.2229,36.9129,37.4577,7193700.0],["2006-12-04",37.5802,37.825,37.3108,37.6414,4950300.0],["2006-12-05",37.6475,38.2597,37.5802,38.0454,4508600.0],["2006-12-06",38.1372,38.627,37.9781,38.5963,6066400.0],["2006-12-07",38.7188,39.1473,38.4127,38.5657,5392600.0],["2006-12-08",38.5657,39.1044,38.5657,38.8106,4098700.0],["2006-12-11",38.933,38.9697,38.3576,38.6086,4699700.0],["2006-12-12",38.5657,38.7494,37.6842,38.125,6677100.0],["2006-12-13",38.2474,38.2597,37.519,37.6414,5110000.0],["2006-12-14",37.7638,38.2413,37.6536,38.0271,5352400.0],["2006-12-15",38.3454,38.4066,37.8006,37.8434,5763700.0],["2006-12-18",38.0577,38.3148,37.7455,37.9046,5306900.0],["2006-12-19",37.6291,37.9536,37.4333,37.6597,4304900.0],["2006-12-20",37.5863,37.8862,37.2802,37.5679,5575900.0],["2006-12-21",37.4333,37.6659,36.9619,37.2251,3249100.0],["2006-12-22",37.2251,37.2741,36.9435,37.0904,2788000.0],["2006-12-26",37.0354,37.421,37.0292,37.2802,1933100.0],["2006-12-27",37.3414,37.6965,37.2802,37.6292,2773800.0],["2006-12-28",37.574,37.8618,37.5067,37.5312,2402400.0],["2006-12-29",37.4149,37.7393,37.3782,37.5434,2363600.0],["2007-01-03",37.7761,38.1434,37.1578,37.4394,6134800.0],["2007-01-04",37.4945,37.5128,36.9374,37.3414,4058900.0],["2007-01-05",37.2007,37.2925,36.6987,36.864,6267100.0],["2007-01-08",36.7844,37.0782,36.6436,36.9068,3942900.0],["2007-01-09",37.0109,37.1578,36.7293,37.1088,3928300.0],["2007-01-10",36.8456,36.968,36.6375,36.9252,6825100.0],["2007-01-11",36.815,37.0843,36.6681,36.7293,7440900.0],["2007-01-12",36.5211,36.6681,36.2395,36.5701,6560800.0],["2007-01-16",36.6497,36.6864,36.1783,36.264,6842100.0],["2007-01-17",36.3375,37.1455,36.2702,36.6742,7255600.0],["2007-01-18",36.668,37.0987,36.668,36.8526,7027500.0],["2007-01-19",36.9757,37.0372,36.4712,36.5265,5561400.0],["2007-01-22",36.5265,36.625,35.6714,35.7882,9881000.0],["2007-01-23",35.9482,36.6434,35.7882,36.6434,8587300.0],["2007-01-24",36.7849,36.988,36.3297,36.748,8014800.0],["2007-01-25",36.8218,36.9879,36.5327,36.6865,7481400.0],["2007-01-26",37.6893,37.7878,37.2217,37.5847,12450500.0],["2007-01-29",37.7078,38.323,37.5724,37.96,9608800.0],["2007-01-30",38.2369,38.8583,38.12,38.686,8941400.0],["2007-01-31",38.846,39.5842,38.7475,39.4181,9617800.0],["2007-02-01",39.8673,40.1441,39.6519,39.9841,10272800.0],["2007-02-02",39.9903,40.2179,39.7134,40.1441,5971000.0],["2007-02-05",40.1441,40.1749,39.5658,39.6765,5253400.0],["2007-02-06",39.6827,39.9595,39.5719,39.6335,4873100.0],["2007-02-07",39.9288,40.544,39.775,40.384,6546300.0],["2007-02-08",40.3471,40.5133,39.9042,40.3779,4528600.0],["2007-02-09",40.5994,40.5994,39.7996,39.8673,5576200.0],["2007-02-12",39.8365,40.101,39.5473,39.7442,4974700.0],["2007-02-13",39.8057,40.101,39.5658,39.8242,4965100.0],["2007-02-14",40.2672,40.9009,40.0949,40.704,7495500.0],["2007-02-15",41.836,41.9591,41.2208,41.6022,9566900.0],["2007-02-16",41.7068,41.8606,41.4053,41.633,4249900.0],["2007-02-20",41.553,41.836,41.2269,41.7929,6964300.0],["2007-02-21",41.5838,42.0575,41.4238,41.9652,7225300.0],["2007-02-22",41.9898,42.1006,41.4238,41.7007,4989400.0],["2007-02-23",41.5345,41.6268,41.2638,41.3807,3777200.0],["2007-02-26",41.5345,41.6945,41.2638,41.3807,3990400.0],["2007-02-27",40.6363,40.7101,39.0736,39.8857,10791600.0],["2007-02-28",39.7873,40.0272,38.766,39.6396,9555400.0],["2007-03-01",39.3135,39.5535,38.606,39.3135,7993700.0],["2007-03-02",39.0059,39.4735,38.7229,38.7844,6037300.0],["2007-03-05",38.4645,39.252,38.3538,38.8644,6710700.0],["2007-03-06",39.1044,39.455,38.8767,39.1413,5360600.0],["2007-03-07",39.209,39.775,39.1474,39.5166,5284300.0],["2007-03-08",39.7196,39.9841,39.3751,39.5596,4206200.0],["2007-03-09",39.6581,39.8673,39.3812,39.6212,3267700.0],["2007-03-12",39.5597,39.9226,39.1474,39.7258,4949100.0],["2007-03-13",39.4428,39.775,38.8706,38.969,6297900.0],["2007-03-14",38.889,39.2397,38.5014,39.1536,6611900.0],["2007-03-15",39.0613,39.3197,38.8644,39.0428,4546400.0],["2007-03-16",39.2028,39.4427,38.6983,38.8583,5239200.0],["2007-03-19",39.775,39.8365,39.3074,39.4797,5076000.0],["2007-03-20",39.4796,40.101,39.3812,39.9042,4730600.0],["2007-03-21",40.0518,40.8824,39.9841,40.7347,5864200.0],["2007-03-22",40.987,41.1408,40.5686,40.9378,4674200.0],["2007-03-23",41.0054,41.4853,40.9747,41.1469,3955400.0],["2007-03-26",41.4976,41.6637,40.7655,41.1223,7645500.0],["2007-03-27",40.7963,41.2454,40.6917,41.1469,4266500.0],["2007-03-28",40.9439,41.0608,40.4517,40.7532,4428700.0],["2007-03-29",41.0177,41.1654,40.3779,40.7224,3752400.0],["2007-03-30",41.0362,41.6453,41.0054,41.2392,6216000.0],["2007-04-02",41.2454,41.313,40.6178,41.067,4917200.0],["2007-04-03",41.35,41.6514,41.1223,41.3684,5065400.0],["2007-04-04",41.3684,41.6883,41.1777,41.5161,3255600.0],["2007-04-05",41.5161,41.836,41.4669,41.6084,3632700.0],["2007-04-09",41.6883,41.9529,41.27,41.4299,3780700.0],["2007-04-10",41.3438,41.5591,40.8516,41.19,3700000.0],["2007-04-11",41.2208,41.3254,40.6363,40.8209,3778800.0],["2007-04-12",40.6671,41.067,40.5194,40.9993,4017800.0],["2007-04-13",41.19,41.2392,40.8086,41.0916,3449700.0],["2007-04-16",41.2392,41.4238,40.8947,41.1592,5126400.0],["2007-04-17",41.2208,41.6883,41.0977,41.6268,7919000.0],["2007-04-18",42.0882,42.9803,42.0882,42.6789,9469600.0],["2007-04-19",42.4502,42.5924,42.0671,42.4008,6962400.0],["2007-04-20",44.5079,45.0022,43.6922,44.3781,19014800.0],["2007-04-23",44.6129,45.1073,44.3287,44.3967,10759000.0],["2007-04-24",44.4276,45.0702,44.3843,44.9899,6840800.0],["2007-04-25",45.1073,45.41,44.4955,45.2494,5801600.0],["2007-04-26",45.1381,45.3173,44.8663,45.1072,4474400.0],["2007-04-27",44.8601,45.7869,44.7983,45.5769,6509400.0],["2007-04-30",45.4533,45.6757,44.8045,44.8725,5221000.0],["2007-05-01",44.8601,45.2988,44.3534,45.2555,5284800.0],["2007-05-02",45.2988,45.9043,45.1999,45.3544,4313500.0],["2007-05-03",45.2988,45.5336,45.0393,45.3297,4111400.0],["2007-05-04",45.6016,45.8364,45.0022,45.1691,3466500.0],["2007-05-07",45.0764,45.3668,44.7242,44.9033,3632400.0],["2007-05-08",44.7983,45.6325,44.6376,45.373,4548500.0],["2007-05-09",45.3544,46.1948,45.2926,46.1886,5651900.0],["2007-05-10",46.0403,46.2813,45.3606,45.6078,4533500.0],["2007-05-11",45.7869,46.3431,45.6325,46.2689,5549100.0],["2007-05-14",46.3431,47.2452,46.0959,47.1464,8043400.0],["2007-05-15",46.9795,47.48,46.8312,46.9672,5614100.0],["2007-05-16",47.2699,47.4491,46.4234,46.9301,5897500.0],["2007-05-17",46.4543,46.4666,45.6325,46.2442,6486100.0],["2007-05-18",46.3493,46.4976,46.0156,46.201,5199400.0],["2007-05-21",46.2009,46.5037,45.9229,46.2504,4445700.0],["2007-05-22",46.2504,46.7942,46.2071,46.6582,4168700.0],["2007-05-23",46.8868,47.7334,46.8436,46.9795,5682700.0],["2007-05-24",46.9795,47.5665,46.3925,46.6088,6316100.0],["2007-05-25",46.5717,47.3255,46.5593,46.7818,3337400.0],["2007-05-29",46.8498,47.1525,46.5161,46.8065,3813500.0],["2007-05-30",46.5902,48.5923,46.5284,48.4934,8529600.0],["2007-05-31",48.5675,48.7467,48.1226,48.5552,5709700.0],["2007-06-01",48.722,49.0989,48.0361,48.2833,6532100.0],["2007-06-04",48.1906,48.4501,47.894,48.376,3212700.0],["2007-06-05",48.271,48.7406,48.0732,48.5984,3480600.0],["2007-06-06",48.2709,48.8889,48.1968,48.617,5391900.0],["2007-06-07",48.4625,48.9877,47.6407,47.7704,6367900.0],["2007-06-08",47.7272,48.5552,47.6098,48.5181,5047500.0],["2007-06-11",48.3945,49.0989,48.2339,48.6602,3694100.0],["2007-06-12",48.3822,49.0186,48.2091,48.2462,4579000.0],["2007-06-13",48.481,49.4141,48.203,49.3894,7961800.0],["2007-06-14",49.1113,50.0505,49.1113,49.8837,6187700.0],["2007-06-15",50.3904,50.4213,50.0505,50.1185,5875000.0],["2007-06-18",50.1185,50.7487,50.0876,50.5757,4548500.0],["2007-06-19",50.5757,51.1627,50.4089,50.9712,4052300.0],["2007-06-20",51.2122,51.2184,50.2112,50.2853,4160800.0],["2007-06-21",50.0567,50.4398,49.5686,50.341,5261900.0],["2007-06-22",50.3409,50.6622,49.9084,49.9887,5134200.0],["2007-06-25",49.8343,50.4089,49.5253,49.8652,4386400.0],["2007-06-26",50.0196,50.137,49.5562,49.6118,5537900.0],["2007-06-27",49.445,49.6118,48.4687,49.1298,7854800.0],["2007-06-28",49.1546,49.204,48.5985,48.8703,4736600.0],["2007-06-29",48.8271,49.031,47.9064,48.3822,7513400.0],["2007-07-02",48.5675,49.9702,48.5119,49.7107,4866900.0],["2007-07-03",48.9321,48.9321,47.9496,48.1906,6246900.0],["2007-07-05",48.1968,48.4316,47.6778,47.8817,4410300.0],["2007-07-06",48.0485,48.9012,47.9496,48.6973,4731900.0],["2007-07-09",48.963,49.9208,48.8641,49.3276,6499300.0],["2007-07-10",49.445,50.5695,49.4326,50.1864,10013300.0],["2007-07-11",50.2977,51.0268,50.1864,50.7735,6648900.0],["2007-07-12",51.274,51.9969,50.7735,51.9598,7163500.0],["2007-07-13",52.4603,53.0782,52.3182,52.6025,6337700.0],["2007-07-16",53.1215,53.4428,52.6828,53.0783,6032800.0],["2007-07-17",53.2945,53.758,53.1339,53.4305,5677700.0],["2007-07-18",53.3498,53.9703,52.6362,53.5049,7014200.0],["2007-07-19",53.8338,53.9827,53.1326,53.9703,6256100.0],["2007-07-20",49.4842,51.6248,48.5596,51.6248,38719900.0],["2007-07-23",51.1719,51.4945,50.5017,50.8802,10070300.0],["2007-07-24",50.7686,51.1098,50.2039,50.6693,8273000.0],["2007-07-25",50.8927,50.9175,49.3662,49.9495,9406700.0],["2007-07-26",49.3166,50.1543,47.6537,48.5782,11559100.0],["2007-07-27",48.8326,49.6269,46.6919,47.1697,12589000.0],["2007-07-30",47.7716,48.2432,46.9525,47.8026,6763900.0],["2007-07-31",48.4665,49.4531,48.3176,48.8947,11029000.0],["2007-08-01",48.7768,49.813,48.4479,49.7199,10205100.0],["2007-08-02",49.7944,50.1357,49.0188,50.055,6631600.0],["2007-08-03",49.7075,50.5204,48.9691,48.994,7816900.0],["2007-08-06",49.0188,50.328,48.1811,50.2598,7033600.0],["2007-08-07",49.8751,50.6072,49.3042,49.9123,6449800.0],["2007-08-08",49.8254,50.9609,49.4469,50.1977,6859400.0],["2007-08-09",49.4035,49.9371,48.6527,48.6961,8139000.0],["2007-08-10",48.1998,48.7086,47.7096,48.1191,8464000.0],["2007-08-13",48.4666,49.2049,48.2804,48.3363,3866600.0],["2007-08-14",48.3424,48.5286,47.5234,47.6351,5190900.0],["2007-08-15",47.4675,47.9763,46.2452,46.5058,7455600.0],["2007-08-16",45.2958,45.9846,43.8004,45.2958,16052900.0],["2007-08-17",46.6857,46.9712,44.5575,45.0725,10761200.0],["2007-08-20",45.2772,46.4127,44.8181,45.9474,6780200.0],["2007-08-21",46.1087,46.5368,45.482,46.0901,4737700.0],["2007-08-22",46.6919,47.3062,46.4624,46.723,5236400.0],["2007-08-23",47.1449,47.4675,46.1149,46.6423,5548200.0],["2007-08-24",46.8036,47.4117,46.4127,47.3559,3483400.0],["2007-08-27",47.0767,47.7096,46.8533,47.1573,3136400.0],["2007-08-28",47.1449,47.3062,45.9722,46.0156,4653000.0],["2007-08-29",46.059,46.5989,45.513,46.5616,4401200.0],["2007-08-30",46.2079,46.9712,46.0404,46.3258,3579600.0],["2007-08-31",46.9463,47.331,46.6671,47.0146,3341500.0],["2007-09-04",47.0332,48.0074,46.8285,47.6847,4472000.0],["2007-09-05",47.3124,47.7468,46.5741,46.8719,4675700.0],["2007-09-06",46.9712,47.6661,46.3383,47.0022,4614200.0],["2007-09-07",46.0404,46.2265,45.3579,45.5688,6396200.0],["2007-09-10",45.6371,46.208,45.0725,45.755,4753800.0],["2007-09-11",45.9784,46.4003,45.6061,45.8481,4688900.0],["2007-09-12",45.755,45.9163,44.9856,45.1531,5656100.0],["2007-09-13",45.4013,45.544,45.0601,45.2896,4667100.0],["2007-09-14",44.8553,45.7922,44.7994,45.3951,4028800.0],["2007-09-17",45.2958,46.2886,45.2958,45.724,4660800.0],["2007-09-18",46.0404,48.3735,46.028,48.0632,7461900.0],["2007-09-19",48.8078,49.7447,48.1811,48.3424,7598000.0],["2007-09-20",48.3362,48.3486,47.5358,48.0074,4506500.0],["2007-09-21",48.4851,48.6216,48.0074,48.4975,5950300.0],["2007-09-24",48.7954,49.4842,48.057,48.2246,5683000.0],["2007-09-25",47.7654,47.9702,47.1387,47.3869,6759000.0],["2007-09-26",47.6413,47.6413,46.7726,47.5668,6032600.0],["2007-09-27",47.7964,48.4169,47.6227,48.0694,4773400.0],["2007-09-28",48.088,49.0188,48.0508,48.6651,5644800.0],["2007-10-01",48.9629,49.6641,48.6651,49.3663,4480100.0],["2007-10-02",49.6206,49.7447,48.6651,49.4159,5048900.0],["2007-10-03",49.4159,49.4221,48.4293,48.7458,4610400.0],["2007-10-04",48.752,49.0126,47.8833,48.7954,4306000.0],["2007-10-05",49.025,50.2598,49.025,49.844,6658300.0],["2007-10-08",50.0985,50.6383,49.9371,50.4707,3633100.0],["2007-10-09",50.6879,51.3394,50.3094,51.1967,4899600.0],["2007-10-10",51.1284,51.1347,49.8502,50.359,5167600.0],["2007-10-11",50.5886,50.7313,48.783,49.2918,6784000.0],["2007-10-12",49.5772,49.9185,48.9319,49.8254,4482700.0],["2007-10-15",49.7013,49.7013,48.2432,48.9195,6570500.0],["2007-10-16",48.7085,49.0126,47.9639,48.2432,6320200.0],["2007-10-17",48.6155,48.9319,47.3124,47.8585,7299000.0],["2007-10-18",47.8772,48.4694,46.9109,48.4133,7790900.0],["2007-10-19",46.5119,47.1914,45.3836,45.8636,19710700.0],["2007-10-22",45.29,46.2002,44.6542,45.8199,10289100.0],["2007-10-23",46.007,46.5057,45.5643,46.3935,7150800.0],["2007-10-24",46.1317,47.366,46.1317,47.2475,9153500.0],["2007-10-25",46.9047,47.2849,45.8698,46.5493,6588900.0],["2007-10-26",46.5057,46.8174,45.9758,46.78,4844400.0],["2007-10-29",46.7613,46.9795,46.007,46.0693,6442200.0],["2007-10-30",46.0381,46.3124,45.6516,45.795,4088700.0],["2007-10-31",45.7638,46.8548,45.6641,46.5119,6216400.0],["2007-11-01",46.3125,46.3125,45.4085,45.7015,6177600.0],["2007-11-02",45.8262,46.8361,45.2402,46.6054,5967900.0],["2007-11-05",45.8573,46.2064,45.583,45.8199,5979600.0],["2007-11-06",45.8573,46.755,45.8199,46.7052,5091300.0],["2007-11-07",46.1379,46.7426,45.8823,45.8823,4672300.0],["2007-11-08",45.9197,46.0257,44.7726,45.1529,9649900.0],["2007-11-09",44.8474,44.9472,43.4323,43.8936,8790800.0],["2007-11-12",43.7939,43.9809,43.3139,43.3887,7588200.0],["2007-11-13",43.6941,44.4485,43.0333,44.3051,7243000.0],["2007-11-14",44.6604,44.8848,43.5445,43.6567,7500400.0],["2007-11-15",43.5695,44.0433,43.1954,43.4697,7699600.0],["2007-11-16",43.6754,43.7939,42.7279,43.2889,7640300.0],["2007-11-19",43.264,43.3263,42.0234,42.5159,7385700.0],["2007-11-20",42.4972,43.158,41.8676,42.5658,7487700.0],["2007-11-21",42.1294,42.8463,41.7678,42.3538,6311100.0],["2007-11-23",42.7216,42.8463,42.1668,42.784,2459900.0],["2007-11-26",42.865,43.4573,42.2354,42.2853,4521900.0],["2007-11-27",42.4224,43.2827,42.3289,42.9024,7098800.0],["2007-11-28",43.3139,44.4796,42.9024,44.3799,6637000.0],["2007-11-29",44.3238,45.0968,44.1056,44.7103,5272100.0],["2007-11-30",45.1965,45.7015,44.4672,44.8225,5655000.0],["2007-12-03",44.517,45.3087,44.2801,44.9222,5505400.0],["2007-12-04",44.7414,45.0469,44.4485,44.8911,5083200.0],["2007-12-05",45.2589,45.5269,45.0157,45.3274,4418300.0],["2007-12-06",45.3088,46.381,45.1155,46.3498,4659200.0],["2007-12-07",46.3436,46.6116,45.9508,46.2563,3804500.0],["2007-12-10",46.4433,48.139,46.2563,47.74,7569700.0],["2007-12-11",47.9083,48.1639,45.9197,45.9571,8788500.0],["2007-12-12",46.9109,47.2974,45.608,46.0194,6841900.0],["2007-12-13",45.8199,46.4496,45.689,46.2688,4558100.0],["2007-12-14",45.8449,46.4558,45.6953,45.7514,4083100.0],["2007-12-17",44.8848,44.9784,44.2053,44.3612,9342800.0],["2007-12-18",44.5918,44.8661,43.6817,44.2926,7376600.0],["2007-12-19",44.2116,44.6853,43.744,44.1617,4241800.0],["2007-12-20",44.3923,44.7851,44.0806,44.5794,3286600.0],["2007-12-21",44.916,45.7327,44.4921,45.3399,7334400.0],["2007-12-24",45.5082,45.6391,44.9472,45.3212,2176100.0],["2007-12-26",45.4896,46.088,45.1654,45.9384,3466500.0],["2007-12-27",45.4334,46.0506,45.1467,45.3399,3336500.0],["2007-12-28",45.5145,45.9135,45.4459,45.608,3043600.0],["2007-12-31",45.5082,45.9509,45.128,45.2339,2639600.0],["2008-01-02",45.2339,45.3025,43.6692,44.0308,6337800.0],["2008-01-03",44.2677,44.5669,43.6006,43.8749,4385900.0],["2008-01-04",43.4199,43.6006,42.4536,42.7216,7697200.0],["2008-01-07",43.0146,43.0957,42.2666,42.8463,8790400.0],["2008-01-08",42.9772,43.3201,41.7928,41.8614,7662300.0],["2008-01-09",41.8426,41.9299,40.6769,41.9112,9845500.0],["2008-01-10",41.5185,42.5159,40.8577,42.0234,6914600.0],["2008-01-11",42.2666,42.597,41.1444,41.1507,9247500.0],["2008-01-14",41.5995,42.0795,41.0447,41.9362,8106700.0],["2008-01-15",41.3689,41.5995,40.6582,40.7704,9353400.0],["2008-01-16",40.652,41.2691,39.8353,40.066,13079600.0],["2008-01-17",40.3293,40.6427,38.9563,39.1632,11011400.0],["2008-01-18",39.5143,40.7806,39.0566,39.3764,9225400.0],["2008-01-22",37.364,40.4045,37.364,40.0095,9870200.0],["2008-01-23",39.2196,40.8684,38.3607,40.7994,10896500.0],["2008-01-24",40.9374,41.3574,40.254,40.906,8160300.0],["2008-01-25",42.4106,42.4733,40.8182,41.3323,9286700.0],["2008-01-28",41.8088,43.025,40.7305,42.7617,10984100.0],["2008-01-29",43.119,43.6456,42.9372,43.2507,8283600.0],["2008-01-30",43.1504,44.1785,42.8118,42.9059,7904500.0],["2008-01-31",42.3228,44.912,42.3166,44.5045,8826800.0],["2008-02-01",44.6048,45.2442,44.26,44.9872,6526400.0],["2008-02-04",44.9997,45.1251,44.26,44.4794,4565300.0],["2008-02-05",43.7835,43.9465,42.3291,42.3291,11709400.0],["2008-02-06",42.7053,43.2883,42.3479,42.6175,7305000.0],["2008-02-07",42.3479,43.1942,42.2037,42.8306,6506000.0],["2008-02-08",42.6864,43.0626,42.3918,42.6363,4496000.0],["2008-02-11",42.7052,43.5265,42.3542,43.5202,4979000.0],["2008-02-12",43.8713,44.6738,43.6393,43.8838,6703400.0],["2008-02-13",44.2663,45.0813,43.9779,44.9183,7502000.0],["2008-02-14",44.843,45.1314,44.003,44.1597,5418800.0],["2008-02-15",43.8838,44.097,43.3698,43.8525,5355800.0],["2008-02-19",44.2663,44.5797,43.7961,44.1346,5415300.0],["2008-02-20",43.84,44.8242,43.5453,44.6675,4717500.0],["2008-02-21",45.1314,45.2505,44.2287,44.3791,5371200.0],["2008-02-22",44.4794,44.9182,43.771,44.6236,5231500.0],["2008-02-25",44.6675,45.3446,44.2788,45.2944,5190100.0],["2008-02-26",45.1377,46.2411,44.9998,45.9527,6203900.0],["2008-02-27",45.7646,47.1375,45.4699,46.5294,7163300.0],["2008-02-28",46.2849,46.8303,45.8586,46.636,6024500.0],["2008-02-29",46.2473,46.6046,45.1377,45.3446,8823500.0],["2008-03-03",45.2004,46.147,45.2004,45.89,6104700.0],["2008-03-04",45.5577,45.6894,44.1785,44.9747,7998400.0],["2008-03-05",45.1502,45.6204,44.4418,45.0436,7258800.0],["2008-03-06",44.912,45.0374,44.2851,44.354,5442600.0],["2008-03-07",43.9089,44.5797,43.1943,43.7835,6961000.0],["2008-03-10",43.8838,44.0782,42.8181,43.0814,7146000.0],["2008-03-11",43.5829,45.5953,43.5829,45.5201,7690800.0],["2008-03-12",46.2661,48.0465,46.2348,47.1751,14346200.0],["2008-03-13",46.5608,47.6767,45.9715,47.4384,8559700.0],["2008-03-14",47.9588,48.1469,46.0655,46.8868,8571100.0],["2008-03-17",45.6831,47.1563,45.4574,46.6799,8913600.0],["2008-03-18",47.4698,48.1907,46.7864,48.1907,9404400.0],["2008-03-19",48.034,48.2722,46.2222,46.2222,7377400.0],["2008-03-20",46.4605,46.567,45.6392,46.2786,9254000.0],["2008-03-24",46.4291,47.9588,46.4291,47.6641,5374000.0],["2008-03-25",47.8898,48.2346,47.219,48.0465,5211600.0],["2008-03-26",47.6704,48.6547,47.5638,48.4979,7498900.0],["2008-03-27",48.6985,48.8991,48.0904,48.291,7068200.0],["2008-03-28",48.5042,48.8991,47.9212,48.3286,4421300.0],["2008-03-31",48.2722,49.2941,48.2722,49.081,6068700.0],["2008-04-01",49.4571,50.1467,49.3944,50.1404,9342800.0],["2008-04-02",50.0589,50.1404,48.9556,49.2189,8160000.0],["2008-04-03",49.0183,49.1248,48.1343,48.3161,7971500.0],["2008-04-04",48.1845,49.2565,48.1782,48.7926,4885200.0],["2008-04-07",49.0559,49.1813,48.2534,48.429,5320900.0],["2008-04-08",48.1782,48.849,47.94,48.6421,4019000.0],["2008-04-09",48.7361,48.7361,47.4259,47.7456,4582900.0],["2008-04-10",47.6579,48.2284,47.3319,47.4635,6994500.0],["2008-04-11",47.0936,47.5513,46.6297,46.893,9044900.0],["2008-04-14",46.8868,47.6579,46.8303,47.357,4447000.0],["2008-04-15",47.7017,48.1155,46.962,47.614,5458400.0],["2008-04-16",48.1155,49.6326,47.9713,49.5386,7640200.0],["2008-04-17",49.0285,50.3825,48.8773,49.4945,9966100.0],["2008-04-18",51.0312,53.8148,51.0123,53.7078,20117900.0],["2008-04-21",52.8323,53.185,51.6735,52.4797,9813300.0],["2008-04-22",52.36,52.486,51.2327,51.6484,5720100.0],["2008-04-23",51.957,52.127,51.2453,51.4468,4773400.0],["2008-04-24",51.4405,51.957,50.71,51.5287,5305700.0],["2008-04-25",51.9758,52.2026,51.1445,51.7995,4084500.0],["2008-04-28",52.0199,52.6497,51.831,52.2907,4683900.0],["2008-04-29",52.1207,52.3285,51.2642,51.3335,4509500.0],["2008-04-30",51.8625,52.4671,51.4217,51.5665,6032000.0],["2008-05-01",51.5917,52.064,50.7289,51.8625,5369900.0],["2008-05-02",52.4545,52.6749,51.7176,52.1459,4511400.0],["2008-05-05",52.2908,52.2908,51.6421,52.1144,3944500.0],["2008-05-06",51.5035,52.5804,51.5035,52.4167,4163100.0],["2008-05-07",52.1144,52.6749,51.3083,51.4091,4932000.0],["2008-05-08",51.705,52.1018,51.3335,51.9066,3065500.0],["2008-05-09",51.6232,51.8877,51.2201,51.4909,3818900.0],["2008-05-12",51.7869,53.0402,51.4594,52.7883,5167200.0],["2008-05-13",53.0339,53.2165,52.0829,52.9457,4592000.0],["2008-05-14",52.2971,52.9646,51.7491,52.1144,6859800.0],["2008-05-15",52.1207,52.9898,51.894,52.5868,4633300.0],["2008-05-16",52.7568,52.8828,52.0137,52.7127,5242000.0],["2008-05-19",52.8387,54.136,52.6686,53.078,6906700.0],["2008-05-20",52.8513,52.9331,52.1144,52.8009,5570300.0],["2008-05-21",52.7946,53.9975,52.297,52.5238,7220200.0],["2008-05-22",52.6812,52.7253,51.6043,51.7806,5026900.0],["2008-05-23",51.6169,52.2656,50.7604,51.3587,5674900.0],["2008-05-27",51.2831,51.7869,50.9115,51.6106,4871400.0],["2008-05-28",51.8499,52.5049,51.7113,52.3915,4773700.0],["2008-05-29",52.3978,52.845,52.0136,52.1333,4195900.0],["2008-05-30",52.3915,52.3915,51.7869,52.0451,4921700.0],["2008-06-02",51.9192,52.3474,51.5098,51.8499,5882900.0],["2008-06-03",52.0955,52.4608,51.4279,51.9066,4960200.0],["2008-06-04",51.8625,52.6812,51.6421,51.9318,5724100.0],["2008-06-05",51.5602,52.1459,51.0123,52.1018,6968200.0],["2008-06-06",51.5665,51.8058,50.3762,50.3762,9444800.0],["2008-06-09",50.4266,51.0501,50.1684,50.8926,5828900.0],["2008-06-10",50.5714,51.0375,50.2754,50.4455,5986000.0],["2008-06-11",50.288,50.4518,49.4504,49.7086,9400100.0],["2008-06-12",50.0928,51.5098,50.0928,50.6974,8053500.0],["2008-06-13",50.9304,51.8625,50.7919,51.3272,5732500.0],["2008-06-16",51.2516,51.3335,50.7289,50.9556,4537700.0],["2008-06-17",51.3146,51.3776,50.7667,50.8171,4516000.0],["2008-06-18",50.5966,50.8548,50.0487,50.1936,5739200.0],["2008-06-19",50.1117,50.5966,49.5827,50.055,6049100.0],["2008-06-20",49.7527,50.1558,49.4504,49.8031,9064400.0],["2008-06-23",50.0172,50.5336,49.822,50.3825,6140900.0],["2008-06-24",50.0928,50.181,48.2286,48.2664,13075000.0],["2008-06-25",48.5435,48.7577,47.8634,48.2286,8075200.0],["2008-06-26",47.3407,47.75,46.5346,46.7802,14485800.0],["2008-06-27",46.7172,47.1391,45.7788,46.4464,11011800.0],["2008-06-30",46.4527,46.7676,45.6969,46.4905,6650600.0],["2008-07-01",45.9614,46.7361,45.4009,46.6605,9203000.0],["2008-07-02",46.6101,46.7235,44.2988,44.3492,11513100.0],["2008-07-03",44.1036,44.557,43.4108,44.2799,7280100.0],["2008-07-07",44.5381,45.1868,44.0847,44.5948,11684900.0],["2008-07-08",44.7271,44.9916,43.3038,43.7761,10497600.0],["2008-07-09",44.2862,44.5759,43.033,43.0959,7059100.0],["2008-07-10",43.1526,43.4486,41.9938,43.0896,9874200.0],["2008-07-11",42.5165,44.4689,42.1954,43.965,11521800.0],["2008-07-14",44.5822,44.5822,43.4234,43.8769,6405900.0],["2008-07-15",43.436,43.6124,41.4711,42.2205,11041700.0],["2008-07-16",42.2646,44.5507,41.8994,44.4185,10684300.0],["2008-07-17",44.3171,45.7109,44.3171,45.5082,9091200.0],["2008-07-18",45.6602,45.6983,44.5832,44.9126,7693400.0],["2008-07-21",45.2231,46.6549,44.6972,46.3952,10184800.0],["2008-07-22",47.5989,48.0677,46.7246,47.5039,12434000.0],["2008-07-23",46.8513,47.0414,45.4068,45.882,9295800.0],["2008-07-24",46.0214,46.0721,44.089,44.2094,8108600.0],["2008-07-25",44.3235,45.033,44.2221,44.6529,4727300.0],["2008-07-28",44.5895,44.8366,43.7849,43.8356,5740500.0],["2008-07-29",44.0954,45.1724,43.9813,44.976,5234700.0],["2008-07-30",45.3118,45.7869,44.7416,45.6602,4820500.0],["2008-07-31",45.3815,45.3815,43.9496,44.0447,7185500.0],["2008-08-01",44.1397,44.3488,43.0056,43.1703,6723700.0],["2008-08-04",43.2084,43.5505,42.5685,42.7205,7415700.0],["2008-08-05",42.993,43.3224,42.6635,43.1957,6008700.0],["2008-08-06",42.9423,45.3371,42.6762,44.6719,7390800.0],["2008-08-07",44.3931,44.7353,43.5252,43.6709,7077800.0],["2008-08-08",43.7913,45.5779,43.3288,44.919,6544300.0],["2008-08-11",44.7479,45.2168,44.3805,44.8556,3746900.0],["2008-08-12",44.8493,45.6666,44.6275,45.4955,5705300.0],["2008-08-13",44.07,44.3805,42.9043,44.2411,9399200.0],["2008-08-14",43.6709,45.2104,43.2464,44.5325,5671200.0],["2008-08-15",44.7353,45.2104,44.2221,44.5705,5060800.0],["2008-08-18",44.6276,45.014,43.5189,43.8546,5527400.0],["2008-08-19",43.6836,43.9116,43.2401,43.5188,4299800.0],["2008-08-20",43.6455,43.918,43.0183,43.5885,6401900.0],["2008-08-21",43.183,43.8736,42.8346,43.5252,5100700.0],["2008-08-22",43.8546,44.7353,43.7723,44.5199,4257500.0],["2008-08-25",44.3551,44.4438,43.1704,43.4365,4549800.0],["2008-08-26",43.4935,43.7406,43.0373,43.5125,3391400.0],["2008-08-27",43.4871,44.2601,43.4745,44.07,3145100.0],["2008-08-28",44.5072,45.4955,44.4375,45.4131,5520700.0],["2008-08-29",45.1978,45.5969,44.6402,44.8113,4905300.0],["2008-09-02",45.2991,45.6159,43.4935,43.7659,6906600.0],["2008-09-03",43.6899,43.7849,42.5685,42.9106,8432000.0],["2008-09-04",41.8146,41.8146,39.9139,40.5094,13684600.0],["2008-09-05",40.4144,40.8262,39.8632,40.5918,9263500.0],["2008-09-08",41.9349,42.4925,40.0913,40.9149,7218000.0],["2008-09-09",41.1113,41.181,38.8876,38.8876,10056300.0],["2008-09-10",39.2487,40.5411,39.0966,39.7999,7916800.0],["2008-09-11",39.5401,41.0606,38.7798,41.0606,9008200.0],["2008-09-12",40.5348,41.6118,40.0153,41.4725,6967900.0],["2008-09-15",40.104,41.086,39.9266,40.047,7801200.0],["2008-09-16",39.198,41.3838,39.1853,41.01,10035200.0],["2008-09-17",40.218,41.4661,39.7872,40.0089,9294000.0],["2008-09-18",40.4651,41.4978,38.0386,41.3837,12983300.0],["2008-09-19",44.9127,47.1998,41.7892,42.125,15758600.0],["2008-09-22",42.0743,42.3468,40.9276,40.9276,5921200.0],["2008-09-23",40.9656,41.6435,39.9202,40.256,6573900.0],["2008-09-24",40.4841,40.7565,38.7989,39.1156,6657400.0],["2008-09-25",39.5211,40.0533,38.4884,39.255,7755400.0],["2008-09-26",38.6025,40.6742,38.4377,40.6298,8264000.0],["2008-09-29",39.6288,40.1547,36.8158,37.9436,12504600.0],["2008-09-30",38.8685,38.9382,36.8728,37.7598,10165500.0],["2008-10-01",37.196,37.3987,34.7758,36.0809,15614000.0],["2008-10-02",35.4854,35.6374,32.8878,33.0842,15011700.0],["2008-10-03",34.0219,35.2573,32.2986,32.4443,11596500.0],["2008-10-06",31.7917,32.1719,28.9978,31.1709,17852500.0],["2008-10-07",32.1149,33.4263,29.8277,29.9861,13518900.0],["2008-10-08",29.3842,31.8107,29.0294,30.1888,15858800.0],["2008-10-09",30.7844,31.2089,28.0411,28.3832,11223300.0],["2008-10-10",26.6219,29.0231,23.4858,27.3252,19740000.0],["2008-10-13",28.5099,31.3609,28.4212,31.3482,10573100.0],["2008-10-14",32.8118,33.5784,29.5299,30.0875,12060500.0],["2008-10-15",29.0104,29.3335,26.5966,26.6473,12907900.0],["2008-10-16",27.0056,27.556,25.329,27.1144,16082300.0],["2008-10-17",26.4873,27.46,24.9642,25.1626,18277600.0],["2008-10-20",25.5146,26.6217,24.9578,26.1737,13386100.0],["2008-10-21",25.8538,26.4617,24.6507,24.849,14320400.0],["2008-10-22",24.3691,24.5355,22.8332,23.3708,13842100.0],["2008-10-23",23.5372,23.6267,21.6685,22.6284,17648000.0],["2008-10-24",20.491,22.0717,20.4462,21.3101,13391800.0],["2008-10-27",20.9966,22.3341,20.7022,20.9774,12798100.0],["2008-10-28",21.8477,22.6284,20.4782,22.3661,12818200.0],["2008-10-29",22.7372,24.5995,22.0781,23.1276,16072900.0],["2008-10-30",23.8891,24.2795,23.198,23.9147,8689300.0],["2008-10-31",23.8123,25.0794,23.102,24.4459,9869200.0],["2008-11-03",24.8426,25.2202,24.3179,24.9642,7617800.0],["2008-11-04",25.8474,27.1528,25.489,27.0376,11411400.0],["2008-11-05",27.2872,27.8888,25.6618,25.8538,14047600.0],["2008-11-06",25.4826,25.9817,23.8955,24.0619,13289300.0],["2008-11-07",24.6315,25.2138,23.9019,24.6059,9256600.0],["2008-11-10",25.7578,26.1609,23.5628,23.9403,13844100.0],["2008-11-11",23.6011,24.5099,23.4028,23.5947,12705800.0],["2008-11-12",23.39,23.4924,22.4301,22.4493,10751000.0],["2008-11-13",22.782,25.3034,22.0141,25.2202,17357500.0],["2008-11-14",24.6443,25.2074,23.4924,23.6523,11991200.0],["2008-11-17",23.4923,24.1579,22.59,22.846,9379100.0],["2008-11-18",22.6092,23.23,22.2253,23.1596,12275800.0],["2008-11-19",23.102,23.3068,21.6301,21.6749,10596400.0],["2008-11-20",21.3549,22.7564,20.6254,21.0158,19824100.0],["2008-11-21",21.5405,22.3021,20.5422,22.1869,16836200.0],["2008-11-24",23.3516,23.6395,22.1421,23.2556,16864600.0],["2008-11-25",23.5948,24.0747,22.8204,23.8507,12915500.0],["2008-11-26",23.038,25.1818,22.846,25.169,11110900.0],["2008-11-28",25.0858,26.3529,25.0858,26.2313,5429800.0],["2008-12-01",24.9066,24.9066,23.2748,23.4092,13152700.0],["2008-12-02",23.8699,24.4715,23.3772,24.3179,10440200.0],["2008-12-03",23.9275,25.6362,23.6331,25.3738,14289200.0],["2008-12-04",25.0218,25.2074,23.6204,24.0107,11379200.0],["2008-12-05",23.7099,24.7339,23.4796,24.4843,14260300.0],["2008-12-08",26.1289,28.1832,25.8538,27.1464,25502000.0],["2008-12-09",26.9097,28.2599,26.4041,27.1208,15381700.0],["2008-12-10",27.6776,28.7655,27.4536,27.9464,15423400.0],["2008-12-11",27.524,28.7271,26.6857,27.0057,12132100.0],["2008-12-12",25.6298,27.1784,25.5978,26.9289,10389000.0],["2008-12-15",27.2424,27.556,26.5577,27.012,8065200.0],["2008-12-16",27.3448,28.0936,26.3145,28.0296,11652300.0],["2008-12-17",27.7416,29.2455,27.524,28.5735,9688000.0],["2008-12-18",29.0727,29.1111,26.8841,26.9801,12694700.0],["2008-12-19",27.3384,27.6264,26.8201,27.3192,13271200.0],["2008-12-22",27.5944,27.8312,26.1225,26.7369,9148600.0],["2008-12-23",26.9289,27.0504,26.0137,26.3209,6449900.0],["2008-12-24",26.4105,26.9545,26.2377,26.8201,2110200.0],["2008-12-26",26.8649,27.46,26.8137,27.3384,2855200.0],["2008-12-29",27.332,27.7096,26.6921,27.0952,4973200.0],["2008-12-30",27.2424,27.9976,26.8841,27.94,5060400.0],["2008-12-31",27.9656,28.8615,27.9656,28.5863,6277400.0],["2009-01-02",28.7399,30.0646,28.6119,30.0198,7117200.0],["2009-01-05",30.0134,30.1542,29.3159,29.4886,11098700.0],["2009-01-06",29.943,29.9494,29.0599,29.3095,10863400.0],["2009-01-07",28.9383,29.1815,27.6456,27.9464,9026500.0],["2009-01-08",27.4728,28.228,27.2104,28.1704,9384200.0],["2009-01-09",28.0999,28.1959,27.0376,27.6456,8872300.0],["2009-01-12",27.5176,27.5816,26.0009,26.3593,9583700.0],["2009-01-13",26.3081,26.8073,25.9497,26.4937,9281600.0],["2009-01-14",25.5978,25.8154,24.4779,25.1818,17261700.0],["2009-01-15",25.3306,25.861,24.121,25.4794,15448300.0],["2009-01-16",26.2556,26.2556,24.6191,25.5829,12890100.0],["2009-01-20",25.3241,25.6346,24.5802,24.7872,11889900.0],["2009-01-21",25.4017,25.6864,24.3991,25.5829,10287000.0],["2009-01-22",25.1559,25.2271,23.5,24.0822,19268200.0],["2009-01-23",23.2801,24.0822,22.6462,23.0666,22677400.0],["2009-01-26",21.7341,22.1481,20.5051,21.1325,47390400.0],["2009-01-27",21.5013,21.6177,20.7638,20.9062,20354500.0],["2009-01-28",21.5142,21.6759,21.1002,21.346,13466700.0],["2009-01-29",21.0937,21.1261,20.4598,20.6021,14575000.0],["2009-01-30",20.4275,20.5245,19.4443,19.9553,20956900.0],["2009-02-02",19.4701,19.9229,19.1467,19.593,16966700.0],["2009-02-03",19.2826,20.0717,19.2826,19.399,18880200.0],["2009-02-04",19.6901,20.421,19.5348,19.7936,17419200.0],["2009-02-05",19.6319,20.7574,19.5348,20.4469,17793300.0],["2009-02-06",20.945,21.8958,20.835,21.5271,17010100.0],["2009-02-09",21.65,21.7341,20.9579,21.1649,9063700.0],["2009-02-10",21.2554,21.5465,19.8,20.0006,17205600.0],["2009-02-11",20.2787,20.6539,19.8259,20.1364,10544900.0],["2009-02-12",19.8906,20.1105,19.4249,20.0652,13662000.0],["2009-02-13",20.3175,20.5957,19.9553,20.0135,10182000.0],["2009-02-17",19.5995,19.7289,18.4481,18.7457,22207000.0],["2009-02-18",18.8621,18.9009,17.963,18.3964,17863600.0],["2009-02-19",18.7263,18.7457,17.3744,17.4778,17837600.0],["2009-02-20",16.9086,17.6396,16.831,17.245,19735100.0],["2009-02-23",17.6331,17.6331,16.21,16.2488,16294800.0],["2009-02-24",16.3329,17.0251,15.796,16.8439,22352400.0],["2009-02-25",16.8439,16.8504,15.7572,16.1906,17736700.0],["2009-02-26",16.43,16.6369,15.6214,15.6731,14299600.0],["2009-02-27",15.3627,16.32,15.2009,15.9189,16872900.0],["2009-03-02",15.5696,15.6537,14.2501,14.3406,21017600.0],["2009-03-03",14.6511,15.0651,14.0431,14.5347,22397200.0],["2009-03-04",15.4015,17.0703,15.3044,16.4558,37251600.0],["2009-03-05",15.9772,15.9772,14.994,15.1945,21400000.0],["2009-03-06",15.4597,16.113,14.567,15.0263,19993500.0],["2009-03-09",14.7999,16.0806,14.6964,15.4726,19510700.0],["2009-03-10",16.016,17.4455,15.8672,17.148,22468000.0],["2009-03-11",17.4455,17.549,16.5981,17.0186,15780700.0],["2009-03-12",16.9539,17.5749,16.3459,17.4778,13783900.0],["2009-03-13",17.7495,17.8595,16.831,17.3226,10861300.0],["2009-03-16",17.5102,17.7236,16.9992,17.0897,13215200.0],["2009-03-17",17.148,17.3679,16.6046,17.3549,14259900.0],["2009-03-18",16.9733,18.0665,16.624,17.7689,17978500.0],["2009-03-19",18.0924,18.6616,17.963,18.377,17542700.0],["2009-03-20",18.5193,18.6939,17.2903,17.5102,16531300.0],["2009-03-23",18.2023,19.1791,17.8078,19.1661,14463000.0],["2009-03-24",19.1079,19.6189,18.4611,19.0173,13690200.0],["2009-03-25",19.496,20.0458,17.9112,18.7004,20700600.0],["2009-03-26",19.1273,20.0394,19.0497,19.91,16161100.0],["2009-03-27",19.5348,19.8841,19.2437,19.6319,11277500.0],["2009-03-30",18.9785,19.082,17.4973,17.8077,15827700.0],["2009-03-31",18.2153,18.4028,17.7495,18.0859,13405900.0],["2009-04-01",17.7883,19.095,17.7495,18.7521,15308300.0],["2009-04-02",19.593,20.6862,19.4055,20.4016,21643000.0],["2009-04-03",20.4404,21.1519,20.0006,20.7962,13674000.0],["2009-04-06",20.518,20.6992,19.5542,20.2528,11067500.0],["2009-04-07",19.6577,19.7289,19.0044,19.0497,13156900.0],["2009-04-08",19.2567,19.6319,18.681,19.1273,12817200.0],["2009-04-09",19.7354,21.1519,19.7354,21.0355,18171400.0],["2009-04-13",20.8609,21.7082,20.3628,21.4495,12458400.0],["2009-04-14",21.1325,21.954,20.9644,21.152,11034600.0],["2009-04-15",21.0873,21.4754,20.7444,21.3589,11224800.0],["2009-04-16",21.2934,21.6996,20.5269,21.431,16226000.0],["2009-04-17",21.4114,21.4376,20.4482,21.1558,14723000.0],["2009-04-20",20.7169,20.7169,19.7668,19.97,14373800.0],["2009-04-21",18.9872,20.7693,18.6727,20.5662,29526100.0],["2009-04-22",20.6775,22.879,20.5727,21.2607,29665400.0],["2009-04-23",21.4441,21.4507,20.6186,21.2607,16288600.0],["2009-04-24",21.3917,22.4007,21.1231,22.0338,15805800.0],["2009-04-27",21.4441,22.3417,21.4179,21.8765,9647500.0],["2009-04-28",21.621,21.9814,21.2279,21.4769,8480400.0],["2009-04-29",21.7324,22.3745,21.621,22.0731,11981200.0],["2009-04-30",22.5514,23.8486,22.5055,23.3114,20103300.0],["2009-05-01",23.5014,24.7069,23.3572,24.4121,14113400.0],["2009-05-04",24.8511,25.4997,24.6348,25.2114,14399700.0],["2009-05-05",25.1262,25.9321,25.0607,25.8207,13609800.0],["2009-05-06",26.168,26.6266,25.1655,26.2073,14755200.0],["2009-05-07",26.5611,26.8363,24.3793,24.8445,16972200.0],["2009-05-08",25.2179,26.1549,25.0804,25.9714,15556000.0],["2009-05-11",25.3883,25.6045,24.9428,25.1786,9486400.0],["2009-05-12",25.3818,25.5521,24.3269,24.9362,11919800.0],["2009-05-13",24.2221,24.2614,23.4424,23.639,13415600.0],["2009-05-14",23.5014,24.0976,23.1803,23.6324,12056100.0],["2009-05-15",23.6259,24.209,23.0297,23.4162,14010000.0],["2009-05-18",23.9338,24.779,23.6586,24.7528,11012400.0],["2009-05-19",25.0869,25.2245,24.5955,24.6807,10539200.0],["2009-05-20",24.9559,25.7487,24.3531,24.4383,13806100.0],["2009-05-21",24.0845,24.2483,23.1738,23.2852,14108000.0],["2009-05-22",23.6193,23.6521,22.3941,22.4793,14292900.0],["2009-05-26",22.5252,23.4817,22.2958,22.9314,13792600.0],["2009-05-27",23.259,23.3179,22.8331,22.9641,13517600.0],["2009-05-28",22.7938,22.8003,21.9093,22.6628,15118800.0],["2009-05-29",22.9052,23.3376,22.7938,23.2328,11076700.0],["2009-06-01",23.829,24.72,23.8159,24.6021,14336900.0],["2009-06-02",24.5759,24.8642,24.3662,24.5366,7734900.0],["2009-06-03",24.2417,24.3793,23.7373,24.019,9236400.0],["2009-06-04",24.15,25.0411,23.77,24.91,11317900.0],["2009-06-05",25.2376,25.3949,24.4645,25.2049,15819100.0],["2009-06-08",24.9166,25.4735,24.1762,25.2704,13725300.0],["2009-06-09",25.2245,25.4866,24.8314,25.0542,10475400.0],["2009-06-10",25.3818,25.3883,24.1959,24.6479,14923900.0],["2009-06-11",24.7593,25.0869,24.4055,24.6414,10273800.0],["2009-06-12",24.5497,24.7462,24.2548,24.72,8567400.0],["2009-06-15",24.2483,24.3007,23.5014,23.6652,10456700.0],["2009-06-16",23.8879,24.2221,23.1869,23.2983,12501500.0],["2009-06-17",23.0624,23.1083,22.1124,22.8003,15381900.0],["2009-06-18",22.879,22.8855,21.9814,22.3286,16245700.0],["2009-06-19",22.571,22.6693,21.9158,22.0469,14484700.0],["2009-06-22",21.9224,21.942,20.9724,21.2017,14197900.0],["2009-06-23",21.2738,21.7193,21.0575,21.621,10935700.0],["2009-06-24",21.9617,22.5121,21.7062,21.8831,10348300.0],["2009-06-25",22.2238,22.7938,21.739,22.5972,11633400.0],["2009-06-26",22.63,23.0624,22.3417,22.6431,12586700.0],["2009-06-29",22.8396,23.1279,22.3745,22.761,6831400.0],["2009-06-30",22.7283,22.761,21.6145,21.6472,16878900.0],["2009-07-01",21.9355,22.3745,21.7193,21.7455,11585100.0],["2009-07-02",21.4834,21.4834,20.7955,20.7955,13560800.0],["2009-07-06",20.6841,20.8545,20.2844,20.7693,10887100.0],["2009-07-07",20.7169,20.8151,19.8127,19.8455,14612100.0],["2009-07-08",19.9765,20.1206,19.662,20.0355,15867800.0],["2009-07-09",20.4089,20.5334,20.0355,20.0813,10181900.0],["2009-07-10",19.9175,20.0813,19.6751,20.0027,10456100.0],["2009-07-13",20.1862,20.8348,19.8193,20.8348,11100500.0],["2009-07-14",20.6382,20.9396,20.4548,20.92,10124900.0],["2009-07-15",21.2213,22.2565,21.2213,22.1714,18065800.0],["2009-07-16",22.2908,22.7286,21.9856,22.6557,10224700.0],["2009-07-17",22.5429,22.7552,22.4168,22.5495,8814500.0],["2009-07-20",23.4319,24.3805,23.3854,24.3142,21979800.0],["2009-07-21",27.074,27.4986,25.2363,26.1784,62789300.0],["2009-07-22",25.5216,26.132,25.2762,25.6477,16656500.0],["2009-07-23",25.714,27.5318,25.6079,27.3725,19367900.0],["2009-07-24",27.1536,27.9165,26.7025,27.8635,17007900.0],["2009-07-27",27.764,28.5202,27.5649,28.434,14323100.0],["2009-07-28",28.089,28.9117,27.7971,28.4605,16693600.0],["2009-07-29",28.2217,28.2283,27.3991,27.7507,12387200.0],["2009-07-30",28.2947,29.1041,28.2682,28.7989,14918100.0],["2009-07-31",28.6994,29.5021,28.5269,29.2301,11731800.0],["2009-08-03",29.6414,30.1788,29.4159,29.9333,12258800.0],["2009-08-04",30.1523,31.8108,30.0859,31.771,25328500.0],["2009-08-05",31.6847,31.897,30.8024,30.9417,15593200.0],["2009-08-06",31.2602,31.7113,30.8886,31.2734,12246500.0],["2009-08-07",31.8108,31.9899,31.4592,31.698,15352200.0],["2009-08-10",31.572,31.9767,30.9086,31.2801,11555300.0],["2009-08-11",31.028,31.0479,29.8736,30.7029,13091100.0],["2009-08-12",30.4508,31.8771,30.2518,31.5653,11464600.0],["2009-08-13",31.8572,31.8838,30.9417,31.2933,9605800.0],["2009-08-14",31.2933,31.3464,30.1456,30.5171,9107200.0],["2009-08-17",29.6879,29.6879,28.7127,29.1571,11384300.0],["2009-08-18",29.323,30.0395,29.2301,29.9267,8892000.0],["2009-08-19",29.1903,30.3513,28.9249,29.9665,9045000.0],["2009-08-20",29.8073,30.2783,29.6282,30.1854,6887900.0],["2009-08-21",30.537,31.3995,30.265,31.3796,12327500.0],["2009-08-24",31.7776,32.4609,31.4061,31.5521,9772600.0],["2009-08-25",31.7047,32.0629,31.4194,31.7312,9574900.0],["2009-08-26",31.6516,31.6847,31.0147,31.3464,7900100.0],["2009-08-27",31.1805,31.4194,30.4641,31.2336,8307200.0],["2009-08-28",31.5653,31.844,30.6896,30.9881,7568400.0],["2009-08-31",30.3646,30.4508,29.7874,30.0594,10475100.0],["2009-09-01",29.7874,30.8555,29.0178,29.0841,13899800.0],["2009-09-02",29.0842,29.2168,28.6529,28.8652,8886000.0],["2009-09-03",29.396,29.9333,28.9448,29.8803,8784300.0],["2009-09-04",29.8736,30.7294,29.7476,30.5901,7398500.0],["2009-09-08",31.1142,31.3597,30.756,31.1607,7448100.0],["2009-09-09",31.2071,32.3415,30.8489,32.116,12361900.0],["2009-09-10",31.9302,32.3415,31.5985,32.3017,8196200.0],["2009-09-11",32.3216,32.5804,31.7179,32.1956,9760200.0],["2009-09-14",31.8572,32.5737,31.6781,32.3548,6909200.0],["2009-09-15",32.5804,34.5772,32.2752,34.2986,20593500.0],["2009-09-16",34.7033,35.1212,34.4578,34.9089,12789100.0],["2009-09-17",34.889,36.1363,34.836,35.7515,15284900.0],["2009-09-18",35.8974,36.1495,35.1212,35.4397,12397800.0],["2009-09-21",34.9488,35.4463,34.3782,34.8028,10109400.0],["2009-09-22",35.1544,36.1097,35.0682,36.05,11179500.0],["2009-09-23",36.1097,36.2955,35.234,35.2539,9615400.0],["2009-09-24",35.3468,35.6918,33.9006,34.3981,11799300.0],["2009-09-25",34.6104,34.9753,33.8674,33.9669,10786700.0],["2009-09-28",34.3318,34.763,34.0001,34.617,6040400.0],["2009-09-29",34.6502,35.0881,34.1593,34.2323,7536500.0],["2009-09-30",34.6303,34.8095,33.4163,34.0532,10647200.0],["2009-10-01",33.7148,33.8939,32.7064,32.8059,12845600.0],["2009-10-02",32.2951,32.8059,31.5123,32.3946,10681200.0],["2009-10-05",32.6401,33.7015,32.5406,33.6684,8668000.0],["2009-10-06",34.0996,34.7564,33.6286,34.2986,9776300.0],["2009-10-07",34.0001,34.5507,34.0001,34.4313,7437300.0],["2009-10-08",34.8492,35.3335,34.3384,35.2207,11193400.0],["2009-10-09",34.836,35.6254,34.7033,35.5856,8049900.0],["2009-10-12",35.8178,35.8245,35.035,35.1942,6686100.0],["2009-10-13",35.0947,35.2871,34.5507,34.9886,6511700.0],["2009-10-14",35.506,36.1628,35.1942,36.1628,9191300.0],["2009-10-15",35.8245,36.3486,35.4994,36.3353,7367400.0],["2009-10-16",35.8974,36.322,35.5724,36.2026,8837900.0],["2009-10-19",36.4149,38.6108,36.395,38.3786,18786400.0],["2009-10-20",40.5812,40.6541,38.7236,39.5462,33896900.0],["2009-10-21",39.1747,39.8846,38.6307,38.7435,17064300.0],["2009-10-22",38.6232,39.3583,37.6209,39.2513,11376500.0],["2009-10-23",39.1645,39.8193,38.376,38.4896,8775700.0],["2009-10-26",38.7502,39.4785,37.975,38.1354,9793200.0],["2009-10-27",38.0218,38.4896,37.681,37.8815,10948800.0],["2009-10-28",37.5674,38.1287,36.3646,36.3713,12086300.0],["2009-10-29",36.9526,38.3158,36.7655,38.2557,9873200.0],["2009-10-30",38.1488,38.69,36.5116,36.7923,12047400.0],["2009-11-02",37.2199,37.9015,36.2577,37.0796,9967300.0],["2009-11-03",36.7388,37.9082,36.5116,37.7278,7770500.0],["2009-11-04",38.0418,38.6433,37.4872,37.5674,8643700.0],["2009-11-05",37.9149,38.817,37.8147,38.7502,6843500.0],["2009-11-06",38.3426,38.8905,37.7813,38.4896,6160600.0],["2009-11-09",39.0108,40.1534,38.9172,40.0933,12250500.0],["2009-11-10",39.9797,40.3138,39.4719,40.0666,8872900.0],["2009-11-11",40.6011,40.6412,39.7391,40.1334,7496100.0],["2009-11-12",39.9797,40.1735,38.8771,39.1377,7588100.0],["2009-11-13",39.3248,39.5921,38.8905,39.2781,6442100.0],["2009-11-16",39.7592,40.6947,39.5921,40.3606,8333600.0],["2009-11-17",40.1267,40.2069,39.4585,40.0131,7096000.0],["2009-11-18",40.0666,40.1869,39.4251,39.6991,6626100.0],["2009-11-19",39.238,39.2513,38.4896,39.1645,8235500.0],["2009-11-20",38.8237,38.9172,38.1154,38.7235,8698100.0],["2009-11-23",39.3984,39.9797,38.7301,38.8504,9476000.0],["2009-11-24",38.8304,39.0041,38.249,38.7569,6625800.0],["2009-11-25",38.7702,39.6523,38.3893,39.4518,6236500.0],["2009-11-27",38.1154,38.9774,37.9216,38.3893,5189600.0],["2009-11-30",38.6366,39.0976,38.2958,39.0175,9718500.0],["2009-12-01",39.5854,40.2603,39.4585,39.8795,9823800.0],["2009-12-02",39.9931,40.1468,39.1244,39.385,7872000.0],["2009-12-03",39.5053,40.0933,38.7569,38.8905,7593300.0],["2009-12-04",39.5119,39.8394,38.2624,38.9573,10448100.0],["2009-12-07",39.0375,39.0375,38.2958,38.4628,6834500.0],["2009-12-08",38.1822,38.2156,37.5875,37.6743,6480000.0],["2009-12-09",37.661,37.8147,37.0195,37.5407,8552300.0],["2009-12-10",38.0285,38.2691,37.7612,38.0485,6303900.0],["2009-12-11",38.249,38.523,37.8481,38.4294,5364700.0],["2009-12-14",38.7569,39.0576,38.5898,38.9573,4585300.0],["2009-12-15",38.9039,39.0509,38.6232,38.8905,4950100.0],["2009-12-16",39.0442,39.3248,38.7569,38.9105,6738800.0],["2009-12-17",38.7101,38.7502,38.0953,38.4428,5700400.0],["2009-12-18",38.8036,38.8237,37.9015,38.2156,7236400.0],["2009-12-21",38.4628,38.7101,38.2891,38.4896,5339700.0],["2009-12-22",38.4628,38.7435,38.3025,38.6834,4280000.0],["2009-12-23",38.7903,39.1378,38.6834,38.9707,4047700.0],["2009-12-24",38.9907,39.1778,38.8838,38.9774,1507800.0],["2009-12-28",39.091,39.2112,38.8704,39.0976,3789800.0],["2009-12-29",39.1377,39.2513,38.8437,38.8771,2879300.0],["2009-12-30",38.7435,38.9039,38.5898,38.7903,3479800.0],["2009-12-31",38.4896,38.7301,38.082,38.082,3859700.0],["2010-01-04",38.523,39.552,38.4294,39.1244,7325600.0],["2010-01-05",39.1244,39.7191,38.9105,39.5921,5697200.0],["2010-01-06",39.5454,40.0465,39.4585,39.7124,4718800.0],["2010-01-07",39.6255,40.0265,39.1912,39.8728,5432900.0],["2010-01-08",39.5921,40.3405,39.5921,40.3205,6651300.0],["2010-01-11",40.7281,43.0468,40.6613,42.8531,21958800.0],["2010-01-12",42.1047,42.2049,40.8818,41.5901,13561900.0],["2010-01-13",41.4966,41.951,41.0154,41.6503,8398700.0],["2010-01-14",41.4966,41.9911,41.2627,41.4164,6224100.0],["2010-01-15",41.3424,41.4904,40.3736,40.4476,9397000.0],["2010-01-19",40.2054,41.1742,39.9295,40.9925,8056500.0],["2010-01-20",40.4812,40.6562,39.9026,40.2054,6953500.0],["2010-01-21",40.0305,40.2996,38.1467,38.2476,13874900.0],["2010-01-22",38.0659,38.7118,36.3436,36.4984,14757600.0],["2010-01-25",37.1106,37.8036,36.8886,37.0971,9777300.0],["2010-01-26",36.9962,38.3081,36.7338,37.5748,15218300.0],["2010-01-27",35.6305,36.2225,34.332,35.9534,34041000.0],["2010-01-28",36.2091,36.2158,34.4464,34.8904,15623100.0],["2010-01-29",35.5094,36.1822,34.9846,35.1461,13962000.0],["2010-02-01",35.5363,35.9938,35.321,35.617,7159100.0],["2010-02-02",35.9803,36.1418,35.4017,36.0274,7665400.0],["2010-02-03",35.7919,36.3302,35.7247,35.9198,6340800.0],["2010-02-04",35.5228,35.5632,34.5675,34.5809,11640200.0],["2010-02-05",34.4531,34.9711,34.1033,34.8164,15988800.0],["2010-02-08",34.7424,35.0855,33.9754,34.1638,8668700.0],["2010-02-09",35.4555,36.4983,35.3546,36.0139,15494200.0],["2010-02-10",36.0947,36.3638,35.2874,35.7583,8581500.0],["2010-02-11",35.7247,37.8574,35.4354,37.7766,16405500.0],["2010-02-12",37.0635,38.0458,36.7406,37.8103,13447700.0],["2010-02-16",38.1938,38.51,37.8036,38.4292,7364200.0],["2010-02-17",39.0549,39.2568,38.4965,38.6849,8450800.0],["2010-02-18",38.4494,39.0549,38.2476,38.8935,6844000.0],["2010-02-19",38.7454,39.3442,38.5571,39.1895,8005800.0],["2010-02-22",39.5124,39.6739,39.0213,39.0415,6994800.0],["2010-02-23",38.9473,39.277,37.8237,38.1198,10311000.0],["2010-02-24",38.1265,38.658,37.9852,38.3216,5810100.0],["2010-02-25",37.225,38.362,36.4714,38.2072,9965600.0],["2010-02-26",38.3082,38.51,37.743,38.3822,6108500.0],["2010-03-01",38.5705,39.2837,38.5167,38.9204,8398500.0],["2010-03-02",39.2097,39.573,39.0347,39.1222,6583600.0],["2010-03-03",39.324,40.3197,39.2837,39.4048,8833800.0],["2010-03-04",39.5528,39.6941,38.8935,39.324,6195600.0],["2010-03-05",39.9699,40.0843,39.6268,39.8488,6626900.0],["2010-03-08",40.0103,40.0237,39.4048,39.6335,4755100.0],["2010-03-09",39.3308,40.1785,39.2904,39.8152,7692500.0],["2010-03-10",39.7681,40.0304,39.3106,39.546,6529900.0],["2010-03-11",39.5528,39.6806,38.9675,39.6268,6166500.0],["2010-03-12",40.0506,40.6965,39.9295,40.6091,9688800.0],["2010-03-15",40.3938,40.535,39.2769,40.0103,7906700.0],["2010-03-16",40.1314,40.1516,39.5864,39.9968,7281000.0],["2010-03-17",40.1314,40.7032,40.0237,40.5149,7925400.0],["2010-03-18",40.1045,40.6292,39.9228,40.2121,7204200.0],["2010-03-19",39.943,40.5754,39.6604,39.943,9425500.0],["2010-03-22",39.4922,40.5485,39.4653,40.3332,7512500.0],["2010-03-23",40.4341,42.0555,40.3736,41.9882,14315300.0],["2010-03-24",41.6855,42.0757,41.3222,41.7528,11447400.0],["2010-03-25",42.1699,42.8629,41.746,41.8066,11361900.0],["2010-03-26",41.9815,42.5063,41.7057,42.0084,7887300.0],["2010-03-29",42.2237,42.7888,42.2237,42.7081,6986500.0],["2010-03-30",42.6408,42.809,42.2574,42.4928,6183200.0],["2010-03-31",42.2237,42.7216,42.1363,42.2843,6660800.0],["2010-04-01",42.5803,43.1925,42.5803,43.0512,7829300.0],["2010-04-05",43.3001,43.7307,43.1925,43.724,6695600.0],["2010-04-06",43.6029,44.047,43.4415,43.9259,6389000.0],["2010-04-07",43.8989,43.9864,43.058,43.3742,6973000.0],["2010-04-08",43.0916,43.4953,42.7552,43.3809,5418000.0],["2010-04-09",43.6635,44.0806,43.6096,43.9124,6022900.0],["2010-04-12",44.3564,45.0763,44.2421,44.8947,11837000.0],["2010-04-13",44.8745,45.2445,44.5112,44.5314,7001400.0],["2010-04-14",44.6525,45.3252,44.5381,45.2647,5497400.0],["2010-04-15",45.184,46.2268,45.184,45.8971,7129500.0],["2010-04-16",45.7827,45.9038,44.6323,44.9956,10385300.0],["2010-04-19",44.8072,45.5473,44.2488,45.0696,7969400.0],["2010-04-20",45.554,45.9509,45.3454,45.4127,7695400.0],["2010-04-21",45.5742,45.6953,44.8745,45.5809,6357500.0],["2010-04-22",45.1341,45.7975,44.6602,45.7028,8718700.0],["2010-04-23",45.4929,46.6776,45.3507,46.5625,9044500.0],["2010-04-26",47.9842,49.3043,47.8285,48.5055,20131900.0],["2010-04-27",48.2347,48.4581,46.224,46.3933,14323100.0],["2010-04-28",47.0026,47.5712,46.4407,46.6911,8232800.0],["2010-04-29",47.3613,47.9029,47.1312,47.8961,7916800.0],["2010-04-30",48.0586,48.3091,45.9126,46.0954,9428100.0],["2010-05-03",46.285,47.4968,46.0954,47.3478,7885900.0],["2010-05-04",46.4136,46.4136,44.8498,45.1544,12558100.0],["2010-05-05",44.5857,45.6554,43.3807,44.6534,11419500.0],["2010-05-06",44.579,45.3169,39.8063,42.9881,19363500.0],["2010-05-07",42.6834,43.6312,41.0519,42.0403,15724700.0],["2010-05-10",44.5993,45.3575,44.1322,45.1476,11852100.0],["2010-05-11",44.1254,45.344,44.0035,44.7279,7481300.0],["2010-05-12",45.1273,46.2376,45.0867,46.136,7791600.0],["2010-05-13",46.136,46.3053,45.1341,45.2966,6531000.0],["2010-05-14",44.6534,44.8091,43.2656,43.9223,9938400.0],["2010-05-17",44.0103,44.5045,41.9658,43.1776,11881200.0],["2010-05-18",43.9426,44.3623,42.548,42.7782,9594300.0],["2010-05-19",42.609,42.7647,40.1312,41.5935,18582700.0],["2010-05-20",39.9891,40.8962,39.2647,39.7183,22798500.0],["2010-05-21",38.7908,40.9571,38.7231,40.6796,15889900.0],["2010-05-24",40.6593,41.3701,40.0026,40.0906,11176700.0],["2010-05-25",38.1477,40.1854,37.7347,40.0838,13793600.0],["2010-05-26",40.3682,41.5664,40.1109,40.4359,11566900.0],["2010-05-27",41.5394,42.0539,41.1738,42.0132,9555100.0],["2010-05-28",42.2569,42.2569,40.6525,41.1332,7704900.0],["2010-06-01",40.6457,41.7289,40.0906,40.1245,8340800.0],["2010-06-02",40.551,41.2279,40.1312,41.2009,9453500.0],["2010-06-03",42.1689,42.2163,40.903,41.3701,8982700.0],["2010-06-04",40.2734,40.754,38.8314,39.1022,10279600.0],["2010-06-07",39.2715,39.4543,37.7753,37.7957,8904600.0],["2010-06-08",37.9175,38.7096,37.1593,38.3237,11604900.0],["2010-06-09",38.9194,39.8401,38.3102,38.4591,9749300.0],["2010-06-10",39.4746,40.6186,39.2647,40.5848,9704700.0],["2010-06-11",40.0906,40.7811,39.9349,40.7743,7341400.0],["2010-06-14",41.5799,42.3517,41.2144,41.2956,9783000.0],["2010-06-15",41.8372,43.0287,41.6341,42.961,11870300.0],["2010-06-16",42.5887,43.6786,42.4668,43.5906,10561900.0],["2010-06-17",43.753,43.9968,43.1032,43.9697,10574600.0],["2010-06-18",44.0916,44.6128,43.7124,44.579,11005600.0],["2010-06-21",45.7366,46.2714,44.3759,44.7279,11652400.0],["2010-06-22",44.8836,45.0055,43.2453,43.401,8659600.0],["2010-06-23",43.3672,43.9155,42.4059,43.55,9037100.0],["2010-06-24",43.1979,43.6312,42.6834,42.9001,8658200.0],["2010-06-25",43.0151,43.8072,42.5954,43.8072,12068800.0],["2010-06-28",43.6312,44.2066,43.3333,43.5974,6836700.0],["2010-06-29",42.4736,42.5548,40.7879,41.1941,13057100.0],["2010-06-30",41.3092,41.932,40.5577,40.666,9630300.0],["2010-07-01",40.3953,41.0925,39.3053,40.5984,11598200.0],["2010-07-02",40.8217,41.0655,39.6844,40.0635,7878200.0],["2010-07-06",41.0248,41.7357,40.0838,40.49,9357300.0],["2010-07-07",40.5171,42.1554,40.3952,42.0944,7592900.0],["2010-07-08",42.7037,42.8865,42.0945,42.7647,6058800.0],["2010-07-09",42.7308,43.902,42.6496,43.814,6456900.0],["2010-07-12",43.665,44.0712,43.2385,43.5161,4915400.0],["2010-07-13",44.5993,45.6012,44.2134,45.2153,10081500.0],["2010-07-14",44.9175,45.2966,44.3556,45.1544,6851200.0],["2010-07-15",44.9378,45.0799,44.2473,45.0258,8101700.0],["2010-07-16",44.8145,44.8349,43.4447,43.5742,8504100.0],["2010-07-19",43.8604,44.4533,43.3152,44.1603,6826400.0],["2010-07-20",43.3152,45.5028,43.3152,45.2711,9468600.0],["2010-07-21",45.6527,46.3751,45.1076,45.571,11432400.0],["2010-07-22",45.939,46.7636,45.2915,46.341,15905800.0],["2010-07-23",46.0003,47.4587,45.8844,47.2338,8865900.0],["2010-07-26",47.3019,47.7585,47.077,47.6972,8878400.0],["2010-07-27",47.8267,47.8267,46.4024,47.1452,11948000.0],["2010-07-28",46.8181,47.6018,46.8181,47.5132,7609900.0],["2010-07-29",47.595,47.9016,46.4842,47.2951,7671300.0],["2010-07-30",46.6068,47.8744,46.6068,47.5337,7218100.0],["2010-08-02",48.2083,48.8625,47.7517,48.4196,6304100.0],["2010-08-03",48.0925,48.406,47.6222,47.9562,5878900.0],["2010-08-04",47.8948,48.7058,47.8948,48.4673,6204800.0],["2010-08-05",48.2628,49.2373,48.256,49.0397,7415000.0],["2010-08-06",48.3923,49.0193,47.9085,48.7671,5463400.0],["2010-08-09",49.1079,49.1897,48.6717,49.1147,3625400.0],["2010-08-10",48.3037,49.0602,48.0993,48.6717,6082400.0],["2010-08-11",47.7108,47.8131,46.5796,46.8249,9221200.0],["2010-08-12",46.0003,46.341,45.5096,46.0003,7639900.0],["2010-08-13",46.1639,46.6545,45.8027,46.3479,6659300.0],["2010-08-16",46.0821,47.0089,45.7004,46.675,5432500.0],["2010-08-17",47.3224,48.222,47.227,47.5268,5946900.0],["2010-08-18",47.5814,48.0039,47.0634,47.5337,4988000.0],["2010-08-19",47.6154,48.0447,46.6273,47.2201,9625400.0],["2010-08-20",47.2951,47.3905,45.973,46.9271,8022000.0],["2010-08-23",46.8181,47.5336,45.4687,45.5505,8878600.0],["2010-08-24",44.6987,44.869,43.8264,44.3238,9669800.0],["2010-08-25",43.8127,44.283,43.1653,44.0921,8679500.0],["2010-08-26",44.1807,44.8554,43.4584,43.581,7075100.0],["2010-08-27",44.133,45.0803,43.1789,44.9099,7486300.0],["2010-08-30",45.0735,45.0871,43.9286,43.9354,5133900.0],["2010-08-31",43.7105,44.8758,43.5606,44.4056,6760700.0],["2010-09-01",45.6936,46.709,45.2166,46.4501,9071200.0],["2010-09-02",46.5796,46.8794,46.1707,46.7091,5293400.0],["2010-09-03",47.6699,48.1061,47.3905,47.7585,7837700.0],["2010-09-07",47.5541,47.7381,46.8862,47.4996,6841700.0],["2010-09-08",47.6904,48.7126,47.6699,48.2083,6323200.0],["2010-09-09",48.7671,48.9511,47.7108,48.1401,5355900.0],["2010-09-10",48.3378,48.7671,47.9562,48.5627,5018300.0],["2010-09-13",49.0397,49.3941,48.8694,49.2305,7694600.0],["2010-09-14",49.2578,49.3191,48.7739,48.9511,6040400.0],["2010-09-15",48.6445,49.251,48.2492,49.1556,5506100.0],["2010-09-16",49.0125,49.3055,48.5763,49.067,6233000.0],["2010-09-17",49.2169,49.9597,48.4468,49.8711,11341800.0],["2010-09-20",49.9256,50.9751,49.6667,50.9411,8886300.0],["2010-09-21",50.9683,52.5494,50.9206,52.0587,14968300.0],["2010-09-22",51.9633,52.1337,51.4522,51.9156,8386100.0],["2010-09-23",51.3976,52.8151,51.1114,51.9701,8745800.0],["2010-09-24",53.0196,54.4712,52.8969,54.3349,14218600.0],["2010-09-27",54.3144,54.5052,53.7692,54.2054,8361900.0],["2010-09-28",54.1373,54.478,53.449,54.294,7784800.0],["2010-09-29",54.2463,54.5189,54.1236,54.5121,7939900.0],["2010-09-30",54.5461,54.5734,53.299,53.6193,11940800.0],["2010-10-01",53.3535,53.7556,52.8356,53.3058,8540800.0],["2010-10-04",53.1695,53.3331,52.1405,52.6584,6418700.0],["2010-10-05",53.483,54.3553,53.2922,54.11,7140300.0],["2010-10-06",54.2463,54.4507,53.483,53.8919,6252200.0],["2010-10-07",54.1509,54.3758,53.0537,53.6602,8978100.0],["2010-10-08",54.1168,55.2003,53.7897,54.771,14296600.0],["2010-10-11",54.5393,55.03,54.185,54.5053,4593700.0],["2010-10-12",54.3485,54.3485,53.3603,54.0691,10034200.0],["2010-10-13",54.7642,55.3298,54.5734,54.7165,8493200.0],["2010-10-14",54.8528,55.0845,54.0214,54.4575,5663900.0],["2010-10-15",54.7097,54.8392,53.8374,54.3485,6522900.0],["2010-10-18",54.4848,54.8664,54.2872,54.6824,6542700.0],["2010-10-19",53.8169,54.3212,52.9992,53.5307,9857200.0],["2010-10-20",53.7692,55.0504,53.7079,54.7369,9662300.0],["2010-10-21",55.4976,55.6415,53.1129,54.0586,17736900.0],["2010-10-22",53.9695,54.0723,53.3528,53.6748,6445800.0],["2010-10-25",53.9352,54.8192,53.7913,54.1682,6484700.0],["2010-10-26",53.5241,54.175,53.3596,53.8941,6240500.0],["2010-10-27",53.5857,53.7296,52.8457,53.5994,6782800.0],["2010-10-28",54.0448,54.1339,52.6127,53.2705,7055800.0],["2010-10-29",53.1815,53.9626,53.1609,53.8598,4563900.0],["2010-11-01",54.1134,54.9425,53.7982,54.3189,7470500.0],["2010-11-02",54.8123,55.1138,54.4903,54.6479,4941400.0],["2010-11-03",54.6959,54.7849,53.8256,54.737,5771800.0],["2010-11-04",55.3811,57.0668,55.34,56.9982,13044100.0],["2010-11-05",57.0462,57.4505,56.8269,57.2449,6271600.0],["2010-11-08",57.0462,57.2518,56.4638,56.9571,4283800.0],["2010-11-09",57.0119,57.197,55.7854,56.128,6030100.0],["2010-11-10",56.2993,56.7652,55.71,56.5048,5944000.0],["2010-11-11",56.0047,56.6419,55.8608,56.4912,5006000.0],["2010-11-12",56.08,56.5528,54.8466,55.5318,6156900.0],["2010-11-15",54.7438,57.2723,54.6821,56.0663,15814200.0],["2010-11-16",56.1074,56.313,54.6136,55.0727,12510000.0],["2010-11-17",55.2029,55.8128,54.826,55.6209,5402900.0],["2010-11-18",56.5323,57.1695,56.3747,56.9503,6638700.0],["2010-11-19",56.9365,57.5464,56.5391,57.5396,5740500.0],["2010-11-22",57.4779,57.8,56.731,57.5601,6411200.0],["2010-11-23",57.0667,57.1353,56.1965,56.6213,5739200.0],["2010-11-24",57.0462,58.1015,57.0462,58.0329,5865900.0],["2010-11-26",57.4436,57.7314,57.1832,57.6492,2520700.0],["2010-11-29",57.3614,57.4847,56.5665,57.334,5085700.0],["2010-11-30",56.7584,58.1906,56.7104,57.9713,7768400.0],["2010-12-01",58.2659,60.1641,58.2454,59.9242,8858600.0],["2010-12-02",59.9242,60.911,59.9242,60.726,6349200.0],["2010-12-03",60.5478,61.3221,60.1846,61.2467,4996600.0],["2010-12-06",61.1782,61.4523,60.6917,61.1234,4341500.0],["2010-12-07",61.6373,63.0421,61.6373,61.9114,11247700.0],["2010-12-08",61.8498,62.2883,61.1851,61.4112,5246500.0],["2010-12-09",61.7606,61.836,61.0,61.4454,3832300.0],["2010-12-10",61.5277,61.7812,61.2536,61.6305,3313200.0],["2010-12-13",62.117,63.2956,61.8086,62.7885,6637100.0],["2010-12-14",63.1722,63.6656,62.7063,63.1037,4944100.0],["2010-12-15",63.556,64.6386,63.4943,63.8095,8314300.0],["2010-12-16",63.8575,64.1727,63.4121,63.8643,4863400.0],["2010-12-17",64.0014,64.0082,63.2133,63.4463,6467000.0],["2010-12-20",63.9808,64.1042,63.4052,63.9329,3523200.0],["2010-12-21",64.2069,65.0224,63.8917,64.8442,4108200.0],["2010-12-22",64.947,64.947,64.4879,64.8031,2611800.0],["2010-12-23",64.6112,64.9196,64.4125,64.7209,2206200.0],["2010-12-27",64.3097,64.5496,63.8712,64.4605,2620200.0],["2010-12-28",64.6044,64.7003,63.7752,64.2001,2991800.0],["2010-12-29",64.2412,64.5633,64.0699,64.2618,2779400.0],["2010-12-30",64.111,64.5084,64.0836,64.3234,2325500.0],["2010-12-31",64.296,64.344,63.9397,64.1795,2542700.0],["2011-01-03",64.6729,64.9676,64.4879,64.5153,5231500.0],["2011-01-04",64.8511,64.8511,63.2477,64.2138,6119300.0],["2011-01-05",63.9123,64.8853,63.7204,64.7688,4118100.0],["2011-01-06",64.8991,64.8991,63.9329,64.0973,4106300.0],["2011-01-07",64.3166,64.9127,63.5902,64.2275,4547800.0],["2011-01-10",63.8712,64.3919,63.3915,63.9945,4154500.0],["2011-01-11",64.4673,64.8922,63.8986,64.3783,5302800.0],["2011-01-12",64.8168,64.8374,64.0219,64.0631,5699000.0],["2011-01-13",64.4742,64.7757,64.207,64.5085,4539900.0],["2011-01-14",64.3714,64.5907,63.8027,64.4194,4572500.0],["2011-01-18",64.8256,66.4159,64.6741,66.2507,8819200.0],["2011-01-19",66.3264,66.6431,65.5072,65.7757,6478100.0],["2011-01-20",65.3351,65.5967,64.2404,64.4469,7160800.0],["2011-01-21",65.2318,65.4039,63.5932,63.8549,6189000.0],["2011-01-24",63.8273,65.1905,63.6896,65.1078,4615000.0],["2011-01-25",64.9839,65.1629,64.0063,64.9839,5436900.0],["2011-01-26",65.3557,66.2025,64.9908,65.9202,6090700.0],["2011-01-27",66.8496,67.3247,65.7619,66.5261,11534600.0],["2011-01-28",66.7877,66.9185,65.335,65.872,7240800.0],["2011-01-31",66.1819,66.9185,65.9891,66.7877,6012900.0],["2011-02-01",67.0218,67.5106,66.4366,67.4761,7553400.0],["2011-02-02",67.2903,68.3436,67.249,68.2197,6527600.0],["2011-02-03",68.3229,68.3229,67.5725,68.1095,5032400.0],["2011-02-04",68.1646,68.6534,67.9512,68.5639,6027100.0],["2011-02-07",68.5846,69.4038,68.4951,69.1698,5697900.0],["2011-02-08",69.2386,69.3281,68.3711,69.2662,5044700.0],["2011-02-09",68.9219,69.156,68.2885,68.7016,4800800.0],["2011-02-10",68.3505,69.3694,67.9856,69.2592,5634800.0],["2011-02-11",69.0458,71.2902,68.9839,71.2833,6445100.0],["2011-02-14",71.2971,71.3522,70.7739,71.0906,4057400.0],["2011-02-15",70.884,70.9873,70.23,70.9116,4421900.0],["2011-02-16",71.5312,71.8823,70.8496,71.2902,4852100.0],["2011-02-17",71.1319,71.4348,70.884,71.1594,2993500.0],["2011-02-18",71.5037,72.8806,71.2214,72.8806,8745400.0],["2011-02-22",72.1921,72.495,69.8995,70.23,8241900.0],["2011-02-23",70.1611,70.3126,67.4968,68.8599,8907600.0],["2011-02-24",68.798,70.1612,67.9994,69.2386,6350900.0],["2011-02-25",69.8445,70.6637,69.631,70.2231,4623200.0],["2011-02-28",70.7188,71.1594,69.8996,70.8634,4010800.0],["2011-03-01",71.1663,71.3522,68.3987,68.7498,7283700.0],["2011-03-02",68.7429,70.3057,68.4538,69.514,5420000.0],["2011-03-03",70.1818,71.8961,70.1681,71.7722,7413400.0],["2011-03-04",71.6069,71.7377,70.2369,70.9391,5677000.0],["2011-03-07",71.2007,71.7377,69.5691,70.3126,6002100.0],["2011-03-08",70.1474,71.9098,69.6586,71.6895,6165000.0],["2011-03-09",71.3177,71.3177,70.0854,70.4709,6402200.0],["2011-03-10",69.2248,69.3625,67.5381,67.7378,11824400.0],["2011-03-11",67.2902,69.1904,66.7877,68.8599,8172400.0],["2011-03-14",70.6293,70.6293,69.1147,70.292,7985500.0],["2011-03-15",68.1715,69.7963,67.8479,69.3625,11762200.0],["2011-03-16",70.0166,70.6431,68.1853,69.1216,13046600.0],["2011-03-17",70.1474,71.125,69.7274,70.9942,9854900.0],["2011-03-18",72.2816,72.7291,72.0544,72.3298,11512900.0],["2011-03-21",73.5966,74.1336,73.4038,74.0716,7688600.0],["2011-03-22",73.7067,73.9959,72.9976,73.5208,7012000.0],["2011-03-23",73.032,74.1473,72.7291,73.5002,7096400.0],["2011-03-24",74.2851,74.9735,73.631,74.6086,8360800.0],["2011-03-25",74.8702,75.8341,74.8358,75.1043,7659000.0],["2011-03-28",75.4141,76.0682,75.3109,75.3177,5445700.0],["2011-03-29",75.483,76.2747,74.7738,76.1026,5767700.0],["2011-03-30",76.9081,76.915,76.1095,76.7841,5616900.0],["2011-03-31",76.2953,77.094,76.2953,76.6602,5168600.0],["2011-04-01",77.1697,78.2024,76.9701,77.8788,6092600.0],["2011-04-04",78.3125,78.4365,77.4726,78.0578,3883600.0],["2011-04-05",77.7755,77.9064,77.0458,77.3212,5338700.0],["2011-04-06",77.693,78.0028,76.3229,76.4193,5715400.0],["2011-04-07",76.2265,76.3504,75.0974,75.6275,8402700.0],["2011-04-08",76.1026,76.4193,74.9597,75.6069,5394700.0],["2011-04-11",75.7446,75.9373,74.5742,75.0905,5004400.0],["2011-04-12",74.7738,75.0561,73.211,73.3694,8736300.0],["2011-04-13",74.1887,74.3333,73.2386,74.0992,5835000.0],["2011-04-14",73.5415,74.1955,72.5295,74.0647,5770700.0],["2011-04-15",74.409,74.4296,73.5277,73.81,5319100.0],["2011-04-18",72.6878,72.798,70.3333,71.5312,11445300.0],["2011-04-19",72.4124,73.2661,72.0406,73.0458,7152000.0],["2011-04-20",74.622,75.0092,74.2211,74.8571,5317800.0],["2011-04-21",75.3549,75.7005,74.947,75.6452,4051200.0],["2011-04-25",75.5208,75.6867,74.629,75.2512,3708600.0],["2011-04-26",76.1499,77.5671,75.9425,77.3874,6700000.0],["2011-04-27",77.8851,77.9128,75.8734,77.8506,6070600.0],["2011-04-28",77.6224,77.9128,76.9795,77.8713,6262600.0],["2011-04-29",79.7794,80.367,79.1779,79.7863,11800000.0],["2011-05-02",80.3601,80.5744,78.7562,79.0673,7623600.0],["2011-05-03",78.8944,79.0742,77.9404,78.3068,6302000.0],["2011-05-04",78.2722,78.7493,76.0047,76.5785,8966500.0],["2011-05-05",76.1015,77.0555,74.9331,75.6245,8779100.0],["2011-05-06",77.097,77.9197,76.1637,76.2812,7987300.0],["2011-05-09",76.5992,77.7607,76.302,77.1938,5075800.0],["2011-05-10",77.9542,78.0994,77.332,78.0303,4923900.0],["2011-05-11",77.6639,77.6708,75.3548,76.0323,9670400.0],["2011-05-12",75.4931,75.7765,73.9722,75.099,9274800.0],["2011-05-13",75.6798,75.7697,73.2947,73.509,9250400.0],["2011-05-16",73.191,74.8502,72.6379,73.3431,8290800.0],["2011-05-17",72.6448,72.7485,70.1492,70.5709,19186700.0],["2011-05-18",71.1032,72.9352,70.3635,72.7624,9472200.0],["2011-05-19",73.7026,73.8823,72.5273,72.797,8613400.0],["2011-05-20",72.7555,72.9352,71.6217,72.1264,8656800.0],["2011-05-23",70.0385,70.8681,69.3887,70.4395,10095100.0],["2011-05-24",70.7714,71.1723,69.8726,70.2045,7273300.0],["2011-05-25",69.845,71.8498,69.6721,71.3797,6193100.0],["2011-05-26",71.2553,72.3683,70.5363,72.0296,6640000.0],["2011-05-27",72.396,72.8384,72.0849,72.313,4511300.0],["2011-05-31",73.5643,73.6957,72.1125,73.1426,6641900.0],["2011-06-01",72.5688,72.9214,69.8242,69.9901,10597600.0],["2011-06-02",70.3911,71.7046,70.0385,70.6469,9125300.0],["2011-06-03",69.4717,70.8543,68.5453,69.8934,9508600.0],["2011-06-06",69.3057,70.2459,68.7665,69.0361,8092800.0],["2011-06-07",69.9901,70.0662,69.0015,69.0499,6772200.0],["2011-06-08",68.5867,69.0361,67.5912,67.7779,9761100.0],["2011-06-09",67.9507,68.9324,67.9023,68.6213,6167600.0],["2011-06-10",68.3033,68.3724,66.6579,66.9137,9603600.0],["2011-06-13",67.0105,67.4253,65.4827,65.9804,9767400.0],["2011-06-14",66.9552,68.0614,66.4575,67.6535,8479700.0],["2011-06-15",66.7685,67.3078,66.0288,66.1256,8143600.0],["2011-06-16",65.9459,66.9621,65.1301,65.9943,8886500.0],["2011-06-17",66.6856,67.0174,65.8906,66.333,8314800.0],["2011-06-20",66.7063,68.006,66.4022,67.8747,7484700.0],["2011-06-21",68.7319,70.4879,68.483,70.0938,9638100.0],["2011-06-22",69.9418,70.8612,69.1813,69.2366,7445100.0],["2011-06-23",67.6811,69.5822,67.0243,69.5131,10640900.0],["2011-06-24",69.8588,69.8933,68.7457,69.1398,8496400.0],["2011-06-27",69.1052,70.1699,68.4899,69.686,5614400.0],["2011-06-28",70.1284,71.9466,70.1008,71.7876,7884300.0],["2011-06-29",72.2093,72.237,70.7921,71.4558,8642000.0],["2011-06-30",71.4558,73.9238,71.4281,73.5989,10598400.0],["2011-07-01",73.3846,75.4724,73.108,75.0922,9153800.0],["2011-07-05",74.6082,75.2028,74.2072,74.9608,6880200.0],["2011-07-06",74.7396,76.1291,74.7188,76.1015,6933200.0],["2011-07-07",77.1316,77.8782,76.9103,77.173,7403800.0],["2011-07-08",75.023,76.3296,74.5253,76.3296,8293100.0],["2011-07-11",74.947,75.6867,74.145,74.7741,7568600.0],["2011-07-12",74.4077,74.9815,73.7441,73.9238,7892700.0],["2011-07-13",74.9954,76.3366,74.8986,75.106,6819200.0],["2011-07-14",75.2373,76.3918,73.9722,74.3732,7394300.0],["2011-07-15",75.1958,75.6037,74.069,75.6037,6660700.0],["2011-07-18",75.2983,75.3052,73.7015,74.8401,6878600.0],["2011-07-19",75.5968,76.3465,75.1177,76.1174,6674600.0],["2011-07-20",76.8603,77.0478,76.0966,76.5826,5761600.0],["2011-07-21",77.0964,78.0544,76.4507,77.4782,9340700.0],["2011-07-22",72.6323,73.9236,71.5076,73.0003,25775600.0],["2011-07-25",72.313,73.7987,72.0631,73.3544,8662500.0],["2011-07-26",73.5279,73.5904,72.6879,73.035,7155500.0],["2011-07-27",72.5004,72.6254,70.1192,70.3552,10684500.0],["2011-07-28",70.4732,70.8759,69.043,69.175,9438000.0],["2011-07-29",68.2586,69.4041,67.5365,68.5849,12283000.0],["2011-08-01",71.1119,71.3827,68.5918,69.9248,12865200.0],["2011-08-02",69.1125,70.501,67.4255,67.4671,12058300.0],["2011-08-03",67.9809,68.2378,64.9401,66.8423,16922200.0],["2011-08-04",65.5371,65.7523,62.1353,62.17,18655000.0],["2011-08-05",63.9612,64.218,60.0386,63.1697,22791500.0],["2011-08-08",59.8651,61.205,57.102,57.345,21293000.0],["2011-08-09",59.2889,60.8162,56.1231,60.7329,20473600.0],["2011-08-10",60.2053,60.5385,57.8934,57.9768,15335900.0],["2011-08-11",59.1084,61.6424,58.2753,60.5732,14157600.0],["2011-08-12",63.2183,63.3849,61.6562,62.3505,11463400.0],["2011-08-15",63.4891,64.4263,62.9545,63.4336,10460200.0],["2011-08-16",62.4963,62.7393,61.4549,62.0311,10816200.0],["2011-08-17",62.5588,63.0378,60.5038,60.844,10620900.0],["2011-08-18",58.6293,58.8723,56.5813,57.8518,16793000.0],["2011-08-19",56.8729,59.0112,55.415,55.5191,13740200.0],["2011-08-22",57.581,57.6505,55.2345,55.4636,9459400.0],["2011-08-23",55.9148,57.6227,55.4011,57.6088,11696900.0],["2011-08-24",57.7893,59.5041,57.0673,59.2889,10137700.0],["2011-08-25",59.872,60.3025,57.4838,57.7962,8204700.0],["2011-08-26",57.0603,59.643,56.2689,59.1223,9456900.0],["2011-08-29",60.476,61.4758,59.9484,61.1981,7643500.0],["2011-08-30",61.0939,63.0864,60.6496,62.3644,9851600.0],["2011-08-31",63.6974,65.1345,62.4061,63.1767,12664700.0],["2011-09-01",63.3086,64.4471,61.2883,61.4757,10690900.0],["2011-09-02",59.1847,60.1914,58.5738,59.275,11950700.0],["2011-09-06",57.095,59.7193,57.0048,59.4972,8647900.0],["2011-09-07",60.9551,61.5869,59.997,61.573,9318700.0],["2011-09-08",60.6218,61.7743,59.9831,60.4274,9947800.0],["2011-09-09",59.7263,59.879,57.7199,58.2892,11669500.0],["2011-09-12",56.8798,58.4141,56.4077,58.2267,10842300.0],["2011-09-13",58.2128,59.879,57.8865,59.0251,9802300.0],["2011-09-14",59.4347,60.3719,57.2964,59.3236,10622100.0],["2011-09-15",60.1567,60.8787,59.5458,60.122,8298500.0],["2011-09-16",60.719,60.719,59.157,59.636,10488600.0],["2011-09-19",58.2614,59.1223,57.1575,58.7335,8936500.0],["2011-09-20",59.4555,59.5457,57.9698,58.0809,8999300.0],["2011-09-21",57.6991,57.8934,55.047,55.0956,16459600.0],["2011-09-22",52.9643,53.1517,50.4025,51.305,20947300.0],["2011-09-23",50.9857,52.4158,50.6941,51.2772,12104700.0],["2011-09-26",51.8674,53.4572,50.8468,53.353,10016400.0],["2011-09-27",55.0192,55.4358,53.5405,53.9223,10814900.0],["2011-09-28",54.2417,54.9498,51.9854,52.1242,9380700.0],["2011-09-29",53.3808,53.6516,50.819,52.3394,10260900.0],["2011-09-30",50.9995,52.6865,50.8398,51.2633,10537000.0],["2011-10-03",50.5275,51.0898,48.9446,48.9793,10783200.0],["2011-10-04",47.7296,50.5136,46.8896,50.3608,14700000.0],["2011-10-05",50.5691,51.7979,49.6319,51.5549,9672300.0],["2011-10-06",51.7702,53.5891,51.0967,53.5197,15808200.0],["2011-10-07",53.9917,54.0056,51.8604,52.4297,14024700.0],["2011-10-10",53.6446,55.3663,53.596,54.9359,10302400.0],["2011-10-11",54.207,56.3314,54.1167,55.9981,17854600.0],["2011-10-12",56.9354,57.4838,56.2758,56.7202,10423700.0],["2011-10-13",56.3869,56.8659,55.776,56.5396,7952500.0],["2011-10-14",57.5185,58.4697,57.1992,58.3794,7353700.0],["2011-10-17",58.8932,59.275,56.4633,56.5952,10196700.0],["2011-10-18",56.5466,59.4069,56.0676,58.8168,13574600.0],["2011-10-19",58.7821,59.3028,57.6713,58.0115,8731100.0],["2011-10-20",58.5699,59.3378,57.5926,58.8213,9446500.0],["2011-10-21",59.631,61.0831,59.5473,61.0063,11480300.0],["2011-10-24",64.0569,64.8527,63.3867,64.0639,16383300.0],["2011-10-25",63.7777,64.5665,62.1441,62.7515,10711700.0],["2011-10-26",64.0988,64.399,62.8423,63.9243,9747800.0],["2011-10-27",66.3188,68.2176,66.0465,67.2472,13928100.0],["2011-10-28",66.8074,68.3781,66.7725,67.6102,8699300.0],["2011-10-31",66.3466,66.7585,65.5159,65.9417,9273900.0],["2011-11-01",62.8283,64.9226,62.1302,63.9662,13543700.0],["2011-11-02",64.9435,65.7882,64.3641,65.5788,9303400.0],["2011-11-03",66.6399,67.2612,65.5299,67.0169,11159000.0],["2011-11-04",66.5282,67.0099,65.4811,66.8354,6818800.0],["2011-11-07",66.7376,67.1914,65.1948,66.3188,7285300.0],["2011-11-08",66.9889,67.0169,65.5788,66.9401,7316700.0],["2011-11-09",65.2716,65.6067,63.6311,63.9732,11208500.0],["2011-11-10",64.9086,65.2018,63.666,64.3641,7323000.0],["2011-11-11",65.3205,67.1565,65.1809,67.1076,9818400.0],["2011-11-14",68.043,68.4619,66.9331,67.3868,8584900.0],["2011-11-15",67.1634,68.2315,66.8772,67.7638,8760700.0],["2011-11-16",67.1844,68.5526,66.7376,66.8423,8117500.0],["2011-11-17",66.8074,67.0587,64.7829,65.488,10084000.0],["2011-11-18",65.9976,66.1722,65.0273,65.5718,6065700.0],["2011-11-21",64.2734,64.2943,62.4583,63.6102,9853100.0],["2011-11-22",63.3868,63.68,61.837,62.8213,7490600.0],["2011-11-23",62.4025,62.5491,61.0342,61.2646,7643800.0],["2011-11-25",60.9434,61.7113,60.4757,60.5385,3078700.0],["2011-11-28",63.0726,64.1477,62.8213,63.8615,8339500.0],["2011-11-29",63.9732,64.0988,63.1424,63.2053,6054600.0],["2011-11-30",66.0744,68.3502,66.0744,68.3292,13076500.0],["2011-12-01",67.8755,68.413,66.8493,67.5893,7491800.0],["2011-12-02",68.2385,68.4131,67.0238,67.2193,7897900.0],["2011-12-05",68.2246,68.3921,67.2472,67.6102,7484800.0],["2011-12-06",67.4497,67.6661,66.242,66.9889,6443200.0],["2011-12-07",66.3048,66.5142,65.481,66.242,8146300.0],["2011-12-08",65.858,66.6888,64.6433,64.8667,7842300.0],["2011-12-09",65.3624,67.2193,65.2298,66.9959,7139000.0],["2011-12-12",65.872,65.9697,64.4409,65.0901,6326700.0],["2011-12-13",65.6486,66.0953,62.8981,63.5124,8464700.0],["2011-12-14",62.5421,62.6887,60.2384,60.734,13564500.0],["2011-12-15",61.9836,62.0464,60.7968,61.2227,7645200.0],["2011-12-16",62.0045,62.4862,60.8736,60.8736,11556900.0],["2011-12-19",61.4949,62.6328,60.6921,60.9086,7919100.0],["2011-12-20",62.3117,64.1547,62.2908,64.036,7844300.0],["2011-12-21",64.0709,64.2314,62.7585,63.9662,7177300.0],["2011-12-22",64.2454,64.5735,63.5403,64.0918,4766000.0],["2011-12-23",64.3641,64.5177,63.9802,64.399,3368600.0],["2011-12-27",64.0151,64.4898,63.8824,63.9103,3216200.0],["2011-12-28",64.0569,64.0849,62.2489,62.3885,5248800.0],["2011-12-29",62.4513,63.4286,62.4513,63.2332,3570800.0],["2011-12-30",63.3309,63.8196,63.1075,63.2471,3279800.0],["2012-01-03",64.762,66.3955,64.762,65.6067,8177000.0],["2012-01-04",65.2088,66.6748,65.2088,66.2141,7335200.0],["2012-01-05",66.2071,67.1286,65.5509,66.6818,5555900.0],["2012-01-06",67.0378,67.1565,66.5421,66.8493,5474100.0],["2012-01-09",67.0797,68.0011,67.0168,67.7847,6536300.0],["2012-01-10",68.7272,69.7953,68.6085,69.7813,9545000.0],["2012-01-11",69.6905,70.1234,69.3904,69.5579,7226500.0],["2012-01-12",69.8023,71.2333,68.8738,71.1635,10471800.0],["2012-01-13",70.3119,71.6941,70.1932,71.5405,9914300.0],["2012-01-17",72.476,73.1601,72.1269,72.1618,8864700.0],["2012-01-18",71.9865,73.2767,71.8743,73.1084,6794400.0],["2012-01-19",73.3819,74.1602,72.6667,74.1532,9464800.0],["2012-01-20",73.8727,74.2724,73.5151,74.0761,6601100.0],["2012-01-23",74.2654,75.198,74.0761,74.588,7003800.0],["2012-01-24",73.9288,74.8895,73.7325,74.5319,5577300.0],["2012-01-25",74.3285,76.6285,74.3215,76.4672,10649400.0],["2012-01-26",78.6831,79.9382,77.6242,78.052,18539000.0],["2012-01-27",77.505,78.5218,76.902,78.0309,7835100.0],["2012-01-30",77.1474,77.6593,73.2417,77.4209,5968400.0],["2012-01-31",78.038,78.5358,76.2288,76.5163,7608300.0],["2012-02-01",77.6593,78.1081,77.0913,77.498,6737900.0],["2012-02-02",77.6944,77.8486,77.0352,77.3648,5125400.0],["2012-02-03",78.655,80.394,78.4657,79.8962,10225500.0],["2012-02-06",79.4053,80.1135,79.0968,79.784,5029600.0],["2012-02-07",79.2721,80.0083,78.8794,79.805,5139200.0],["2012-02-08",79.812,80.1696,79.3913,79.9663,4123800.0],["2012-02-09",80.2117,80.387,78.9495,79.1178,7566200.0],["2012-02-10",77.8416,78.3815,77.3648,78.3605,6351700.0],["2012-02-13",79.0266,79.84,78.3114,79.7279,5702400.0],["2012-02-14",79.4614,80.2748,79.3843,80.2538,6425000.0],["2012-02-15",80.2818,80.4291,78.4937,78.9075,8201900.0],["2012-02-16",79.0407,79.9733,78.8093,79.9102,5456900.0],["2012-02-17",80.2047,80.2888,79.258,79.9032,4296000.0],["2012-02-21",80.2888,81.6492,80.2117,80.6394,7520200.0],["2012-02-22",80.4711,81.6562,80.2888,81.2074,5004800.0],["2012-02-23",81.2565,81.6562,80.6394,81.4809,5064900.0],["2012-02-24",81.544,82.0068,81.1092,81.3406,4473500.0],["2012-02-27",80.5272,81.6913,80.3239,81.0812,4909600.0],["2012-02-28",81.2074,81.4949,80.7797,81.1724,4013200.0],["2012-02-29",81.4318,81.6211,79.7138,80.0855,6780300.0],["2012-03-01",80.408,80.9059,79.244,79.5105,7465000.0],["2012-03-02",79.3492,79.8962,78.3956,78.8794,5404800.0],["2012-03-05",78.2203,78.4657,76.7968,77.1965,8392200.0],["2012-03-06",74.7282,75.1419,73.7676,74.2794,12630800.0],["2012-03-07",74.7913,76.1657,74.5529,75.9273,7385800.0],["2012-03-08",76.8459,77.5261,76.1938,77.3297,6171200.0],["2012-03-09",77.7504,77.8977,76.9931,77.2876,6526500.0],["2012-03-12",77.2105,77.7995,76.2078,76.3901,6499200.0],["2012-03-13",76.9441,79.5035,76.6495,79.4474,8077600.0],["2012-03-14",79.3843,79.5526,78.0169,78.7252,6181000.0],["2012-03-15",79.1529,79.5736,78.1081,79.5526,5316700.0],["2012-03-16",79.9523,80.1135,79.2651,79.6437,5776000.0],["2012-03-19",79.5876,80.0013,79.0827,79.7489,4736500.0],["2012-03-20",78.5288,78.5358,77.491,77.6663,8086900.0],["2012-03-21",77.7294,78.08,76.4322,76.4322,7925000.0],["2012-03-22",75.2261,75.6889,74.1182,74.6301,9449700.0],["2012-03-23",74.7422,76.1587,74.1883,75.6117,6025000.0],["2012-03-26",76.2919,76.923,75.8151,76.2568,4570800.0],["2012-03-27",76.2078,76.8318,75.6468,75.773,4211400.0],["2012-03-28",75.7029,75.7099,72.6106,73.1084,10244900.0],["2012-03-29",72.6597,74.5179,72.5615,74.3426,8316800.0],["2012-03-30",74.8194,74.9807,74.034,74.6932,4780300.0],["2012-04-02",74.3215,75.6889,73.6554,75.205,5211700.0],["2012-04-03",75.4785,75.7941,74.2023,74.4758,5828000.0],["2012-04-04",73.4661,74.9176,73.1645,74.5109,5583200.0],["2012-04-05",74.1252,75.1279,73.9148,74.2374,4576600.0],["2012-04-09",72.6246,73.1294,72.0846,72.6246,6335700.0],["2012-04-10",72.6035,72.6877,69.981,70.4228,9162300.0],["2012-04-11",71.3624,71.8743,70.4719,71.3484,6178100.0],["2012-04-12",71.6429,74.6791,71.6148,74.6371,8973200.0],["2012-04-13",74.4407,74.9737,73.7956,74.2514,6321600.0],["2012-04-16",75.6749,76.4041,74.4407,74.8474,6813500.0],["2012-04-17",75.6608,76.5724,74.8334,76.0184,5321000.0],["2012-04-18",75.4855,76.9441,75.4855,76.5794,4871700.0],["2012-04-19",76.9033,77.2977,74.9035,75.6006,5628500.0],["2012-04-20",75.8893,76.4879,75.7767,75.8612,4014600.0],["2012-04-23",74.8753,75.3753,74.0233,75.2767,5462600.0],["2012-04-24",75.5231,76.6076,75.4175,76.333,5703200.0],["2012-04-25",75.2415,75.4246,72.0375,72.8403,15948300.0],["2012-04-26",73.2135,73.6219,72.5304,73.5092,7317200.0],["2012-04-27",73.9317,73.974,73.312,73.6289,4687200.0],["2012-04-30",73.2275,73.3191,72.2135,72.3684,5325600.0],["2012-05-01",72.3966,72.8825,71.6431,71.9037,5732800.0],["2012-05-02",71.5304,72.3332,70.8755,72.2698,5620200.0],["2012-05-03",72.46,72.798,70.7699,70.8896,6102000.0],["2012-05-04",70.4179,70.5094,69.0095,69.3193,9055000.0],["2012-05-07",68.7771,69.1503,68.3264,68.4391,7245700.0],["2012-05-08",68.1927,68.2701,66.1365,67.9462,10411600.0],["2012-05-09",66.7843,68.5166,66.2491,67.5941,7733500.0],["2012-05-10",68.411,68.58,67.0238,67.2068,4982000.0],["2012-05-11",66.5449,68.0871,66.4041,67.2491,4531900.0],["2012-05-14",66.4252,66.735,65.8055,65.9111,5213300.0],["2012-05-15",66.0872,66.6575,64.9886,65.2633,5304800.0],["2012-05-16",65.7914,66.2491,64.5802,64.6858,5803400.0],["2012-05-17",64.0944,64.531,61.6861,61.8269,12695100.0],["2012-05-18",62.1508,63.2423,61.9818,62.4465,8655900.0],["2012-05-21",63.0451,64.9957,62.8972,64.7703,6811300.0],["2012-05-22",65.3196,65.4745,64.0028,64.4253,7210500.0],["2012-05-23",63.7352,65.3407,63.2775,65.1154,6668600.0],["2012-05-24",65.4534,65.4604,63.4958,64.376,6421600.0],["2012-05-25",64.3549,64.552,63.1155,63.3338,4637400.0],["2012-05-29",64.2211,66.1435,64.0028,65.1506,8238800.0],["2012-05-30",64.0732,64.0802,63.024,63.5028,6350800.0],["2012-05-31",62.2635,62.3198,60.5664,61.7001,12370400.0],["2012-06-01",59.9115,61.1227,59.658,60.2213,9572500.0],["2012-06-04",60.5171,60.5242,58.2567,58.6299,9812600.0],["2012-06-05",58.4609,59.7143,58.4609,58.9045,9212900.0],["2012-06-06",59.658,61.0241,59.5172,61.0241,8464000.0],["2012-06-07",62.5451,63.2845,61.2072,61.3621,7773300.0],["2012-06-08",61.1438,61.7353,60.0876,61.6861,4399100.0],["2012-06-11",62.8127,62.9958,59.9185,59.989,6436400.0],["2012-06-12",60.4326,61.2988,59.6862,61.2988,5270100.0],["2012-06-13",60.7354,61.2635,59.6299,60.0594,8308300.0],["2012-06-14",60.0735,60.7354,59.5031,60.4819,6124300.0],["2012-06-15",60.841,61.2283,60.3411,61.2142,6571800.0],["2012-06-18",60.8058,61.3269,60.327,61.0804,4722600.0],["2012-06-19",61.6649,63.2282,61.4044,62.5592,6254700.0],["2012-06-20",62.0663,62.4747,60.9114,61.3832,9413700.0],["2012-06-21",61.3269,61.5804,59.7425,59.8411,8578400.0],["2012-06-22",60.2073,60.5946,59.7496,59.827,6408200.0],["2012-06-25",59.1158,59.1369,57.8272,58.3694,7390700.0],["2012-06-26",58.6651,58.813,57.6018,58.2567,5590300.0],["2012-06-27",58.1863,58.3553,57.5384,57.9187,7407600.0],["2012-06-28",57.5032,58.2356,57.0103,58.1863,9716100.0],["2012-06-29",59.3763,59.8129,59.0172,59.7918,7053400.0],["2012-07-02",60.1017,60.1932,58.475,58.9257,6420600.0],["2012-07-03",59.0806,61.0523,59.0665,60.8833,4357800.0],["2012-07-05",61.003,61.6579,60.2988,61.1157,5547600.0],["2012-07-06",60.0312,60.0312,59.0313,59.5805,6952000.0],["2012-07-09",59.1088,59.3975,58.4187,58.5454,6291200.0],["2012-07-10",58.8412,59.3623,55.7146,56.5244,15154700.0],["2012-07-11",56.7005,56.8554,55.8061,56.1512,8184100.0],["2012-07-12",55.616,56.5667,55.102,56.0808,8743600.0],["2012-07-13",56.2991,57.8412,56.0174,57.792,7619500.0],["2012-07-16",57.637,57.637,56.4751,57.1441,4989800.0],["2012-07-17",57.6652,57.9468,56.2991,57.6793,6462700.0],["2012-07-18",57.0698,59.0683,56.758,58.4801,7457800.0],["2012-07-19",58.7919,59.1037,58.147,58.558,5616100.0],["2012-07-20",58.0619,58.5155,57.1619,57.3674,5897000.0],["2012-07-23",56.4533,58.5368,55.8367,57.8139,7567700.0],["2012-07-24",58.6431,59.0329,56.8856,57.7076,8780500.0],["2012-07-25",60.3297,60.5565,56.8997,58.5368,19877300.0],["2012-07-26",59.4155,59.9896,58.1824,59.0328,10138200.0],["2012-07-27",58.9478,61.3715,58.1329,61.0597,11229000.0],["2012-07-30",61.3857,61.6337,60.2376,60.7266,6504600.0],["2012-07-31",60.7833,61.2014,59.6281,59.6777,9192500.0],["2012-08-01",60.2376,60.2872,58.4659,58.5722,9366200.0],["2012-08-02",58.4376,59.7415,58.1824,58.9053,8097300.0],["2012-08-03",59.9045,60.9463,59.5785,60.2518,6941300.0],["2012-08-06",60.7549,61.655,60.5778,61.1943,6384800.0],["2012-08-07",61.6549,62.5904,61.4778,61.8108,6049800.0],["2012-08-08",61.2935,62.2786,61.1943,61.8108,6139600.0],["2012-08-09",61.9455,62.9235,61.8321,62.6471,6700600.0],["2012-08-10",62.5479,63.0439,62.1085,63.0298,5500300.0],["2012-08-13",62.9589,63.2637,62.0802,62.796,5403400.0],["2012-08-14",63.4195,63.5329,62.1935,62.2715,5485600.0],["2012-08-15",61.8321,62.1723,61.0597,62.0872,6345200.0],["2012-08-16",62.1794,62.9518,61.818,62.7817,4979200.0],["2012-08-17",63.6818,63.8518,63.1432,63.7881,7848500.0],["2012-08-20",63.5967,64.1212,63.2353,64.0928,5296000.0],["2012-08-21",64.4897,65.255,63.7456,63.9865,7159700.0],["2012-08-22",63.8093,63.9794,62.1014,62.8739,8843500.0],["2012-08-23",62.8172,62.8739,61.7541,62.1014,5469400.0],["2012-08-24",61.5983,62.1865,61.2298,61.988,4979000.0],["2012-08-27",62.1156,62.3636,61.329,61.3927,4273400.0],["2012-08-28",61.2085,61.6479,60.8612,60.9534,4697200.0],["2012-08-29",60.6486,61.1802,59.8478,61.0101,8731900.0],["2012-08-30",60.6345,60.8187,59.8549,59.862,5170100.0],["2012-08-31",60.3652,60.9038,59.7061,60.4715,5481300.0],["2012-09-04",60.2589,60.3297,58.2604,58.5793,11287600.0],["2012-09-05",58.5368,58.877,57.9557,58.6431,6234700.0],["2012-09-06",59.21,60.188,59.0683,60.0888,6982600.0],["2012-09-07",61.8392,62.6755,61.4778,62.4345,10698000.0],["2012-09-10",62.3211,62.8101,61.7116,61.7258,5591600.0],["2012-09-11",62.151,63.1574,61.9455,62.7888,5877800.0],["2012-09-12",63.4195,63.9511,62.8314,63.1573,6016400.0],["2012-09-13",62.8101,64.4684,62.5763,64.2629,7836600.0],["2012-09-14",65.3471,66.8141,65.1842,66.0275,11375700.0],["2012-09-17",65.8645,66.2614,65.007,65.1913,7996500.0],["2012-09-18",65.0354,65.9566,65.0354,65.9566,6596500.0],["2012-09-19",66.1197,66.7787,65.7724,66.5732,6785200.0],["2012-09-20",65.8999,65.8999,64.6669,65.581,7094100.0],["2012-09-21",66.2047,66.2047,64.7519,64.9999,10786300.0],["2012-09-24",64.0999,65.0424,64.0999,64.3975,8604700.0],["2012-09-25",62.8314,63.4621,61.655,61.6621,13936300.0],["2012-09-26",61.5841,62.314,60.8045,61.6195,8864800.0],["2012-09-27",62.2503,62.3282,61.4778,61.5983,7585300.0],["2012-09-28",61.2014,61.3644,60.5423,60.9746,7519300.0],["2012-10-01",61.4565,61.7613,60.4077,60.5707,7385000.0],["2012-10-02",60.6841,60.8967,59.777,60.5707,8819000.0],["2012-10-03",60.599,60.6912,59.9187,60.436,5584500.0],["2012-10-04",60.6061,61.3006,60.3793,60.9179,5076900.0],["2012-10-05",61.5486,61.8959,60.2447,60.5423,6547700.0],["2012-10-08",60.1951,60.8116,59.8336,60.5494,4532600.0],["2012-10-09",60.7478,61.0526,59.8833,60.0604,5810600.0],["2012-10-10",59.4509,59.7911,58.5367,58.9336,10634900.0],["2012-10-11",59.0966,59.3163,58.2887,58.7139,7643800.0],["2012-10-12",58.8202,59.5998,58.4376,58.6927,6012400.0],["2012-10-15",58.7565,58.962,58.1824,58.6856,6357300.0],["2012-10-16",59.2384,60.266,58.9691,60.2093,6943000.0],["2012-10-17",60.677,61.492,60.3864,61.3927,7339000.0],["2012-10-18",61.5852,62.4051,61.1931,61.7564,6813600.0],["2012-10-19",60.8366,60.9436,59.5248,59.7886,9874300.0],["2012-10-22",59.1327,61.3428,58.6692,60.6584,17158300.0],["2012-10-23",59.8171,59.9882,59.1612,59.589,7496100.0],["2012-10-24",59.9383,59.9882,58.8332,58.9829,5509000.0],["2012-10-25",59.4535,59.5604,58.7191,59.5533,5983300.0],["2012-10-26",59.5177,60.1165,59.3465,60.0666,7165300.0],["2012-10-31",60.9792,61.2573,60.2092,60.4659,5914600.0],["2012-11-01",60.7582,62.6405,60.6014,62.4907,8550000.0],["2012-11-02",63.0896,63.0967,61.1004,61.1646,6982000.0],["2012-11-05",61.2074,61.8704,61.022,61.8633,4044600.0],["2012-11-06",62.2768,63.168,62.2412,62.7973,7048900.0],["2012-11-07",61.8348,62.1913,60.4873,60.6156,8209200.0],["2012-11-08",60.7154,60.7725,59.5462,59.646,6240600.0],["2012-11-09",59.1754,60.8081,59.1041,60.5657,7282200.0],["2012-11-12",60.2021,61.0078,60.0524,60.7297,5800500.0],["2012-11-13",60.4017,60.7297,59.2966,59.3608,7695300.0],["2012-11-14",59.8171,59.8171,57.664,57.8208,8497000.0],["2012-11-15",57.9991,58.8689,57.3931,57.9634,7794600.0],["2012-11-16",58.0133,58.6122,57.1506,58.4126,8050900.0],["2012-11-19",59.4392,59.7743,59.2824,59.6175,5674800.0],["2012-11-20",59.6745,59.7244,58.8831,59.4107,5535900.0],["2012-11-21",59.1398,59.7031,58.9259,59.2111,4517100.0],["2012-11-23",59.6175,60.0239,59.3537,60.0025,2663700.0],["2012-11-26",59.7529,60.4659,59.7529,60.3518,4240800.0],["2012-11-27",60.2449,60.6869,59.8171,59.8955,4195600.0],["2012-11-28",59.6246,60.6655,59.1755,60.5586,4884700.0],["2012-11-29",60.9935,61.6565,60.9436,61.4925,7846300.0],["2012-11-30",61.5496,61.5639,60.6228,60.7725,5663400.0],["2012-12-03",61.2573,61.2573,60.195,60.2378,4714100.0],["2012-12-04",59.9241,60.5728,59.7102,60.0025,4468400.0],["2012-12-05",60.3304,61.7207,60.2948,61.35,8604400.0],["2012-12-06",61.1931,61.5496,60.6584,61.2787,4132300.0],["2012-12-07",61.8134,62.4194,61.685,62.0201,7337200.0],["2012-12-10",61.8918,62.3481,61.5852,62.1913,4336600.0],["2012-12-11",62.455,62.8543,62.0558,62.2625,5371600.0],["2012-12-12",62.6618,63.2892,62.3552,62.7046,7093300.0],["2012-12-13",62.6333,63.6742,62.6119,62.9969,6100000.0],["2012-12-14",62.9897,63.8096,62.9684,63.4532,5866400.0],["2012-12-17",63.6314,63.9451,63.3819,63.9095,6092800.0],["2012-12-18",63.9309,64.9433,63.9309,64.7151,6653300.0],["2012-12-19",64.815,65.4709,64.6938,64.7294,7065800.0],["2012-12-20",64.4641,64.629,63.5606,64.1773,6893600.0],["2012-12-21",62.7431,63.2307,62.0117,63.03,10727800.0],["2012-12-24",62.7503,62.9797,62.4993,62.7288,2326700.0],["2012-12-26",62.865,63.5892,62.7933,62.865,3236100.0],["2012-12-27",63.0084,63.3956,62.0619,62.8578,3953800.0],["2012-12-28",62.4491,62.8148,62.1623,62.2483,3309200.0],["2012-12-31",62.2483,64.3923,62.1479,64.2561,7213000.0],["2013-01-02",66.6511,67.7195,66.6511,67.0455,11590000.0],["2013-01-03",66.8447,68.1139,66.6081,67.6908,9329000.0],["2013-01-04",67.8128,68.0637,67.4327,68.0637,5658600.0],["2013-01-07",67.8128,68.6015,67.6909,68.2717,5368800.0],["2013-01-08",67.8845,68.2573,67.0957,67.404,5616100.0],["2013-01-09",67.4757,67.9562,67.4757,67.7195,3546100.0],["2013-01-10",68.2,68.2573,67.569,68.1785,4596400.0],["2013-01-11",67.8056,68.4007,67.4901,68.2573,4288500.0],["2013-01-14",68.3505,68.4653,67.5116,67.8558,3685800.0],["2013-01-15",67.5546,68.7163,67.5331,68.6015,4789800.0],["2013-01-16",68.1928,68.6015,67.9992,68.2573,3809700.0],["2013-01-17",68.6302,69.0461,68.1856,68.623,4824100.0],["2013-01-18",69.1465,69.9998,68.9027,69.9998,8330900.0],["2013-01-22",69.1178,70.0787,68.874,70.0715,8330100.0],["2013-01-23",69.8994,70.0715,69.2684,69.4477,4971000.0],["2013-01-24",68.8382,70.0859,68.8382,69.2684,5816300.0],["2013-01-25",68.7808,69.0389,67.8773,68.537,8902700.0],["2013-01-28",70.3153,70.8029,69.1465,69.8779,15997500.0],["2013-01-29",70.2149,71.1328,70.0715,70.7025,6961900.0],["2013-01-30",70.8675,70.9607,70.4516,70.7384,5681000.0],["2013-01-31",70.2651,70.7814,70.2006,70.5519,7154500.0],["2013-02-01",70.9893,71.4913,70.9535,71.3407,6138500.0],["2013-02-04",70.8172,70.8961,70.2077,70.4587,5765000.0],["2013-02-05",70.6882,71.0611,70.5018,70.5878,4178000.0],["2013-02-06",70.1791,70.8101,69.8134,70.0572,4489600.0],["2013-02-07",69.8564,70.387,68.2717,68.9171,6210100.0],["2013-02-08",68.9099,69.9138,68.9099,69.4477,3934200.0],["2013-02-11",69.5266,69.5481,69.0533,69.2684,2739200.0],["2013-02-12",69.3186,69.8492,69.3186,69.713,4149000.0],["2013-02-13",69.6198,69.9138,68.8525,69.1106,3718500.0],["2013-02-14",68.8812,69.3257,68.6087,68.8883,3586300.0],["2013-02-15",69.0246,69.1393,68.329,68.5585,4377200.0],["2013-02-19",68.6517,69.1035,68.2143,68.5513,4368800.0],["2013-02-20",68.1211,68.1928,66.7228,66.8447,8570800.0],["2013-02-21",66.5149,66.5364,64.9445,65.6329,7193400.0],["2013-02-22",65.9627,66.3213,65.2887,65.6401,5851800.0],["2013-02-25",65.8336,66.1276,63.8761,63.9334,7540300.0],["2013-02-26",64.2418,64.6792,63.4602,64.4999,7114200.0],["2013-02-27",64.5788,66.228,64.5788,66.1492,6147300.0],["2013-02-28",66.3213,66.8017,66.1348,66.2352,5446500.0],["2013-03-01",65.6401,65.9412,64.629,65.511,4924400.0],["2013-03-04",64.9732,65.0735,63.9549,64.3565,6350500.0],["2013-03-05",64.8871,65.4536,64.5286,64.6864,5352500.0],["2013-03-06",65.2313,65.2887,64.1127,64.2776,7135900.0],["2013-03-07",64.464,64.8226,64.0123,64.2848,4738200.0],["2013-03-08",64.8441,65.052,64.5429,64.9015,5084900.0],["2013-03-11",64.8871,65.6257,64.6075,65.3819,4846300.0],["2013-03-12",65.3676,65.3676,64.1055,64.3493,6593300.0],["2013-03-13",64.3923,64.4712,63.9119,64.0195,5836100.0],["2013-03-14",64.1557,64.2131,63.2235,63.6036,7328500.0],["2013-03-15",63.5391,63.998,63.1805,63.6968,7379400.0],["2013-03-18",63.0228,64.5501,62.865,64.0768,7159800.0],["2013-03-19",64.1056,64.1056,62.7001,63.2953,7509300.0],["2013-03-20",62.822,63.0156,61.9687,62.3415,9389000.0],["2013-03-21",61.9758,62.614,61.9758,62.2627,5449600.0],["2013-03-22",62.3918,62.8363,62.3631,62.7288,5115500.0],["2013-03-25",63.0515,63.073,61.7034,62.1265,6685300.0],["2013-03-26",62.4276,62.6642,62.1408,62.3846,4173000.0],["2013-03-27",61.9759,62.4993,61.5241,62.3129,4838700.0],["2013-03-28",62.4204,63.0873,62.1336,62.3631,6213400.0],["2013-04-01",62.2842,62.3416,61.2444,61.4094,5666900.0],["2013-04-02",61.6819,61.6819,60.5704,60.8644,6514300.0],["2013-04-03",60.1689,60.678,59.9466,60.3195,9222400.0],["2013-04-04",60.3553,60.7568,60.1186,60.6851,7646200.0],["2013-04-05",59.8103,61.2086,59.5522,60.6636,8985600.0],["2013-04-08",60.7282,61.2014,60.0254,60.3696,6722000.0],["2013-04-09",60.5059,62.1336,60.2693,61.5958,10533700.0],["2013-04-10",61.94,62.2985,61.5958,62.0762,6258700.0],["2013-04-11",62.3057,62.3846,61.1656,61.4524,6920000.0],["2013-04-12",60.9433,61.1871,60.4485,60.9863,4934500.0],["2013-04-15",60.4055,60.47,58.7347,58.9929,10345400.0],["2013-04-16",59.9681,60.0398,58.8853,59.2367,6566500.0],["2013-04-17",58.4694,58.5268,57.8097,58.4192,9405300.0],["2013-04-18",58.7007,58.7007,57.7697,58.0656,6886900.0],["2013-04-19",58.4192,58.5708,57.7408,58.0439,7009500.0],["2013-04-22",58.6285,59.9925,57.3656,59.6894,18449600.0],["2013-04-23",60.5554,61.1399,59.711,60.6925,12932500.0],["2013-04-24",60.8224,61.0894,60.1079,60.4616,7022000.0],["2013-04-25",61.1255,61.3564,60.6348,60.9884,6556100.0],["2013-04-26",60.8729,61.3997,60.8007,61.111,6160700.0],["2013-04-29",61.4214,61.7028,60.6708,61.1977,6065100.0],["2013-04-30",61.2049,61.6162,60.1584,61.1038,6954300.0],["2013-05-01",60.6708,60.8729,59.6533,59.9564,11607000.0],["2013-05-02",60.144,61.0244,59.9708,60.8079,5798600.0],["2013-05-03",61.7678,63.1317,61.6884,62.7709,11890000.0],["2013-05-06",62.8791,63.4709,62.6987,63.2111,6381000.0],["2013-05-07",63.5864,64.8132,63.442,64.7988,10406900.0],["2013-05-08",64.7771,65.239,64.3586,65.1741,7431000.0],["2013-05-09",64.9359,65.4483,64.6256,64.9142,5166100.0],["2013-05-10",64.9215,65.1308,63.4348,63.9545,6967500.0],["2013-05-13",63.6441,63.8606,63.3266,63.5575,5483600.0],["2013-05-14",63.3771,63.507,62.6843,63.1823,6856900.0],["2013-05-15",62.7637,62.9152,62.3812,62.7853,6925400.0],["2013-05-16",62.4606,63.2544,62.1358,62.6266,8192200.0],["2013-05-17",63.0668,63.406,62.8575,63.2688,6690800.0],["2013-05-20",63.1967,64.0482,62.9802,63.7451,5603200.0],["2013-05-21",63.9761,64.2142,63.3121,63.5792,4730000.0],["2013-05-22",63.5719,64.2936,62.8936,63.2905,6479100.0],["2013-05-23",62.0853,63.0596,61.9049,62.7492,6026800.0],["2013-05-24",62.2513,62.5833,61.8977,62.2152,4637400.0],["2013-05-28",62.8142,63.0668,61.9915,62.2008,5800400.0],["2013-05-29",61.8688,62.54,61.5801,62.4173,5110500.0],["2013-05-30",62.4028,62.7853,62.0564,62.3595,3568000.0],["2013-05-31",62.2296,62.7492,61.9193,61.9193,5522300.0],["2013-06-03",61.9987,62.2801,61.876,62.1575,6092700.0],["2013-06-04",62.0276,62.4028,61.6595,62.0059,5105500.0],["2013-06-05",61.6812,61.8688,60.7863,60.9234,7359000.0],["2013-06-06",60.8368,60.844,60.1151,60.6203,7009400.0],["2013-06-07",61.0894,61.609,60.3605,61.0894,5474100.0],["2013-06-10",61.1327,61.176,60.3533,60.476,4965200.0],["2013-06-11",59.9203,60.5987,59.6316,60.2739,5275900.0],["2013-06-12",60.743,60.8945,59.9059,60.0502,4748100.0],["2013-06-13",60.1296,61.5441,60.0358,61.443,6352100.0],["2013-06-14",61.3492,61.443,60.1873,60.5265,5147500.0],["2013-06-17",60.2956,60.9306,60.2018,60.5626,4389500.0],["2013-06-18",60.6852,61.2482,60.5914,61.0172,3723900.0],["2013-06-19",60.9811,61.5513,60.8007,60.8007,4711700.0],["2013-06-20",60.0358,60.3894,59.4296,60.043,7628100.0],["2013-06-21",60.6348,60.6348,59.1265,59.9853,9736500.0],["2013-06-24",59.2203,59.3574,58.3543,58.8306,7525600.0],["2013-06-25",59.4223,59.6677,59.1553,59.4151,6249000.0],["2013-06-26",59.8409,60.209,58.9605,59.2491,6950600.0],["2013-06-27",59.5739,60.0213,59.5739,59.8698,4658000.0],["2013-06-28",59.7254,60.0358,59.4007,59.5306,8448800.0],["2013-07-01",59.9275,60.0791,59.3718,59.6966,4676300.0],["2013-07-02",59.7327,60.3244,59.2058,59.5234,3659900.0],["2013-07-03",59.2852,59.5378,58.8594,59.0687,2928200.0],["2013-07-05",59.5594,59.6316,58.744,59.278,4819500.0],["2013-07-08",59.4656,60.043,59.3574,60.043,4879100.0],["2013-07-09",60.6708,62.2441,60.4183,61.5802,7882100.0],["2013-07-10",61.6451,61.8977,61.1904,61.3131,4216800.0],["2013-07-11",62.3956,62.7059,62.1358,62.5688,5434500.0],["2013-07-12",62.5183,62.9802,62.4534,62.908,4876100.0],["2013-07-15",62.9585,63.5286,62.9224,63.074,4161800.0],["2013-07-16",63.305,63.8895,63.0884,63.6297,5432100.0],["2013-07-17",63.8317,64.2287,61.977,62.5472,15077400.0],["2013-07-18",62.4091,62.9323,62.0748,62.2928,7045900.0],["2013-07-19",62.0966,62.4164,61.8786,62.242,5086200.0],["2013-07-22",62.0457,62.896,62.0457,62.4963,4835000.0],["2013-07-23",62.1257,62.7725,61.8568,62.1475,6891800.0],["2013-07-24",61.4644,61.9731,60.0546,60.636,16602100.0],["2013-07-25",59.6258,60.011,59.1171,59.6912,9941300.0],["2013-07-26",59.5023,59.6476,59.1753,59.6331,5727000.0],["2013-07-29",59.8947,60.5705,59.5895,60.3307,9068800.0],["2013-07-30",60.6577,60.8612,60.0691,60.4542,5266000.0],["2013-07-31",60.7377,60.9702,60.1999,60.2508,7012900.0],["2013-08-01",60.7668,61.6315,60.3961,61.3627,6570400.0],["2013-08-02",61.2536,61.537,60.6795,61.2609,4864700.0],["2013-08-05",61.1228,61.2536,60.6796,60.7232,3758400.0],["2013-08-06",60.5415,60.5487,59.6985,59.9746,7223600.0],["2013-08-07",59.8656,60.1491,59.4442,59.902,4292400.0],["2013-08-08",60.2799,61.4717,60.2581,61.0138,6400600.0],["2013-08-09",60.8976,61.617,60.6795,61.4135,5478600.0],["2013-08-12",61.181,62.8233,61.0865,62.7289,8608300.0],["2013-08-13",62.9469,63.5355,62.8233,62.9105,6710300.0],["2013-08-14",63.1213,63.223,62.2856,62.3655,4462900.0],["2013-08-15",61.7405,62.8815,61.6824,62.3946,5138900.0],["2013-08-16",62.3873,62.787,61.8713,61.8859,4706500.0],["2013-08-19",61.8786,62.1329,61.0065,61.1882,3766000.0],["2013-08-20",60.8976,61.3772,60.5124,60.9412,4690000.0],["2013-08-21",60.6941,60.9339,60.1927,60.2726,5562600.0],["2013-08-22",60.5415,61.399,60.3598,61.1665,4739900.0],["2013-08-23",61.319,61.3336,60.6069,60.963,4487200.0],["2013-08-26",61.0284,61.6097,60.6941,60.7232,4123300.0],["2013-08-27",60.229,60.7086,59.9383,60.0982,5569900.0],["2013-08-28",59.4514,60.0691,59.1971,59.9165,6762900.0],["2013-08-29",59.9528,60.3598,59.604,59.9746,3706400.0],["2013-08-30",60.0182,60.1418,59.7421,59.9819,4425700.0],["2013-09-03",60.4252,60.7086,59.386,59.9601,7544200.0],["2013-09-04",60.1345,60.854,59.8075,60.7086,4482200.0],["2013-09-05",60.5851,60.6941,60.1054,60.2798,3728400.0],["2013-09-06",60.4761,61.2028,59.8802,60.5996,5566500.0],["2013-09-09",61.072,62.5181,61.0574,62.1983,6702200.0],["2013-09-10",63.0849,63.1431,62.6271,62.9396,6298400.0],["2013-09-11",62.8597,63.3175,62.6853,63.3175,4382900.0],["2013-09-12",63.1794,63.3828,62.9468,63.1067,3980600.0],["2013-09-13",63.2957,63.3684,62.7725,63.2303,3276000.0],["2013-09-16",63.9207,64.1096,63.2448,63.3538,4866600.0],["2013-09-17",63.4846,63.55,62.9832,63.2739,3415400.0],["2013-09-18",62.7216,63.957,62.6416,63.8334,5564700.0],["2013-09-19",63.9788,64.1314,63.4483,63.768,4765200.0],["2013-09-20",63.6663,63.6954,61.5879,61.5879,13435200.0],["2013-09-23",61.7696,62.053,61.319,61.7914,6048400.0],["2013-09-24",61.8641,62.0893,61.428,61.8495,3720900.0],["2013-09-25",61.8713,62.1693,61.3554,61.4063,3824700.0],["2013-09-26",61.4716,61.6606,60.9702,61.1882,3475100.0],["2013-09-27",60.7668,60.9848,60.5923,60.8976,3017600.0],["2013-09-30",60.2798,60.9193,60.1926,60.6068,5401500.0],["2013-10-01",60.7231,61.2609,60.3743,60.8685,3866000.0],["2013-10-02",60.6941,61.2246,60.556,61.0938,3324900.0],["2013-10-03",60.963,61.2391,60.6214,61.0211,4223500.0],["2013-10-04",61.0211,61.2972,60.7086,61.1882,3212000.0],["2013-10-07",60.6505,61.1592,60.5342,60.7014,3364300.0],["2013-10-08",60.7086,60.963,60.0473,60.2072,5671300.0],["2013-10-09",60.3526,60.963,59.9165,60.6941,4577500.0],["2013-10-10",61.3627,61.7333,61.0938,61.5734,4317100.0],["2013-10-11",61.508,62.3873,61.2972,62.2129,4110300.0],["2013-10-14",61.8132,62.8015,61.6679,62.6707,4689600.0],["2013-10-15",62.6707,63.0413,62.271,62.3146,4896500.0],["2013-10-16",62.5399,62.8524,62.2056,62.6925,3549500.0],["2013-10-17",62.4437,62.9267,62.1656,62.8243,3850700.0],["2013-10-18",63.1608,64.2219,63.1316,63.9146,6752700.0],["2013-10-21",64.1927,64.2512,63.8048,64.1781,3883500.0],["2013-10-22",64.3098,65.2538,64.061,65.2538,9152900.0],["2013-10-23",61.5802,61.9461,60.7752,61.2948,20968800.0],["2013-10-24",60.9728,62.2022,60.8338,61.8583,8368700.0],["2013-10-25",61.7046,62.0412,61.185,62.0339,4886400.0],["2013-10-28",61.8363,62.0046,61.5802,61.6753,3979200.0],["2013-10-29",61.4045,61.5436,60.9508,61.5216,5324100.0],["2013-10-30",61.5949,61.7266,60.8923,61.0972,4657000.0],["2013-10-31",61.0606,61.668,61.0021,61.0021,4651300.0],["2013-11-01",61.3094,61.3241,60.5923,61.1704,5880200.0],["2013-11-04",61.3314,61.4631,61.0679,61.3899,3892500.0],["2013-11-05",61.185,61.6095,61.0021,61.507,4010900.0],["2013-11-06",61.6899,61.7339,61.3606,61.6314,3664100.0],["2013-11-07",61.4338,61.7851,61.1045,61.2143,5431600.0],["2013-11-08",61.1192,61.7046,61.1045,61.6461,4557300.0],["2013-11-11",61.6095,61.8144,61.3387,61.5802,2522500.0],["2013-11-12",61.4558,61.6753,61.1338,61.3606,3483000.0],["2013-11-13",61.0752,61.6534,60.7386,61.6168,3952800.0],["2013-11-14",61.4704,61.6167,61.1484,61.2948,4496300.0],["2013-11-15",61.4704,61.5509,61.1045,61.2802,4743900.0],["2013-11-18",61.507,62.1803,61.2802,61.4997,4803100.0],["2013-11-19",61.5509,61.8363,61.0899,61.2289,5010300.0],["2013-11-20",60.8704,61.2582,60.3435,60.5045,7443000.0],["2013-11-21",60.7752,60.8045,59.9117,60.0947,6208500.0],["2013-11-22",60.1678,60.7021,60.0069,60.6508,4403800.0],["2013-11-25",61.7631,62.1583,61.3753,61.7631,8111400.0],["2013-11-26",62.0558,62.0778,61.4777,61.7339,3834900.0],["2013-11-27",61.7851,62.151,61.7119,61.9607,3053600.0],["2013-11-29",61.9388,62.3339,61.8583,61.9095,2284400.0],["2013-12-02",61.9827,62.2681,61.4924,61.6534,4834700.0],["2013-12-03",61.324,61.4338,60.9362,61.3753,3924300.0],["2013-12-04",61.2875,61.7485,60.8191,61.4485,5246700.0],["2013-12-05",61.4119,61.8949,61.2509,61.7705,5291900.0],["2013-12-06",62.2461,62.6267,62.151,62.5681,5759300.0],["2013-12-09",62.7145,63.3219,62.612,62.9999,6023400.0],["2013-12-10",62.9121,63.5707,62.8755,63.2414,4987000.0],["2013-12-11",62.956,63.095,62.29,62.4071,5624100.0],["2013-12-12",62.473,62.7145,62.0851,62.6193,4551700.0],["2013-12-13",62.6925,63.1023,62.6194,62.9706,4226200.0],["2013-12-16",63.2999,64.2878,63.256,63.9439,6976200.0],["2013-12-17",63.8268,64.1415,63.2121,63.6073,4764400.0],["2013-12-18",63.6731,64.7342,63.4097,64.522,6963200.0],["2013-12-19",64.0317,64.2805,63.8561,64.061,4299700.0],["2013-12-20",64.2878,65.2099,64.2585,65.0781,7389700.0],["2013-12-23",65.3562,65.9124,65.3269,65.8319,5733300.0],["2013-12-24",65.8611,66.5783,65.8538,66.5271,2675700.0],["2013-12-26",66.5856,67.0832,66.3734,66.7027,4790800.0],["2013-12-27",66.6954,66.9076,66.271,66.4978,3373800.0],["2013-12-30",66.4832,66.6149,66.0661,66.4978,2625000.0],["2013-12-31",66.593,66.7247,66.1978,66.4539,3098900.0],["2014-01-02",66.1612,66.1905,65.3709,65.766,4898000.0],["2014-01-03",65.8612,66.0441,65.5611,65.7294,3722000.0],["2014-01-06",66.0002,66.0807,64.6756,64.8659,5233900.0],["2014-01-07",64.9611,65.2977,64.9464,65.0781,3512100.0],["2014-01-08",64.9684,65.7294,64.8879,65.2318,4421600.0],["2014-01-09",65.3196,65.7148,64.9025,65.6489,4466400.0],["2014-01-10",65.4294,66.3002,65.3416,66.2344,5416000.0],["2014-01-13",66.0515,66.7832,65.7295,65.7807,5213600.0],["2014-01-14",65.7587,66.3807,65.7587,66.271,3712100.0],["2014-01-15",66.5052,68.2029,66.5052,67.6248,10121900.0],["2014-01-16",67.6837,68.3982,67.5437,67.7721,4771000.0],["2014-01-17",67.8752,67.9563,67.0356,67.3523,6833400.0],["2014-01-21",67.4701,67.6542,66.0264,66.7335,5544900.0],["2014-01-22",66.7262,66.8956,65.8128,66.0264,4787300.0],["2014-01-23",65.334,65.6139,64.8553,65.172,5014800.0],["2014-01-24",64.8037,64.8111,63.2569,63.4705,8087400.0],["2014-01-27",67.5953,67.9931,65.6066,67.2418,22202300.0],["2014-01-28",67.3228,68.2582,67.286,68.1109,9409600.0],["2014-01-29",67.2565,67.7353,66.5052,66.7482,8145900.0],["2014-01-30",67.4185,69.1274,66.8293,68.6486,14764700.0],["2014-01-31",67.8826,69.7461,67.7721,69.1716,9697300.0],["2014-02-03",69.0464,69.1937,67.7279,68.0741,9084100.0],["2014-02-04",68.1183,68.2435,67.3891,68.133,6839700.0],["2014-02-05",67.9415,68.1404,67.0724,67.7353,5134500.0],["2014-02-06",67.7205,69.4073,67.6101,69.1127,6844200.0],["2014-02-07",69.3631,70.1512,69.1495,69.8787,9140200.0],["2014-02-10",69.9524,69.9597,68.9653,69.6062,5933400.0],["2014-02-11",69.6946,70.2249,69.4441,69.945,6006100.0],["2014-02-12",70.2028,71.1824,70.0997,70.8362,8002000.0],["2014-02-13",70.188,71.013,70.0555,70.792,4387000.0],["2014-02-14",70.6079,71.2119,70.5932,71.1161,4145300.0],["2014-02-18",70.6005,71.4034,70.6005,71.1235,4871700.0],["2014-02-19",70.851,71.9411,70.792,70.8657,5865200.0],["2014-02-20",71.0867,71.8306,70.1954,71.3887,7718400.0],["2014-02-21",71.5286,72.1473,71.3887,71.8159,5554600.0],["2014-02-24",71.8527,72.3609,71.5802,71.6833,4887800.0],["2014-02-25",71.3297,71.4329,70.5784,71.013,5989200.0],["2014-02-26",71.1972,72.1179,70.9615,71.5949,4753900.0],["2014-02-27",71.6023,71.919,71.094,71.2266,4337700.0],["2014-02-28",71.1751,71.8306,70.932,71.4255,5411100.0],["2014-03-03",70.9467,71.2045,70.4164,70.9393,4859200.0],["2014-03-04",71.5949,71.7864,71.1235,71.4623,6261300.0],["2014-03-05",71.1088,71.3739,70.6226,70.9835,5384800.0],["2014-03-06",71.4108,72.2946,71.1972,71.8895,6714300.0],["2014-03-07",72.0221,72.0884,71.0793,71.4845,5259200.0],["2014-03-10",71.1824,71.3003,70.6079,71.2635,4640300.0],["2014-03-11",71.5139,72.1179,71.1677,71.3297,5731200.0],["2014-03-12",70.932,71.6244,70.932,71.315,4448600.0],["2014-03-13",71.5949,71.9853,70.0186,70.4238,8434600.0],["2014-03-14",70.3059,70.8952,70.1218,70.2617,5002000.0],["2014-03-17",70.7037,71.0425,70.3796,70.468,4697200.0],["2014-03-18",70.7994,71.1898,70.49,71.013,4921300.0],["2014-03-19",70.7773,71.2414,70.1586,70.7405,5109200.0],["2014-03-20",70.4974,70.8878,70.0481,70.8657,4396000.0],["2014-03-21",71.4991,71.9116,71.2045,71.7348,8339700.0],["2014-03-24",71.8895,71.8895,71.0204,71.3371,4808600.0],["2014-03-25",71.7128,73.1712,71.5581,72.6187,9070400.0],["2014-03-26",73.127,73.3627,72.0369,72.0369,5610200.0],["2014-03-27",72.0516,72.8397,71.6612,72.5156,4947700.0],["2014-03-28",72.8545,73.3774,72.7587,73.208,5821500.0],["2014-03-31",73.6573,74.1214,72.9576,73.1933,5772600.0],["2014-04-01",72.8765,73.7162,72.8765,73.5174,4814300.0],["2014-04-02",73.6867,75.6902,73.5689,75.5945,9358300.0],["2014-04-03",75.0715,76.0143,74.8432,75.5356,8230200.0],["2014-04-04",75.786,76.1469,75.0642,75.2557,4889200.0],["2014-04-07",74.8432,75.182,73.9593,74.4749,5215100.0],["2014-04-08",74.3791,76.0512,74.3644,75.4177,6626900.0],["2014-04-09",75.6092,76.0143,75.02,75.8597,4062000.0],["2014-04-10",75.8007,76.3974,75.1231,75.322,4538900.0],["2014-04-11",74.4675,75.2041,74.3718,74.7253,5363900.0],["2014-04-14",75.263,75.7418,74.357,75.705,4114100.0],["2014-04-15",75.5945,75.9333,74.5854,75.4987,6317900.0],["2014-04-16",76.0322,76.4249,75.7284,76.2619,3801400.0],["2014-04-17",76.3508,76.6397,76.0174,76.1878,3556800.0],["2014-04-21",76.2397,76.2989,75.2394,76.047,3821400.0],["2014-04-22",76.1507,77.1584,76.1359,76.825,4528500.0],["2014-04-23",76.7287,77.514,76.4471,76.5953,6427400.0],["2014-04-24",78.5513,79.5738,77.64,78.003,8849200.0],["2014-04-25",77.8178,78.003,76.5286,77.5659,5731800.0],["2014-04-28",77.7882,78.1067,76.499,77.2473,4036200.0],["2014-04-29",77.64,78.166,76.9287,78.0178,4975800.0],["2014-04-30",77.9659,78.7142,77.7881,78.0919,5199300.0],["2014-05-01",77.9437,78.3809,77.5214,77.8474,2970800.0],["2014-05-02",77.7437,78.2253,77.5955,77.803,2677000.0],["2014-05-05",77.5437,77.6474,76.9139,77.4399,3166400.0],["2014-05-06",77.2102,77.4029,76.7583,76.9583,2836300.0],["2014-05-07",77.1287,77.5437,76.6323,77.514,3399800.0],["2014-05-08",77.4622,77.8104,77.1658,77.7511,3118400.0],["2014-05-09",77.7659,78.0178,77.2769,77.84,2761800.0],["2014-05-12",78.3216,78.9069,78.2772,78.6847,3664200.0],["2014-05-13",78.9069,80.1739,78.4031,79.3885,3951500.0],["2014-05-14",79.1663,79.307,78.7588,78.9292,3082300.0],["2014-05-15",78.8995,79.0848,77.0843,77.7882,5151000.0],["2014-05-16",77.8326,78.5735,77.1806,78.5587,4403300.0],["2014-05-19",78.1067,78.1882,77.5881,78.0845,3924300.0],["2014-05-20",77.64,77.6548,74.6245,75.2468,9277600.0],["2014-05-21",75.1876,76.3138,75.1876,76.2249,5460200.0],["2014-05-22",76.2397,76.9658,75.9507,76.373,3112300.0],["2014-05-23",76.4249,77.1658,76.4249,77.0769,2888600.0],["2014-05-27",77.2028,77.4103,76.6546,76.8176,3443400.0],["2014-05-28",76.7064,76.9509,76.2026,76.2471,3353300.0],["2014-05-29",76.5212,76.8101,75.9877,76.7583,3071200.0],["2014-05-30",76.2397,76.299,75.2395,75.7433,5939300.0],["2014-06-02",75.884,77.0102,75.5802,76.8768,3747000.0],["2014-06-03",76.6249,77.477,76.3508,77.4177,3643600.0],["2014-06-04",77.3658,77.8697,77.1065,77.2843,2879900.0],["2014-06-05",77.6474,79.3663,77.6252,79.2477,5389200.0],["2014-06-06",79.3367,80.285,79.2626,80.1517,4299600.0],["2014-06-09",79.8256,80.9815,79.7664,80.574,3900400.0],["2014-06-10",80.3888,81.1297,80.3147,80.9889,4752700.0],["2014-06-11",80.7073,80.7444,80.2628,80.5295,2738800.0],["2014-06-12",80.3665,80.3887,78.8625,79.0181,3408600.0],["2014-06-13",78.944,79.4478,78.5883,79.107,2009100.0],["2014-06-16",78.9069,79.1885,78.3364,79.1366,2137200.0],["2014-06-17",78.9144,79.2774,78.5365,79.0329,2138400.0],["2014-06-18",79.0033,79.7219,78.5735,79.633,2218700.0],["2014-06-19",79.27,79.5886,79.0477,79.4626,2592400.0],["2014-06-20",80.0554,81.1519,79.7516,81.0408,7762900.0],["2014-06-23",80.9444,81.389,80.2332,80.5962,2839500.0],["2014-06-24",80.4332,81.0111,79.2774,79.8775,2864200.0],["2014-06-25",79.633,80.6703,79.5367,80.3443,2176200.0],["2014-06-26",80.4258,80.611,79.9071,80.4036,1522900.0],["2014-06-27",80.2702,80.6703,79.8183,80.5962,3632100.0],["2014-06-30",80.5221,80.7814,79.9961,80.5147,2249200.0],["2014-07-01",80.8185,81.3149,80.7666,80.8852,2346300.0],["2014-07-02",80.9963,81.4631,80.9815,81.1741,1849000.0],["2014-07-03",81.426,82.3596,81.2704,82.3003,2876200.0],["2014-07-07",81.6335,81.8335,81.1815,81.6187,2697100.0],["2014-07-08",81.6557,81.7816,81.0555,81.1,2450600.0],["2014-07-09",81.3445,81.715,81.0704,81.6039,2270600.0],["2014-07-10",80.122,81.1815,79.8701,81.0259,2303600.0],["2014-07-11",81.1297,81.4927,80.4999,81.4705,1992300.0],["2014-07-14",81.8187,82.2707,81.5668,81.5668,2375100.0],["2014-07-15",81.6853,81.8113,81.0556,81.389,3212900.0],["2014-07-16",81.6335,82.5818,81.4408,82.5374,3974100.0],["2014-07-17",82.3137,82.515,81.2177,81.3221,3164700.0],["2014-07-18",81.5905,82.1422,81.3071,82.1422,2424900.0],["2014-07-21",82.0155,82.4256,81.6054,82.187,2075900.0],["2014-07-22",82.6418,82.9698,81.8663,82.0602,2879400.0],["2014-07-23",81.8589,82.0006,80.6809,80.8076,4471400.0],["2014-07-24",78.7348,79.2046,77.609,78.3173,8690300.0],["2014-07-25",77.6463,78.5485,77.6165,78.1757,4126200.0],["2014-07-28",78.1235,78.2129,76.9231,77.6537,4474300.0],["2014-07-29",78.2875,79.3612,78.0564,78.0564,7947100.0],["2014-07-30",78.3471,78.5261,76.8187,77.0796,5856900.0],["2014-07-31",76.2297,76.5652,75.1113,75.1187,6711400.0],["2014-08-01",74.9472,75.1933,73.8959,74.9472,6011900.0],["2014-08-04",74.8279,76.088,74.6341,75.909,5183900.0],["2014-08-05",75.3871,76.4011,75.2604,75.6779,5685400.0],["2014-08-06",75.1262,75.9389,75.0143,75.6704,5526900.0],["2014-08-07",76.5428,77.1467,75.9612,76.006,5752800.0],["2014-08-08",76.0582,77.1244,75.8867,77.0051,4690200.0],["2014-08-11",77.9967,78.1756,77.4897,77.9147,5197900.0],["2014-08-12",77.9818,78.4068,77.6388,77.788,4200900.0],["2014-08-13",77.7879,78.6603,77.7879,78.4068,4664900.0],["2014-08-14",78.6677,79.0331,78.28,78.7796,4178800.0],["2014-08-15",79.0406,79.3463,78.3845,78.8393,4099200.0],["2014-08-18",79.5475,79.8532,79.2419,79.7638,3478600.0],["2014-08-19",79.9726,80.3006,79.6818,80.0024,3639200.0],["2014-08-20",80.0695,80.6361,79.9278,80.3006,5341600.0],["2014-08-21",80.651,80.9493,80.1813,80.5019,4118100.0],["2014-08-22",80.2111,80.3901,79.4357,80.0098,4603700.0],["2014-08-25",80.4944,80.7703,80.323,80.5019,3014100.0],["2014-08-26",80.5616,81.0015,80.5094,80.569,2865800.0],["2014-08-27",80.6212,81.2102,80.5839,80.9344,3281900.0],["2014-08-28",80.5392,81.1357,80.3752,81.0089,3227800.0],["2014-08-29",81.1953,81.3444,80.7107,81.3221,4437200.0],["2014-09-02",81.2923,81.8142,81.1431,81.2102,4040200.0],["2014-09-03",81.6054,81.762,80.5615,80.8672,4669000.0],["2014-09-04",80.748,81.6352,80.6436,81.1357,4604000.0],["2014-09-05",81.2699,81.4041,80.666,80.9269,4305000.0],["2014-09-08",80.6958,80.8673,80.1664,80.4572,3496900.0],["2014-09-09",80.3901,80.6734,79.9204,80.0769,3578500.0],["2014-09-10",78.7423,79.1226,78.5708,78.9809,8154700.0],["2014-09-11",78.7796,78.7796,77.9818,78.7274,5460100.0],["2014-09-12",78.2651,78.3546,77.8401,78.3024,6904200.0],["2014-09-15",77.7805,78.2129,76.9603,78.1831,7051900.0],["2014-09-16",77.6985,78.9063,77.3704,78.1831,5289700.0],["2014-09-17",78.4217,78.5932,77.4524,77.5344,5122200.0],["2014-09-18",77.7656,77.952,77.0945,77.7954,3915800.0],["2014-09-19",78.1757,78.2875,76.1104,76.431,8285400.0],["2014-09-22",76.1253,76.2446,75.1709,75.2306,5093200.0],["2014-09-23",75.2007,75.3722,74.4701,74.5521,5710300.0],["2014-09-24",74.5893,75.6704,74.4775,75.4542,5797000.0],["2014-09-25",75.3051,75.4542,73.9556,74.1942,4960800.0],["2014-09-26",74.142,75.0367,73.9929,74.8428,2935900.0],["2014-09-29",74.0749,74.6341,73.2622,74.4328,3156400.0],["2014-09-30",74.5819,74.6341,73.6648,73.8363,3746100.0],["2014-10-01",73.5455,73.8139,72.524,72.7775,4827300.0],["2014-10-02",72.8073,73.0534,71.689,72.6284,4460800.0],["2014-10-03",73.0981,73.3218,72.3451,72.6135,3921900.0],["2014-10-06",72.9267,73.1653,72.2556,73.0683,3982400.0],["2014-10-07",72.3898,72.703,70.6004,70.6079,6479500.0],["2014-10-08",70.5184,72.2184,69.8175,72.0618,6214200.0],["2014-10-09",71.7337,71.9649,69.5193,69.7132,6414500.0],["2014-10-10",69.5193,70.5109,68.304,69.4373,6179100.0],["2014-10-13",69.5566,70.1307,68.3114,68.3561,5852400.0],["2014-10-14",68.975,70.839,68.8855,69.1912,6791300.0],["2014-10-15",68.1698,69.1539,67.1408,69.0346,9377600.0],["2014-10-16",67.8176,70.7325,67.8176,70.0489,7439400.0],["2014-10-17",70.7701,71.8219,70.6049,71.4087,7442600.0],["2014-10-20",71.018,71.5965,70.0714,70.6424,4270800.0],["2014-10-21",71.4012,72.3628,71.4012,72.0398,3990500.0],["2014-10-22",71.7693,72.1074,70.6574,71.0481,6211300.0],["2014-10-23",73.3244,75.0824,73.1291,74.579,11670100.0],["2014-10-24",74.7594,74.8871,73.9029,74.7068,4133800.0],["2014-10-27",74.1358,74.2034,72.9864,74.0306,4346100.0],["2014-10-28",74.7068,75.999,74.3988,75.999,5069600.0],["2014-10-29",76.277,76.5099,75.0073,75.2703,4426400.0],["2014-10-30",74.8495,75.5633,74.4213,75.2477,2650900.0],["2014-10-31",76.1417,76.908,75.7586,76.1868,5367700.0],["2014-11-03",76.3371,76.4498,74.9547,75.2928,4434300.0],["2014-11-04",74.9397,75.1275,73.655,74.0833,4849000.0],["2014-11-05",74.7143,74.857,73.963,74.6843,3515600.0],["2014-11-06",74.7594,75.8713,74.5565,75.8112,3427700.0],["2014-11-07",76.0741,76.5023,75.8037,76.4498,2708200.0],["2014-11-10",76.5249,77.0433,76.5249,76.7878,3308100.0],["2014-11-11",76.8629,77.2311,76.3295,77.0282,2464400.0],["2014-11-12",76.7578,77.5466,76.2694,77.3738,2808700.0],["2014-11-13",77.4264,77.5165,75.6384,75.9614,3924100.0],["2014-11-14",75.8788,76.4047,75.6159,76.1342,2660500.0],["2014-11-17",76.0666,76.6902,75.4656,76.4047,2477000.0],["2014-11-18",76.4047,76.9681,76.1117,76.6601,2761200.0],["2014-11-19",76.5249,76.8555,75.7962,76.1042,4679100.0],["2014-11-20",75.3754,76.7353,75.1801,76.6977,3052600.0],["2014-11-21",78.358,80.4766,78.2829,79.9732,8738000.0],["2014-11-24",79.9357,79.9883,78.959,79.6051,4108600.0],["2014-11-25",79.7103,80.1084,79.1318,79.8154,3321500.0],["2014-11-26",79.853,79.9657,79.222,79.4774,2463800.0],["2014-11-28",78.4256,78.5909,75.2177,75.5783,5780900.0],["2014-12-01",75.3078,75.4806,73.4672,74.3762,7431800.0],["2014-12-02",74.7369,75.0975,74.1659,74.7594,3900400.0],["2014-12-03",75.1576,76.2244,75.0975,75.2627,6930700.0],["2014-12-04",74.8946,75.7811,74.7594,74.8796,3390100.0],["2014-12-05",74.9847,75.0974,74.1583,74.2109,3605000.0],["2014-12-08",74.1208,74.1959,71.5214,71.5589,7192100.0],["2014-12-09",70.7476,72.2501,70.4696,71.7092,6562900.0],["2014-12-10",71.3035,71.3862,69.6808,69.8836,6749600.0],["2014-12-11",70.3795,70.8377,69.5155,69.6357,4664900.0],["2014-12-12",69.1173,69.1173,67.5847,67.9904,10327200.0],["2014-12-15",68.5538,68.5839,67.1565,67.4269,6924100.0],["2014-12-16",67.0363,69.3051,66.9762,67.1189,7649500.0],["2014-12-17",67.164,67.7199,66.1347,67.4269,8671600.0],["2014-12-18",69.0347,69.0347,68.028,68.8844,8344400.0],["2014-12-19",68.8018,69.1023,68.2759,68.8994,9689200.0],["2014-12-22",69.4629,69.7258,69.0046,69.3577,4577200.0],["2014-12-23",69.8611,70.5748,69.6056,70.2442,3554200.0],["2014-12-24",70.3494,70.6048,70.0714,70.4095,1654200.0],["2014-12-26",70.5823,71.1157,70.4095,70.7926,3127800.0],["2014-12-29",70.7701,70.8302,70.3118,70.402,2390500.0],["2014-12-30",70.3193,70.3419,69.5004,69.5605,3197400.0],["2014-12-31",69.7859,70.2968,68.7041,68.7642,3251100.0],["2015-01-02",68.9445,69.3953,68.1106,69.0271,3767900.0],["2015-01-05",67.8777,67.9303,65.0605,65.3835,11301400.0],["2015-01-06",65.5713,65.8718,63.9861,64.9627,8660600.0],["2015-01-07",65.6389,66.2174,64.9252,65.9695,6511100.0],["2015-01-08",66.9987,67.0738,65.992,66.6456,7617800.0],["2015-01-09",66.6832,66.7808,65.376,65.8493,4857100.0],["2015-01-12",65.9094,65.9394,64.6622,65.2783,4351600.0],["2015-01-13",65.8718,66.0371,64.0086,64.8876,5078100.0],["2015-01-14",63.7757,64.7749,63.3099,64.6622,10366700.0],["2015-01-15",65.1621,65.2682,63.8518,63.8669,6683900.0],["2015-01-16",63.8063,63.8669,62.905,63.5185,10424800.0],["2015-01-20",63.9427,64.0033,63.011,63.6018,5937300.0],["2015-01-21",63.314,64.685,63.314,64.6622,6613100.0],["2015-01-22",65.1773,66.1695,64.7077,65.7605,5567800.0],["2015-01-23",65.7378,65.8969,64.5335,64.844,5027500.0],["2015-01-26",64.6547,65.3364,64.3062,65.1621,8140500.0],["2015-01-27",60.3979,61.6173,59.9131,60.4812,27489500.0],["2015-01-28",60.8978,61.5037,60.5645,60.6024,14269300.0],["2015-01-29",60.5266,60.7311,59.6935,60.5948,9157000.0],["2015-01-30",60.2237,61.2159,60.1555,60.5721,8150700.0],["2015-02-02",60.6554,61.2614,60.2085,61.2311,7149000.0],["2015-02-03",61.5189,63.7079,61.4659,63.564,10895300.0],["2015-02-04",62.7005,63.1095,61.8522,62.0718,8806500.0],["2015-02-05",62.4127,63.3443,62.0112,63.2989,6640200.0],["2015-02-06",63.3216,63.7306,62.7156,63.0262,5581500.0],["2015-02-09",62.905,64.2835,62.8292,64.132,7693800.0],["2015-02-10",64.382,64.382,63.2155,63.5488,6569100.0],["2015-02-11",63.2913,63.3746,62.2914,63.1777,5722600.0],["2015-02-12",63.6851,63.8139,63.1019,63.2685,4623000.0],["2015-02-13",63.7079,64.7531,63.6473,64.4805,5645500.0],["2015-02-17",64.276,64.8213,63.776,64.6698,3924400.0],["2015-02-18",64.3214,64.9955,64.0639,64.2305,3568600.0],["2015-02-19",63.4806,63.6245,62.2687,63.0943,5733500.0],["2015-02-20",63.0943,64.0942,62.4127,63.9578,6029400.0],["2015-02-23",63.5488,63.6094,62.9732,63.2383,5180000.0],["2015-02-24",63.4504,64.1472,63.3216,64.0033,3678700.0],["2015-02-25",64.0184,64.6547,63.7533,64.4956,3449500.0],["2015-02-26",64.4577,64.4577,63.2913,63.4731,4457000.0],["2015-02-27",63.7609,63.7609,62.7838,62.7914,4370500.0],["2015-03-02",62.7914,62.9201,62.2915,62.8671,4155000.0],["2015-03-03",62.6475,63.4655,62.602,62.7459,4331700.0],["2015-03-04",62.5414,62.5717,61.2235,61.9052,6863600.0],["2015-03-05",61.9052,61.9052,60.6402,61.7385,7123500.0],["2015-03-06",60.8751,61.5113,60.254,60.6403,7913800.0],["2015-03-09",60.7236,61.6098,60.6706,61.2083,4740500.0],["2015-03-10",60.6099,61.1705,60.3979,60.5266,4850500.0],["2015-03-11",60.7084,60.7084,60.0343,60.3676,4612200.0],["2015-03-12",60.7993,60.9584,60.4433,60.7387,3612500.0],["2015-03-13",60.5191,60.5266,59.2239,60.0116,7272700.0],["2015-03-16",60.2691,60.5948,59.8828,60.5721,3598500.0],["2015-03-17",60.1025,60.1025,59.2693,59.4208,6979900.0],["2015-03-18",59.2693,61.6855,59.2693,61.6022,12154300.0],["2015-03-19",60.9735,60.9735,60.2616,60.663,5236200.0],["2015-03-20",61.0644,61.5416,60.7387,61.4962,8216600.0],["2015-03-23",61.4961,62.0491,61.3674,61.4204,4704000.0],["2015-03-24",61.4659,61.5037,60.7463,60.9584,3978700.0],["2015-03-25",61.375,61.3826,60.4661,60.4888,4803000.0],["2015-03-26",60.3221,61.2008,60.2237,60.5039,4238500.0],["2015-03-27",60.1858,60.5039,59.6556,60.3449,6336900.0],["2015-03-30",60.6024,61.7461,60.5948,61.6325,4621200.0],["2015-03-31",60.9811,61.0872,60.4509,60.6176,4848600.0],["2015-04-01",60.6175,60.9887,60.1328,60.3221,4446200.0],["2015-04-02",60.2918,60.9735,60.1404,60.7766,3555300.0],["2015-04-06",60.8599,62.1097,60.5797,61.7234,4495400.0],["2015-04-07",61.5189,61.6779,60.9735,61.0038,3526300.0],["2015-04-08",61.2311,61.534,60.5342,60.9281,4196200.0],["2015-04-09",60.9736,61.5113,60.8069,61.1099,4291900.0],["2015-04-10",61.428,62.7156,61.1553,62.5641,6831900.0],["2015-04-13",62.5641,62.5717,61.8067,62.2157,5293900.0],["2015-04-14",62.5263,63.0489,61.7613,62.8671,5898700.0],["2015-04-15",63.0868,64.9349,62.8671,64.5032,9643800.0],["2015-04-16",64.4574,64.8392,64.1519,64.4115,5692300.0],["2015-04-17",63.77,63.8387,63.1285,63.602,5314000.0],["2015-04-20",64.1213,64.7247,64.0602,64.6101,3914600.0],["2015-04-21",64.6559,64.8927,63.854,64.0908,5620900.0],["2015-04-22",64.2512,64.8698,63.4569,64.8163,6520700.0],["2015-04-23",66.3284,66.8249,64.0373,64.7552,18917600.0],["2015-04-24",64.6865,65.0454,64.1671,64.6101,5848100.0],["2015-04-27",64.7399,65.6335,64.4574,65.1676,5912000.0],["2015-04-28",65.2364,65.8473,64.5337,65.8321,5736500.0],["2015-04-29",65.4426,67.1456,65.2669,66.8249,7021800.0],["2015-04-30",66.3284,66.6721,65.8549,66.3513,5460100.0],["2015-05-01",66.97,67.4205,66.2597,66.7256,4850100.0],["2015-05-04",67.0005,67.1762,66.5728,66.6721,2754500.0],["2015-05-05",66.8783,67.3748,66.2139,66.443,4623700.0],["2015-05-06",67.0158,67.1609,66.0001,66.4354,4464700.0],["2015-05-07",66.1757,66.3514,65.5953,66.0077,3892800.0],["2015-05-08",67.0387,67.0845,66.2139,66.6798,3577100.0],["2015-05-11",67.5122,68.3065,67.2755,67.7948,6882600.0],["2015-05-12",67.3518,67.4664,66.6416,67.3289,4066400.0],["2015-05-13",67.6573,68.0239,67.3671,67.5428,3178300.0],["2015-05-14",67.8024,68.421,67.7031,67.7719,3228400.0],["2015-05-15",67.5886,67.6344,66.9012,67.5351,3205000.0],["2015-05-18",67.5046,67.5886,66.9394,67.4282,3074400.0],["2015-05-19",67.1227,67.138,66.0688,66.6263,5676800.0],["2015-05-20",66.9241,67.306,66.5423,67.1533,3841500.0],["2015-05-21",67.3824,68.444,67.1609,68.2225,8155500.0],["2015-05-22",68.1079,68.3523,67.6879,67.6879,3483800.0],["2015-05-26",67.306,67.3213,66.6645,67.0845,3149600.0],["2015-05-27",67.1991,67.833,66.9394,67.1456,4517100.0],["2015-05-28",66.6951,66.7867,65.4731,65.687,5899100.0],["2015-05-29",65.4807,65.9313,64.9996,65.16,4685700.0],["2015-06-01",65.7251,65.9619,64.6865,65.3203,3976900.0],["2015-06-02",65.076,66.1986,64.9691,65.8091,2817800.0],["2015-06-03",66.1375,66.4889,65.5342,65.855,2841800.0],["2015-06-04",65.2974,65.9848,65.16,65.2745,3775200.0],["2015-06-05",64.9232,66.0612,64.8469,65.7175,3937600.0],["2015-06-08",65.5266,66.0459,65.5113,65.7939,3355800.0],["2015-06-09",66.0306,66.9165,66.0001,66.2368,3984900.0],["2015-06-10",66.7867,67.749,66.718,67.5733,4717100.0],["2015-06-11",67.6802,67.7872,67.1456,67.3366,2872900.0],["2015-06-12",67.1685,67.5199,66.8783,67.0922,2212800.0],["2015-06-15",66.5499,66.7409,65.9466,66.5423,2721000.0],["2015-06-16",66.2826,66.4583,65.8626,66.1299,2895000.0],["2015-06-17",66.359,66.8631,65.9237,66.634,3402800.0],["2015-06-18",66.3132,67.0082,66.3132,66.7791,3372600.0],["2015-06-19",66.6492,67.1762,66.5576,66.8401,3910900.0],["2015-06-22",67.1838,67.4511,66.9853,67.4129,3648600.0],["2015-06-23",67.5275,67.6802,67.2144,67.5504,2539000.0],["2015-06-24",67.8101,67.8253,67.2602,67.3366,3413600.0],["2015-06-25",67.3747,67.4588,66.1834,66.2292,3239100.0],["2015-06-26",66.0611,66.4048,65.5342,66.3055,4387300.0],["2015-06-29",65.8473,66.2444,64.9919,65.1447,4747300.0],["2015-06-30",65.748,65.8702,64.7628,64.7781,4077900.0],["2015-07-01",65.2134,65.2592,63.8006,64.1137,5296200.0],["2015-07-02",64.5566,64.7476,64.0373,64.4421,2582200.0],["2015-07-06",63.8846,64.2665,63.182,63.5027,4896600.0],["2015-07-07",63.3805,64.2435,62.5099,64.1442,5192000.0],["2015-07-08",63.4263,63.5638,62.4411,62.8306,4325100.0],["2015-07-09",63.7165,63.9227,62.212,62.3877,4570700.0],["2015-07-10",63.1133,63.3195,62.5252,62.739,3495000.0],["2015-07-13",63.2889,64.1748,63.1438,63.877,4228500.0],["2015-07-14",63.7929,64.6712,63.7853,64.5032,3797700.0],["2015-07-15",64.5719,64.8087,63.9609,64.2741,3661700.0],["2015-07-16",65.3223,65.4302,64.2895,64.5592,3686000.0],["2015-07-17",64.3974,64.4745,63.7885,64.0968,2931500.0],["2015-07-20",64.0197,64.197,63.3106,63.3954,4291400.0],["2015-07-21",63.0486,63.8887,62.6246,63.3723,4691900.0],["2015-07-22",62.432,62.5244,61.006,61.4762,10180700.0],["2015-07-23",59.8884,60.9213,59.0791,59.2564,13909900.0],["2015-07-24",59.2795,59.4182,58.4625,58.6552,9175900.0],["2015-07-27",57.9461,58.3623,57.6301,58.054,10269600.0],["2015-07-28",58.5165,60.2353,58.4163,59.9501,15699000.0],["2015-07-29",59.5801,59.7034,58.9712,59.6032,13794800.0],["2015-07-30",59.3335,60.4049,59.1023,60.3894,7386200.0],["2015-07-31",60.5821,60.9212,60.2352,60.6052,6203600.0],["2015-08-03",60.4434,60.4511,59.1562,59.5493,6443300.0],["2015-08-04",59.6032,60.0118,58.8248,59.0406,5822300.0],["2015-08-05",59.7343,60.058,59.1331,59.2564,4581900.0],["2015-08-06",59.3335,59.8499,58.7169,59.7034,5609500.0],["2015-08-07",59.7497,60.2353,59.3027,59.5724,7851300.0],["2015-08-10",60.1505,61.9001,60.0426,61.7845,9041600.0],["2015-08-11",60.6823,60.8365,59.5262,60.1505,8992500.0],["2015-08-12",59.5878,60.9829,59.2872,60.8287,7236800.0],["2015-08-13",60.5436,60.5667,59.8884,59.9346,5662500.0],["2015-08-14",59.8576,60.6823,59.8113,60.4973,3811500.0],["2015-08-17",60.2198,60.6129,59.5107,60.5358,5226800.0],["2015-08-18",60.5127,60.8904,60.2584,60.7517,5146400.0],["2015-08-19",60.3123,60.5359,59.3874,59.6649,5862700.0],["2015-08-20",59.5647,59.9886,58.8941,58.8941,7767300.0],["2015-08-21",58.5319,58.8094,57.7765,57.8074,11805500.0],["2015-08-24",55.3563,57.7148,54.1308,56.1271,15209300.0],["2015-08-25",57.9769,58.185,55.5182,55.5413,9427200.0],["2015-08-26",56.8979,57.0983,55.9036,56.9364,8288100.0],["2015-08-27",57.8382,58.7477,57.2139,58.3161,8537700.0],["2015-08-28",57.9538,58.5935,57.5221,58.5396,6649500.0],["2015-08-31",58.054,59.1716,57.7303,58.9173,7019600.0],["2015-09-01",57.422,58.5319,57.3911,57.7303,9053100.0],["2015-09-02",58.501,58.7014,57.7688,58.6552,5325900.0],["2015-09-03",58.5396,58.5858,56.867,57.3834,11077100.0],["2015-09-04",56.2658,56.7745,55.7648,56.3429,12007300.0],["2015-09-08",57.4836,57.5145,56.6975,57.2678,5647800.0],["2015-09-09",57.8074,57.9615,56.0963,56.235,5859200.0],["2015-09-10",56.181,56.5048,55.5182,55.8188,6109100.0],["2015-09-11",55.6723,56.2042,55.4026,55.9806,4413800.0],["2015-09-14",55.7648,56.1811,55.5028,56.0886,4231800.0],["2015-09-15",56.2812,57.607,55.9961,57.4836,5109400.0],["2015-09-16",57.6917,58.4779,57.4836,58.3006,5225800.0],["2015-09-17",58.1156,58.3315,56.9672,57.0828,7745000.0],["2015-09-18",56.5202,56.6512,55.1945,55.3871,9260100.0],["2015-09-21",55.7263,56.1425,55.4257,55.6184,7594900.0],["2015-09-22",54.8168,55.3409,54.4468,55.2484,5717300.0],["2015-09-23",55.2407,55.3486,54.0768,54.1077,4754300.0],["2015-09-24",51.0246,51.41,49.8299,50.7163,22589600.0],["2015-09-25",50.0997,50.6932,49.8993,50.0843,12365100.0],["2015-09-28",49.5139,49.5756,48.5505,49.1671,12572000.0],["2015-09-29",49.0592,50.4003,49.0206,49.5679,8784400.0],["2015-09-30",50.0612,50.593,49.4446,50.3772,7850300.0],["2015-10-01",50.5853,50.9475,49.0283,49.6295,7933000.0],["2015-10-02",49.1671,50.6624,48.6353,50.6393,8782700.0],["2015-10-05",51.4023,53.5527,51.2713,53.3215,10661900.0],["2015-10-06",53.599,54.8399,53.2444,54.5856,9664100.0],["2015-10-07",55.0018,56.0423,53.2984,54.2464,8307700.0],["2015-10-08",54.2002,55.6338,53.8379,55.3717,6091600.0],["2015-10-09",55.3717,55.8727,54.6164,54.9555,5573500.0],["2015-10-12",55.1174,55.1328,54.2002,54.3389,4643500.0],["2015-10-13",53.9227,54.7474,53.3832,54.0846,4724800.0],["2015-10-14",54.0383,54.7705,53.6221,54.5008,4042700.0],["2015-10-15",54.3158,54.6626,53.7685,54.5933,4547900.0],["2015-10-16",54.4314,54.5933,53.2675,53.7069,8310000.0],["2015-10-19",53.3754,53.545,53.0286,53.3909,5712000.0],["2015-10-20",53.0749,54.8708,52.8051,54.1617,6385800.0],["2015-10-21",54.4083,55.418,53.6298,53.6992,8679400.0],["2015-10-22",52.9354,56.7621,52.8497,55.2423,13909200.0],["2015-10-23",55.8892,56.4504,55.0709,55.9204,7942500.0],["2015-10-26",55.9516,56.3491,55.6632,55.7411,6254500.0],["2015-10-27",54.6968,55.3982,53.2627,54.8605,8280500.0],["2015-10-28",55.141,56.201,54.9306,56.0919,5486900.0],["2015-10-29",55.7178,56.5595,55.5541,56.0919,4321300.0],["2015-10-30",56.3257,57.1129,55.8269,56.8868,7388700.0],["2015-11-02",56.8946,58.1728,56.7621,57.939,5876500.0],["2015-11-03",58.0169,58.7028,57.8299,58.2585,5006100.0],["2015-11-04",58.7184,59.1782,57.9312,58.1027,5477800.0],["2015-11-05",58.1806,58.8898,57.0583,57.8455,6238900.0],["2015-11-06",57.222,57.5571,56.3724,57.5493,5538600.0],["2015-11-09",57.2298,57.3701,55.71,56.0295,5914800.0],["2015-11-10",55.9516,56.5673,55.8269,56.4504,4373800.0],["2015-11-11",56.5361,56.7777,55.975,56.0451,4190700.0],["2015-11-12",55.1956,55.3281,53.3173,53.5121,8731700.0],["2015-11-13",53.5433,54.6578,53.3874,54.2681,6429600.0],["2015-11-16",54.1512,55.0397,53.9564,54.8605,5167600.0],["2015-11-17",54.6578,54.8371,53.8161,54.0811,4812000.0],["2015-11-18",54.4786,54.9072,54.0733,54.8059,3788300.0],["2015-11-19",54.1668,54.6422,53.4654,54.5721,6296000.0],["2015-11-20",54.9306,55.4995,54.6812,55.445,6495100.0],["2015-11-23",55.3203,56.0373,55.2502,55.3515,3847600.0],["2015-11-24",55.1644,55.8892,54.8994,55.6476,3846500.0],["2015-11-25",55.9126,56.0295,55.1176,55.7178,3493000.0],["2015-11-27",55.4761,55.7489,55.102,55.5073,1642100.0],["2015-11-30",55.5931,56.7309,55.4528,56.6218,5632900.0],["2015-12-01",56.3724,56.6141,55.219,55.7723,6578400.0],["2015-12-02",55.4917,56.2166,55.0397,55.3592,5068200.0],["2015-12-03",55.4528,55.5073,54.0655,54.2759,8130800.0],["2015-12-04",54.0577,54.5799,53.6212,54.5409,5252000.0],["2015-12-07",53.5277,53.5667,52.7795,53.2783,6805900.0],["2015-12-08",52.2106,52.3431,51.5793,51.8598,6866300.0],["2015-12-09",51.6728,52.2339,50.7843,51.3688,8578000.0],["2015-12-10",51.4234,52.2885,51.3688,51.7351,5768700.0],["2015-12-11",50.9558,51.5169,50.2543,50.9947,7572600.0],["2015-12-14",51.1506,51.5793,50.4492,51.5325,7371100.0],["2015-12-15",51.0181,52.1872,50.8467,52.0235,6061200.0],["2015-12-16",51.6104,52.9042,51.5481,52.7795,6747600.0],["2015-12-17",52.3586,52.6158,50.5661,50.5817,6800000.0],["2015-12-18",50.3478,51.3377,49.9582,50.7453,13490900.0],["2015-12-21",51.1194,51.2987,50.1764,50.8467,5311500.0],["2015-12-22",51.6338,53.6135,51.5247,53.3173,9697200.0],["2015-12-23",54.237,54.9384,53.7693,54.4708,7586300.0],["2015-12-24",54.3617,54.4786,53.8239,54.0733,2322100.0],["2015-12-28",53.8706,53.9174,53.0211,53.4498,3884000.0],["2015-12-29",53.9486,54.2214,53.481,53.9252,3539500.0],["2015-12-30",53.5121,54.2681,53.442,53.5355,3158500.0],["2015-12-31",53.3485,53.8551,52.951,52.9666,4356400.0],["2016-01-04",52.1248,53.0601,51.2208,52.9899,8586900.0],["2016-01-05",53.2939,53.3407,51.7663,52.4366,6139100.0],["2016-01-06",51.4234,52.1014,51.1428,51.6104,6639300.0],["2016-01-07",50.7219,51.0649,49.6152,49.8335,8601500.0],["2016-01-08",50.1374,50.2933,49.0463,49.3269,8278500.0],["2016-01-11",49.623,49.6464,47.4252,47.9084,9669400.0],["2016-01-12",48.6644,48.7112,47.0667,48.0097,8593100.0],["2016-01-13",48.376,48.9138,47.0667,47.4564,7237300.0],["2016-01-14",47.7291,49.0775,47.0589,48.5319,9241800.0],["2016-01-15",46.9694,47.4192,46.3618,47.2456,12674500.0],["2016-01-19",47.5534,47.7743,46.1487,46.5827,8501100.0],["2016-01-20",45.833,46.8589,44.4757,46.4091,10857700.0],["2016-01-21",46.5591,47.6796,45.9672,47.1036,8798300.0],["2016-01-22",48.3188,49.3684,47.8217,48.1215,7815600.0],["2016-01-25",46.5275,46.8353,45.5805,45.6989,10971500.0],["2016-01-26",46.0856,47.0799,45.8409,46.6853,8141900.0],["2016-01-27",46.1092,47.2614,45.3438,46.0224,11013800.0],["2016-01-28",48.9344,49.2816,46.2197,48.2005,13567000.0],["2016-01-29",48.6818,49.1553,47.9479,49.1159,8221000.0],["2016-02-01",48.9028,49.7787,48.4372,49.4789,5955700.0],["2016-02-02",48.3583,48.5714,47.727,47.8769,6282300.0],["2016-02-03",48.5082,50.1891,47.1904,49.9287,8332100.0],["2016-02-04",50.1891,52.8643,50.1891,52.0514,12598000.0],["2016-02-05",51.8226,52.6828,51.4359,52.1777,7463700.0],["2016-02-08",51.6253,51.7989,50.2364,50.9624,6315500.0],["2016-02-09",50.4258,50.8283,49.8103,50.4495,5638500.0],["2016-02-10",50.7178,50.8046,48.9265,49.0369,5955400.0],["2016-02-11",48.0663,49.1711,47.7506,48.4609,7055000.0],["2016-02-12",48.9186,50.0865,48.7844,49.834,4297400.0],["2016-02-16",50.631,51.7279,50.1181,51.4596,4819400.0],["2016-02-17",52.083,53.4956,51.8621,53.0773,7373800.0],["2016-02-18",52.9905,53.3456,51.4044,52.1777,6175500.0],["2016-02-19",51.2307,51.7042,50.5679,51.6253,4994900.0],["2016-02-22",51.6253,53.2825,51.6253,53.1168,5787700.0],["2016-02-23",52.959,53.0615,51.8463,51.9094,5599400.0],["2016-02-24",51.0571,52.0593,49.7708,51.9883,6439200.0],["2016-02-25",51.9962,52.4539,51.1676,52.4539,4277200.0],["2016-02-26",53.1799,53.6613,52.4381,52.7696,4149800.0],["2016-02-29",52.9826,54.119,52.4697,53.4246,8643200.0],["2016-03-01",54.0085,54.8371,53.1404,54.5214,4451600.0],["2016-03-02",54.2531,55.1843,53.827,54.7503,4801300.0],["2016-03-03",54.9397,56.881,54.7582,56.6205,7172700.0],["2016-03-04",56.8889,58.3645,56.4548,57.4807,9521500.0],["2016-03-07",57.4492,59.7613,57.4492,59.0038,10740400.0],["2016-03-08",58.2225,58.4829,56.4391,56.6048,8748400.0],["2016-03-09",57.0783,57.3702,56.2339,56.7152,4907900.0],["2016-03-10",56.8415,56.8415,55.6262,56.3128,6352400.0],["2016-03-11",57.1019,57.6859,57.0388,57.4492,4787000.0],["2016-03-14",57.3939,57.9542,56.9204,57.3939,5060000.0],["2016-03-15",56.3759,57.1887,55.9182,57.1651,4674400.0],["2016-03-16",57.2834,58.7986,56.9756,58.6644,6641200.0],["2016-03-17",58.5539,60.2111,58.0173,59.8955,13316000.0],["2016-03-18",60.0375,60.7162,58.9012,59.5561,13750200.0],["2016-03-21",59.6035,60.2506,59.2168,59.8876,4315700.0],["2016-03-22",59.6508,60.0375,59.3746,59.6193,3625600.0],["2016-03-23",59.1616,59.2799,58.0568,58.1436,5352900.0],["2016-03-24",57.5517,59.4615,57.3939,59.4141,7036100.0],["2016-03-28",59.3036,59.6193,58.7591,59.4378,3425400.0],["2016-03-29",59.1616,60.0138,58.546,59.9823,4085000.0],["2016-03-30",60.7162,60.9608,59.9823,60.3768,4886800.0],["2016-03-31",60.2111,60.8661,60.1638,60.4005,4348700.0],["2016-04-01",59.6982,60.6609,58.9248,60.5978,4878300.0],["2016-04-04",60.4163,60.7951,59.5167,59.7534,4349500.0],["2016-04-05",59.4378,59.856,58.8696,59.3746,4386800.0],["2016-04-06",59.5956,59.6351,58.1594,59.3589,4929800.0],["2016-04-07",58.7828,58.9327,58.2067,58.5303,4800800.0],["2016-04-08",59.2089,59.3825,58.3961,58.6723,4911000.0],["2016-04-11",58.8775,59.8008,58.8775,58.8933,3904800.0],["2016-04-12",59.2326,60.5583,58.767,60.0533,5129600.0],["2016-04-13",60.6609,62.468,60.4163,62.4444,9365700.0],["2016-04-14",62.689,62.91,61.8446,62.3812,5372300.0],["2016-04-15",62.6417,62.9573,62.1287,62.4759,5508500.0],["2016-04-18",61.9235,63.0283,61.6631,62.5391,4822200.0],["2016-04-19",63.123,63.8333,62.7048,63.4387,6283500.0],["2016-04-20",63.3282,63.6044,62.5785,62.9257,5356800.0],["2016-04-21",62.7505,63.4118,62.3042,62.6788,6509100.0],["2016-04-22",62.8939,63.0931,61.5154,62.4078,10099600.0],["2016-04-25",62.5512,62.8381,60.7185,61.1886,8079800.0],["2016-04-26",61.4755,61.9456,60.9337,61.8739,6085900.0],["2016-04-27",62.1369,62.862,61.8341,62.6947,4459300.0],["2016-04-28",62.1767,63.0851,61.8341,61.9536,4844600.0],["2016-04-29",62.1687,62.9496,61.611,61.9297,7702700.0],["2016-05-02",61.6349,62.2086,61.0532,62.0253,3330100.0],["2016-05-03",61.2365,61.4357,60.2245,60.846,4790900.0],["2016-05-04",60.7026,60.8062,58.8858,59.1567,6938100.0],["2016-05-05",59.085,59.4436,57.9296,58.0013,8071200.0],["2016-05-06",57.4993,58.5033,57.069,58.4555,6942800.0],["2016-05-09",57.6348,57.8738,56.2324,56.3997,9405000.0],["2016-05-10",56.3997,57.9376,56.2483,57.7782,6507300.0],["2016-05-11",58.0491,58.6547,57.6587,57.7145,4691900.0],["2016-05-12",58.1049,58.3599,56.7184,57.1328,4526500.0],["2016-05-13",57.077,57.1965,55.826,55.8339,6417200.0],["2016-05-16",56.0889,57.1328,55.8578,56.3359,4515900.0],["2016-05-17",56.3359,57.5153,56.1367,56.6148,4841900.0],["2016-05-18",56.2722,57.2682,55.8419,56.2483,5166000.0],["2016-05-19",55.7224,55.8738,55.0132,55.324,6137100.0],["2016-05-20",55.7782,56.3997,55.579,55.6746,5731600.0],["2016-05-23",55.6188,56.5352,55.4515,56.0969,4002000.0],["2016-05-24",56.3997,56.7742,55.9774,56.6467,3872400.0],["2016-05-25",57.077,57.9296,56.7822,57.826,5035400.0],["2016-05-26",58.3599,58.6388,57.4196,57.4356,4146400.0],["2016-05-27",57.4914,57.5312,56.9734,57.34,3002100.0],["2016-05-31",57.3957,58.3041,57.332,57.7782,4072600.0],["2016-06-01",57.3559,57.7623,56.7901,57.587,2699900.0],["2016-06-02",57.8499,58.6786,57.5949,58.6627,4615300.0],["2016-06-03",58.6866,59.8739,58.2484,59.7942,6619300.0],["2016-06-06",60.0492,60.9815,59.85,60.8938,4775100.0],["2016-06-07",60.9815,61.5791,60.9098,61.2046,4235200.0],["2016-06-08",61.7544,62.7106,61.5632,62.2405,5987800.0],["2016-06-09",61.6668,61.7544,61.0691,61.4835,3784600.0],["2016-06-10",60.8142,61.0054,60.0651,60.5831,4879500.0],["2016-06-13",60.3201,60.8301,59.9456,59.9456,4086700.0],["2016-06-14",59.8101,60.2006,58.9257,59.6508,4058400.0],["2016-06-15",59.9137,60.5193,59.2364,59.8181,3802000.0],["2016-06-16",59.2922,59.8739,58.4476,59.7544,4064800.0],["2016-06-17",60.0412,61.0851,59.9536,60.5034,5442000.0],["2016-06-20",61.2843,61.6349,60.8699,60.9018,4090800.0],["2016-06-21",60.9177,61.2763,60.5671,60.9496,3292100.0],["2016-06-22",61.2683,61.4277,60.7026,60.9018,3056800.0],["2016-06-23",61.8819,62.3521,61.5313,62.3281,3600800.0],["2016-06-24",59.9217,60.2484,58.1607,58.1926,12179500.0],["2016-06-27",57.7703,57.9376,56.2005,56.8778,7337400.0],["2016-06-28",57.5631,58.089,56.9814,57.7862,4743700.0],["2016-06-29",58.3679,59.2842,58.0013,59.1488,4015400.0],["2016-06-30",59.101,60.4396,58.9416,60.4078,4695500.0],["2016-07-01",60.0651,61.348,60.0173,60.9177,4630100.0],["2016-07-05",60.2882,60.5193,58.7264,59.2683,4776300.0],["2016-07-06",59.4356,59.6587,58.5352,59.6269,3740500.0],["2016-07-07",59.8181,60.344,59.2683,59.8022,3080900.0],["2016-07-08",60.4954,61.6986,60.3838,61.6508,5491500.0],["2016-07-11",62.1528,62.5831,61.611,61.9935,4511300.0],["2016-07-12",62.7266,63.6987,62.3919,63.5871,5545800.0],["2016-07-13",63.7306,64.0094,63.0054,63.4995,5162500.0],["2016-07-14",64.1449,64.5433,63.7226,63.7943,5441700.0],["2016-07-15",64.1369,64.384,63.874,64.3043,4642100.0],["2016-07-18",64.2641,64.2721,63.4515,64.2158,4136700.0],["2016-07-19",63.8296,64.1755,63.6768,64.1514,3308400.0],["2016-07-20",63.9181,64.2479,63.4997,64.1112,4185500.0],["2016-07-21",64.7226,65.4708,64.1514,64.3686,6472300.0],["2016-07-22",64.1836,64.1916,63.4435,63.8618,4133800.0],["2016-07-25",63.6768,63.7089,63.0251,63.3067,5798100.0],["2016-07-26",63.5883,66.7741,63.3469,66.573,11007600.0],["2016-07-27",66.5488,67.8119,66.5488,67.659,8460900.0],["2016-07-28",67.3373,67.3453,66.3316,66.7097,5065600.0],["2016-07-29",66.6132,66.8867,66.0742,66.581,4274200.0],["2016-08-01",66.581,66.6776,65.5915,65.9294,3377100.0],["2016-08-02",65.9696,66.1225,65.1007,65.3582,3909500.0],["2016-08-03",65.2858,66.211,65.1088,65.9937,3101700.0],["2016-08-04",65.8248,66.404,65.4869,65.7846,2407500.0],["2016-08-05",66.1466,66.7419,65.9696,66.4201,3286100.0],["2016-08-08",66.7741,67.4097,66.6132,67.1281,3544800.0],["2016-08-09",67.1924,67.3775,66.5327,66.6373,2314900.0],["2016-08-10",67.0235,67.0235,66.3558,66.4925,2290300.0],["2016-08-11",66.7741,67.297,66.7661,66.9672,2229300.0],["2016-08-12",66.9833,67.4016,66.4362,66.7741,4342800.0],["2016-08-15",66.7741,67.8039,66.7419,67.6993,4056000.0],["2016-08-16",67.7476,67.8683,67.289,67.8119,3161800.0],["2016-08-17",67.9085,68.1659,67.4499,67.9085,2983400.0],["2016-08-18",67.1039,67.2648,66.3799,67.0798,5003100.0],["2016-08-19",66.8224,67.8843,66.581,67.4499,3823900.0],["2016-08-22",67.2729,67.4016,66.7741,67.2488,2885000.0],["2016-08-23",67.5625,68.1257,67.5384,67.5866,3178400.0],["2016-08-24",67.104,67.6591,66.75,66.8948,2200600.0],["2016-08-25",66.8304,66.9109,66.4443,66.6454,3082900.0],["2016-08-26",66.943,67.4982,66.1948,66.5006,3596800.0],["2016-08-29",66.3799,67.0557,66.2995,66.8546,2253600.0],["2016-08-30",66.6615,66.8948,66.219,66.3558,3468700.0],["2016-08-31",66.0179,66.2431,65.6559,65.9294,4041700.0],["2016-09-01",65.6397,65.9696,64.8191,65.5271,4102200.0],["2016-09-02",66.1224,66.2672,65.5432,65.7202,2449400.0],["2016-09-06",65.9777,66.1546,65.5513,66.034,3071000.0],["2016-09-07",66.3719,67.3614,66.2995,67.3534,3996700.0],["2016-09-08",67.1764,67.5464,66.8385,67.2086,3400500.0],["2016-09-09",66.6856,66.7741,64.972,64.9962,5311600.0],["2016-09-12",64.5778,66.0661,64.441,65.9052,4110800.0],["2016-09-13",65.2456,65.3743,64.3043,64.5456,4740600.0],["2016-09-14",64.6663,65.6639,64.5456,65.1812,5324800.0],["2016-09-15",65.0283,66.2512,64.9559,65.9937,3499400.0],["2016-09-16",65.6639,66.0339,65.334,66.0098,6715400.0],["2016-09-19",66.1144,66.2512,65.4467,65.8731,4351200.0],["2016-09-20",66.3397,66.5086,65.6961,65.7282,2774600.0],["2016-09-21",66.211,67.1683,65.9776,67.1522,4264300.0],["2016-09-22",67.5545,67.9406,67.0235,67.1764,3925200.0],["2016-09-23",67.1844,67.2407,66.2834,66.3236,3031500.0],["2016-09-26",66.1305,66.5167,65.9777,66.2673,3340800.0],["2016-09-27",66.1225,66.6776,65.7041,66.6776,4295600.0],["2016-09-28",66.9752,69.7186,66.8867,69.6623,9497100.0],["2016-09-29",69.4129,71.4805,69.4129,70.3702,10616400.0],["2016-09-30",70.7886,71.5851,70.6438,71.4161,6379100.0],["2016-10-03",70.9817,71.754,70.9334,71.0219,4294600.0],["2016-10-04",71.1989,71.5609,70.1369,70.4024,4743300.0],["2016-10-05",70.8932,72.3011,70.8288,71.939,5189500.0],["2016-10-06",71.569,72.1321,71.3678,71.8345,3786900.0],["2016-10-07",72.0195,72.1965,70.7484,71.1748,3774200.0],["2016-10-10",71.6816,72.0034,70.9093,70.9736,3785700.0],["2016-10-11",71.6816,71.8586,70.2013,70.3702,6471900.0],["2016-10-12",70.3944,70.5955,70.0082,70.4587,3950000.0],["2016-10-13",69.9117,70.0485,69.3968,69.968,5677000.0],["2016-10-14",70.6599,71.1345,70.4426,70.5311,3601000.0],["2016-10-17",70.2979,70.5714,69.9117,70.2255,4479700.0],["2016-10-18",70.8851,70.9575,69.8071,70.1691,3715700.0],["2016-10-19",70.2415,71.0219,69.8795,70.7966,5943900.0],["2016-10-20",70.6587,70.8291,69.985,70.3097,4576600.0],["2016-10-21",69.5792,70.3097,69.2789,70.0662,3592500.0],["2016-10-24",69.8958,70.7155,69.425,69.7903,5096500.0],["2016-10-25",69.6847,71.1375,68.0778,68.5647,11639200.0],["2016-10-26",68.0209,68.4917,67.2662,68.2807,6582100.0],["2016-10-27",68.4024,68.4511,67.1282,67.3717,5003200.0],["2016-10-28",67.6232,68.3131,67.3635,68.0777,4974000.0],["2016-10-31",68.3294,68.4836,67.6963,67.7369,4679400.0],["2016-11-01",67.745,67.8911,66.2679,66.7467,5139600.0],["2016-11-02",66.6737,66.6737,65.1966,65.8296,5228600.0],["2016-11-03",66.2597,66.2841,65.4806,65.9594,3859000.0],["2016-11-04",66.0163,67.2824,65.4076,66.8035,5745800.0],["2016-11-07",67.9641,68.305,67.3392,67.9722,3786400.0],["2016-11-08",67.9885,68.9868,67.4122,68.7271,3407700.0],["2016-11-09",72.8662,75.6419,72.5254,74.0187,19281900.0],["2016-11-10",74.7005,77.0623,74.5382,75.8449,14174400.0],["2016-11-11",75.7962,76.5672,74.5219,75.4877,7369900.0],["2016-11-14",75.6826,77.5087,75.4959,76.4292,7552800.0],["2016-11-15",75.853,76.6646,75.1874,76.6483,4645400.0],["2016-11-16",76.1046,76.6159,75.3498,75.7637,3297200.0],["2016-11-17",75.8854,75.8854,74.9927,75.3011,3942200.0],["2016-11-18",75.4878,75.8043,74.5869,74.944,4715900.0],["2016-11-21",75.5851,76.1695,75.3011,75.3985,3783200.0],["2016-11-22",75.8043,76.0559,75.3173,75.9828,3172800.0],["2016-11-23",76.9486,78.2553,76.4698,78.0606,6535900.0],["2016-11-25",77.882,78.2716,77.2733,77.7602,2006900.0],["2016-11-28",77.5168,77.8008,76.6727,77.0217,4916000.0],["2016-11-29",76.2912,76.7538,75.9909,76.3237,3806000.0],["2016-11-30",77.7115,77.8333,76.5753,77.5573,4641900.0],["2016-12-01",77.9145,79.0426,76.3318,78.1093,9361600.0],["2016-12-02",77.395,78.0362,77.046,77.2165,5038300.0],["2016-12-05",77.8089,77.9063,76.413,76.6565,4980300.0],["2016-12-06",76.3724,77.3544,76.3481,77.2814,3663100.0],["2016-12-07",77.3057,78.9939,77.046,78.9939,4901100.0],["2016-12-08",78.9371,79.0507,78.02,78.1336,3861600.0],["2016-12-09",78.1011,78.1579,77.257,77.533,6550200.0],["2016-12-12",77.9226,78.442,77.0298,77.1678,3596700.0],["2016-12-13",77.7034,78.3203,77.2489,77.9307,3803300.0],["2016-12-14",77.7278,77.9145,75.9747,76.0802,5647400.0],["2016-12-15",76.1289,76.8837,75.5202,76.7214,4200100.0],["2016-12-16",76.5753,76.6808,75.0982,75.1388,7872700.0],["2016-12-19",74.6112,75.3011,73.8564,75.2443,3856300.0],["2016-12-20",75.9991,76.9649,75.7231,76.5672,4302400.0],["2016-12-21",76.5023,76.5347,76.0315,76.1452,2829300.0],["2016-12-22",76.1127,76.6564,76.064,76.3886,2534900.0],["2016-12-23",76.1208,76.6159,75.9991,76.5509,1545900.0],["2016-12-27",76.5672,76.9405,76.3724,76.7376,1735200.0],["2016-12-28",76.7782,77.0217,75.3335,75.6014,2700300.0],["2016-12-29",75.7069,76.1695,75.4796,75.715,2387200.0],["2016-12-30",75.5121,75.6825,74.9358,75.2686,3471200.0],["2017-01-03",76.2912,77.257,75.6825,76.2831,5054900.0],["2017-01-04",76.6646,76.697,75.8286,75.9422,3772100.0],["2017-01-05",75.6257,76.6646,75.0089,75.4796,4698800.0],["2017-01-06",75.8448,75.9666,75.0008,75.5121,4023100.0],["2017-01-09",75.4228,75.8773,74.8303,74.9683,3095000.0],["2017-01-10",75.4634,76.6484,75.293,76.1533,3980200.0],["2017-01-11",76.6727,76.8999,75.7961,76.8188,3720500.0],["2017-01-12",76.5915,76.5915,75.3011,76.2831,3102700.0],["2017-01-13",76.348,76.8025,76.0315,76.6808,2609500.0],["2017-01-17",76.486,76.5266,75.6582,75.9422,5040300.0],["2017-01-18",75.9341,76.4496,75.7213,76.376,3425700.0],["2017-01-19",76.5805,76.9079,76.0732,76.4169,3540100.0],["2017-01-20",76.9324,77.7426,76.6133,77.3989,5045200.0],["2017-01-23",77.4153,77.5298,76.5642,77.3007,3254900.0],["2017-01-24",77.759,79.1583,77.5789,78.7574,5768200.0],["2017-01-25",80.0503,80.6804,79.6412,80.3204,7557900.0],["2017-01-26",80.5659,80.9996,78.5773,79.5593,9097300.0],["2017-01-27",79.9439,81.3924,79.7884,81.0078,6371400.0],["2017-01-30",80.525,80.6804,79.0274,79.2074,5221800.0],["2017-01-31",79.0437,79.0765,77.407,78.2827,5724700.0],["2017-02-01",78.4054,78.9865,77.2516,77.8326,3582500.0],["2017-02-02",77.5544,77.849,76.5151,76.736,3807500.0],["2017-02-03",77.1861,77.2925,75.9504,76.335,4677900.0],["2017-02-06",75.9504,76.2041,75.6394,75.9995,4621300.0],["2017-02-07",77.1861,77.6771,76.1223,76.3596,4995600.0],["2017-02-08",76.1059,76.1059,75.3776,76.0323,4083500.0],["2017-02-09",76.155,77.0716,75.8522,76.8915,3994300.0],["2017-02-10",77.6362,79.0683,77.3334,78.8146,5600200.0],["2017-02-13",79.9439,81.0569,79.5102,80.6068,6995100.0],["2017-02-14",80.435,80.8032,79.5921,80.2713,4342600.0],["2017-02-15",80.2876,81.0323,80.1976,81.0323,4326000.0],["2017-02-16",81.0569,81.0733,80.034,80.4104,3062400.0],["2017-02-17",80.2549,80.975,79.8212,80.8932,3631500.0],["2017-02-21",80.9096,81.1796,80.1322,80.2795,3916600.0],["2017-02-22",80.2304,80.795,79.8866,80.3613,3031100.0],["2017-02-23",80.5577,80.6068,77.8408,78.1927,6024800.0],["2017-02-24",77.628,78.1518,76.5151,78.1354,5018200.0],["2017-02-27",78.1354,79.8048,77.8408,79.7393,5445000.0],["2017-02-28",79.5757,79.8703,78.921,79.1011,3951700.0],["2017-03-01",80.3613,80.9914,79.7312,80.6723,5564900.0],["2017-03-02",80.5986,80.795,75.975,77.2189,23059200.0],["2017-03-03",77.2189,78.4791,77.0961,77.8408,8163300.0],["2017-03-06",77.1861,78.5118,77.0061,78.2827,4706100.0],["2017-03-07",78.2745,78.7491,77.5462,78.5036,4683100.0],["2017-03-08",77.0061,78.1354,75.9914,76.2941,9370400.0],["2017-03-09",75.6558,76.286,73.9864,74.7884,9260900.0],["2017-03-10",75.1975,76.1877,74.3137,75.5412,7169000.0],["2017-03-13",76.376,76.5396,75.5003,75.8113,4376100.0],["2017-03-14",74.6493,75.2876,74.1583,75.173,5781100.0],["2017-03-15",75.5903,76.7524,75.3366,76.4005,6434600.0],["2017-03-16",76.8997,76.9979,75.8113,75.9832,3717900.0],["2017-03-17",76.0977,76.3678,75.8195,76.0323,7141400.0],["2017-03-20",76.2123,78.1354,76.0159,78.0699,6516200.0],["2017-03-21",78.0536,78.0618,75.3612,75.6395,7720200.0],["2017-03-22",75.2876,76.2123,75.0584,75.6395,5035600.0],["2017-03-23",75.6558,76.1059,75.2548,75.4758,2585700.0],["2017-03-24",75.484,76.3023,74.9275,75.4103,3634600.0],["2017-03-27",74.3874,75.263,73.9291,74.8866,3425700.0],["2017-03-28",74.9275,76.2368,74.8866,76.065,3866100.0],["2017-03-29",75.9095,76.3105,75.6149,75.9913,2513700.0],["2017-03-30",76.0895,76.4087,75.6149,76.2859,3672600.0],["2017-03-31",75.8031,76.3023,75.3039,75.9095,4020600.0],["2017-04-03",75.6395,75.975,74.4692,75.5085,3685800.0],["2017-04-04",76.8342,77.5625,76.155,77.0306,5797500.0],["2017-04-05",77.6771,79.1583,76.8915,77.1206,6061300.0],["2017-04-06",77.268,78.9047,77.137,78.4137,5421600.0],["2017-04-07",78.4546,79.0683,78.0863,78.1681,4463800.0],["2017-04-10",78.8146,80.1076,78.6428,79.4939,5168300.0],["2017-04-11",79.6248,79.633,78.2909,79.4611,4250400.0],["2017-04-12",79.1256,79.1911,77.4644,77.628,4773900.0],["2017-04-13",77.4153,77.628,76.1796,76.1877,4706000.0],["2017-04-17",76.6706,77.2107,76.5069,77.0388,3719100.0],["2017-04-18",76.5151,77.3662,76.2041,77.2434,3310400.0],["2017-04-19",77.628,78.5364,76.3432,76.4905,5550400.0],["2017-04-20",76.9691,78.3554,76.7216,78.1078,4852500.0],["2017-04-21",78.5451,78.5947,77.4064,77.8273,4128700.0],["2017-04-24",79.0815,80.0881,79.0485,79.8818,6739400.0],["2017-04-25",84.8905,86.549,84.1643,86.1612,18383500.0],["2017-04-26",85.6496,87.4484,85.5176,86.3592,9856100.0],["2017-04-27",85.8559,86.0127,84.6264,84.7254,6727400.0],["2017-04-28",84.8492,85.4268,84.3541,84.3789,4016000.0],["2017-05-01",84.7007,84.9812,83.6775,84.1644,4512100.0],["2017-05-02",84.3872,84.7502,83.5455,83.76,4516400.0],["2017-05-03",83.3722,84.3046,83.1577,83.7848,4278400.0],["2017-05-04",83.7023,83.7518,81.3919,82.0107,7271600.0],["2017-05-05",82.1015,82.5058,81.7054,82.217,4086800.0],["2017-05-08",82.085,82.5966,81.6394,81.9942,5094600.0],["2017-05-09",82.283,82.6873,81.8952,81.9282,9742000.0],["2017-05-10",82.283,83.0999,81.9365,82.8111,4696700.0],["2017-05-11",84.0818,84.0983,82.6378,83.3309,5220300.0],["2017-05-12",83.0009,83.2979,82.6543,83.0999,4112000.0],["2017-05-15",83.826,84.6264,83.6775,84.5109,3756100.0],["2017-05-16",84.7832,84.8245,83.562,84.4449,3115900.0],["2017-05-17",84.4449,84.4449,82.4233,82.6296,4618500.0],["2017-05-18",81.8044,83.0669,80.6492,82.6956,5931500.0],["2017-05-19",83.8095,84.874,83.562,84.5192,4636500.0],["2017-05-22",84.7172,85.0307,84.0076,84.4036,4376300.0],["2017-05-23",84.4119,85.6084,84.2139,85.5093,3327200.0],["2017-05-24",85.2618,86.5655,85.1133,85.7734,5170900.0],["2017-05-25",86.1859,87.4154,86.0126,86.6563,5220000.0],["2017-05-26",86.6398,87.2256,86.3262,87.1844,2894100.0],["2017-05-30",86.8543,87.3494,86.648,87.0276,3211700.0],["2017-05-31",86.8461,87.2669,85.4846,86.9946,4131400.0],["2017-06-01",87.2751,87.8197,86.7718,87.1761,4211300.0],["2017-06-02",87.1926,88.092,86.7883,87.4236,3702800.0],["2017-06-05",87.1183,88.4303,86.7553,86.8048,4319500.0],["2017-06-06",86.4665,87.0688,85.8641,86.2685,3800200.0],["2017-06-07",86.0622,86.384,84.5357,85.4103,5121700.0],["2017-06-08",85.4103,86.9616,85.4103,86.648,4649300.0],["2017-06-09",86.714,88.3065,86.6645,87.3989,3881000.0],["2017-06-12",87.3989,87.7537,86.5572,87.5227,4167400.0],["2017-06-13",87.6134,88.0095,87.0606,87.2586,3522700.0],["2017-06-14",87.2999,87.4566,85.8064,86.4005,4100200.0],["2017-06-15",85.6496,87.993,85.6496,87.795,5974100.0],["2017-06-16",88.092,89.0409,87.795,88.7851,7350400.0],["2017-06-19",89.0739,89.1482,88.0177,88.6944,4347600.0],["2017-06-20",89.1647,89.2637,88.224,88.323,5314100.0],["2017-06-21",87.9848,88.092,85.1133,85.3773,6274100.0],["2017-06-22",85.4598,86.3592,85.3938,85.6826,3652500.0],["2017-06-23",84.5769,86.0374,84.4119,85.9054,12089800.0],["2017-06-26",86.3592,87.1596,85.3525,86.0209,2857700.0],["2017-06-27",86.2272,86.8295,85.5588,85.7569,3380700.0],["2017-06-28",86.516,87.9847,86.4417,87.8362,4118300.0],["2017-06-29",87.8362,88.2653,86.483,87.1678,3550000.0],["2017-06-30",87.5474,89.1482,87.3246,88.6696,4702100.0],["2017-07-03",87.8857,88.9832,87.861,88.2653,2404900.0],["2017-07-05",88.29,89.0162,88.0012,88.6944,3483600.0],["2017-07-06",88.4798,89.0244,87.7124,87.8857,2921700.0],["2017-07-07",87.9683,88.7686,87.3411,88.224,2767900.0],["2017-07-10",88.0673,89.5195,87.6629,88.9832,2951500.0],["2017-07-11",89.0409,89.503,88.3313,89.3132,2559900.0],["2017-07-12",89.8743,90.7655,89.8083,89.9073,3611600.0],["2017-07-13",89.8496,90.1466,89.0904,89.503,3051100.0],["2017-07-14",89.569,90.2374,89.1564,89.7505,4480200.0],["2017-07-17",89.1152,90.2539,89.0987,89.8083,2969500.0],["2017-07-18",89.9413,89.9413,88.5699,88.9855,3984400.0],["2017-07-19",89.1767,89.7584,89.0437,89.6338,2857900.0],["2017-07-20",89.6587,89.8831,88.9772,89.1933,3759700.0],["2017-07-21",88.6863,88.8858,87.3566,88.5866,4258100.0],["2017-07-24",89.6421,90.174,89.1684,89.908,5980400.0],["2017-07-25",94.1134,95.4847,92.9166,95.1938,14264600.0],["2017-07-26",94.9528,95.1938,93.9804,94.3461,5741200.0],["2017-07-27",94.5123,95.0692,94.1217,95.0525,5583500.0],["2017-07-28",95.119,95.493,94.3128,94.8281,4704500.0],["2017-07-31",95.1606,95.2936,94.4874,94.7035,4477200.0],["2017-08-01",94.9694,95.1024,93.515,93.997,3683700.0],["2017-08-02",94.0386,94.396,93.1576,93.9887,2830600.0],["2017-08-03",93.7893,94.5123,93.7893,94.3794,2438900.0],["2017-08-04",94.6453,95.2769,94.2879,95.0359,2631900.0],["2017-08-07",95.144,95.5678,94.9944,95.3351,2269400.0],["2017-08-08",95.2354,95.7839,94.9029,95.0858,2601200.0],["2017-08-09",95.0691,95.9584,94.8364,95.0276,3170100.0],["2017-08-10",94.6536,94.8531,93.7976,94.0386,3186700.0],["2017-08-11",93.9721,94.4708,93.7062,93.7893,2130300.0],["2017-08-14",94.2962,95.0525,94.1383,94.504,1968900.0],["2017-08-15",94.745,94.9362,94.1799,94.4541,2826800.0],["2017-08-16",94.5871,95.1689,94.4375,94.8448,2268600.0],["2017-08-17",94.745,95.0525,94.0303,94.0303,2905100.0],["2017-08-18",93.9056,95.2769,93.6563,94.6785,3875700.0],["2017-08-21",94.5372,94.8198,94.1383,94.4126,3137400.0],["2017-08-22",94.9195,96.2909,94.745,96.2576,3881100.0],["2017-08-23",95.5761,95.8919,95.3683,95.3683,2447600.0],["2017-08-24",95.5761,95.6177,95.0691,95.3933,1861200.0],["2017-08-25",95.9667,96.9391,95.7008,95.867,3282200.0],["2017-08-28",96.2077,96.457,95.2935,95.6343,2011000.0],["2017-08-29",95.0608,96.9059,94.9944,96.4155,4355700.0],["2017-08-30",96.5069,97.8117,96.3074,97.6954,3401000.0],["2017-08-31",98.0278,98.7592,97.5292,97.6455,3357700.0],["2017-09-01",97.6456,98.7509,97.5708,98.3021,2992200.0],["2017-09-05",98.1858,99.0085,97.9198,98.3187,3826800.0],["2017-09-06",98.6927,99.0584,97.2217,97.2217,4292600.0],["2017-09-07",97.5541,98.0112,96.8228,97.8783,3270100.0],["2017-09-08",97.4295,98.7758,97.2383,97.9198,2787000.0],["2017-09-11",98.7509,98.834,97.6289,98.7925,3527500.0],["2017-09-12",99.0584,100.8868,98.9504,100.5128,5554000.0],["2017-09-13",100.1472,100.5627,99.2413,99.4241,2532200.0],["2017-09-14",99.5571,100.3882,99.075,100.1305,2904900.0],["2017-09-15",100.571,101.0364,99.9892,100.8702,4610100.0],["2017-09-18",102.7402,103.4134,102.1002,102.9147,4349000.0],["2017-09-19",103.0227,103.8289,102.8565,103.671,3050000.0],["2017-09-20",103.8621,104.1198,103.2056,103.7624,3151600.0],["2017-09-21",103.4882,103.9203,102.9064,103.7126,2615400.0],["2017-09-22",103.538,104.2361,103.3469,103.4134,2616700.0],["2017-09-25",103.3635,103.7042,102.7651,103.3219,3268500.0],["2017-09-26",103.6378,103.9453,103.3219,103.4799,2301900.0],["2017-09-27",104.0616,104.2361,103.3385,103.4881,2140600.0],["2017-09-28",102.9812,104.1198,102.7402,104.0782,2067800.0],["2017-09-29",104.178,104.3442,103.4798,103.6461,2273500.0],["2017-10-02",103.3884,103.7458,103.0144,103.6544,2502600.0],["2017-10-03",103.8705,104.3276,103.3469,104.311,2166100.0],["2017-10-04",104.4606,105.6241,104.3857,105.3332,2792300.0],["2017-10-05",105.3831,105.4745,104.7265,105.0506,2496200.0],["2017-10-06",104.8179,105.541,104.7016,105.4911,2697400.0],["2017-10-09",105.4828,105.4911,104.6683,105.4495,1979600.0],["2017-10-10",105.9815,106.6214,105.7737,106.5383,4414300.0],["2017-10-11",106.5216,107.0868,106.1061,106.879,2177800.0],["2017-10-12",106.7128,108.1755,106.6962,108.0343,3372300.0],["2017-10-13",108.8736,109.2144,107.3777,108.6326,3478200.0],["2017-10-16",109.0815,109.8045,108.8238,109.2643,2914200.0],["2017-10-17",108.99,109.2643,108.3085,108.4913,2380300.0],["2017-10-18",108.4581,109.4138,108.4581,109.1147,2511400.0],["2017-10-19",108.8736,109.3972,107.5439,109.3307,4837600.0],["2017-10-20",109.8073,110.2839,109.0883,109.824,3086800.0],["2017-10-23",110.3173,110.6434,109.6568,110.0916,5549500.0],["2017-10-24",117.0977,117.4154,114.23,115.5761,18886700.0],["2017-10-25",114.715,115.2333,112.6917,114.4056,7438600.0],["2017-10-26",114.4391,115.5761,114.414,114.4892,5745400.0],["2017-10-27",114.4725,115.7098,114.4558,115.2166,4064600.0],["2017-10-30",114.7902,115.2166,114.1046,114.113,3044500.0],["2017-10-31",114.1214,114.2217,112.9342,113.5361,3988300.0],["2017-11-01",113.4274,114.7902,113.2268,113.9458,3629000.0],["2017-11-02",114.0545,114.5311,113.4442,114.0963,2722600.0],["2017-11-03",114.1046,114.4976,114.0043,114.2301,2105400.0],["2017-11-06",114.3722,115.7517,114.3638,115.133,2780900.0],["2017-11-07",115.2082,116.1278,114.2551,116.0526,3222100.0],["2017-11-08",115.7098,116.0025,114.6899,114.7818,1933300.0],["2017-11-09",114.0712,114.3304,112.5746,113.1515,2940300.0],["2017-11-10",112.9425,114.4474,112.9258,114.1046,2016900.0],["2017-11-13",113.3104,114.1632,112.7586,114.1464,1894100.0],["2017-11-14",115.3755,115.4758,114.0963,114.9909,3041300.0],["2017-11-15",114.1046,114.3387,111.8724,112.1148,3746200.0],["2017-11-16",113.2602,114.8822,112.9509,114.0043,2812900.0],["2017-11-17",113.5361,114.0043,112.884,113.812,2312700.0],["2017-11-20",114.0712,115.2166,113.9123,114.4641,2124000.0],["2017-11-21",115.1832,115.3755,114.6815,115.041,2221400.0],["2017-11-22",115.5594,115.7266,114.7066,115.3838,4887500.0],["2017-11-24",115.4591,115.7266,114.8237,114.8655,944400.0],["2017-11-27",114.9323,115.6012,114.4474,114.6982,2585400.0],["2017-11-28",114.9657,116.2115,114.7651,116.2031,2592700.0],["2017-11-29",115.5175,116.387,114.7066,115.4256,3098200.0],["2017-11-30",116.1279,118.1595,114.6314,118.009,7507800.0],["2017-12-01",118.3852,119.0541,115.6931,118.3183,5481600.0],["2017-12-04",120.6008,121.3867,118.2515,118.3016,4922300.0],["2017-12-05",118.5106,118.8785,116.8218,117.1646,3884100.0],["2017-12-06",117.1729,118.0006,116.6295,117.3318,2881400.0],["2017-12-07",116.8636,119.5557,116.3703,119.4637,2977100.0],["2017-12-08",120.2831,120.6593,119.4972,120.2747,2490100.0],["2017-12-11",120.9185,120.9853,119.957,120.1995,1913500.0],["2017-12-12",120.4252,121.0606,119.7313,119.9068,3397100.0],["2017-12-13",120.5423,124.6138,120.4503,124.2125,6486500.0],["2017-12-14",124.4466,124.572,121.9635,122.298,4616900.0],["2017-12-15",123.1925,123.6022,121.6375,122.6407,7931700.0],["2017-12-18",123.527,125.2492,122.7327,125.2158,3534800.0],["2017-12-19",125.3245,126.3194,124.1791,126.1689,3554100.0],["2017-12-20",127.0217,127.5818,125.9933,127.5149,3076000.0],["2017-12-21",127.6571,129.672,126.9214,129.2874,4017400.0],["2017-12-22",129.396,130.2572,128.7105,130.2154,2486400.0],["2017-12-26",130.4578,131.2437,130.1401,130.7922,1870600.0],["2017-12-27",131.2103,131.8373,130.6836,131.6952,2520500.0],["2017-12-28",132.0463,132.6399,131.4527,132.4476,4064000.0],["2017-12-29",132.1383,132.5145,131.6868,131.7454,2616100.0],["2018-01-02",132.3473,133.2586,130.4495,131.2939,5108400.0],["2018-01-03",131.2939,131.6702,129.9228,131.4946,4146100.0],["2018-01-04",132.0045,133.4175,131.2772,133.3004,4865800.0],["2018-01-05",133.986,135.4825,133.4677,135.4073,3945400.0],["2018-01-08",137.2048,139.1445,135.9006,138.8101,5929200.0],["2018-01-09",139.0608,139.9638,138.0241,139.1444,4522900.0],["2018-01-10",138.7013,140.0641,137.5309,138.6763,5478600.0],["2018-01-11",139.5374,141.7363,138.484,141.4604,4199000.0],["2018-01-12",142.1208,142.6893,141.4854,142.38,4127900.0],["2018-01-16",144.5537,144.838,140.0975,141.5523,8530600.0],["2018-01-17",141.5606,142.2211,140.8751,140.8751,5571400.0],["2018-01-18",141.569,142.7646,140.5323,141.151,4668800.0],["2018-01-19",142.4781,143.1669,141.6214,143.1333,5796700.0],["2018-01-22",143.0577,143.5532,141.5122,143.5364,3540900.0],["2018-01-23",144.4687,144.5107,142.1169,142.3101,5036500.0],["2018-01-24",143.9647,144.8467,140.8318,141.3945,8241000.0],["2018-01-25",145.3926,145.3926,136.4557,142.2597,16937100.0],["2018-01-26",141.7893,141.9489,138.2112,140.3194,9045300.0],["2018-01-29",139.0763,139.3283,133.9023,136.5565,9496800.0],["2018-01-30",134.6667,138.3456,134.2299,137.5476,8694800.0],["2018-01-31",138.3372,139.2527,135.9769,136.7245,7014000.0],["2018-02-01",135.4311,137.5309,134.5407,136.271,4323600.0],["2018-02-02",135.0363,135.0615,131.475,132.2813,7602800.0],["2018-02-05",130.1311,133.4908,119.9847,126.8973,11390500.0],["2018-02-06",124.3691,131.5001,123.3108,131.3741,13908700.0],["2018-02-07",130.4922,132.7852,129.5851,129.6355,7156500.0],["2018-02-08",129.2239,129.5094,122.5632,122.622,9101900.0],["2018-02-09",124.9066,126.7377,120.0098,125.3266,9528100.0],["2018-02-12",127.5608,128.8879,126.2001,127.9136,5756800.0],["2018-02-13",127.0401,130.3578,126.8301,129.3247,5512100.0],["2018-02-14",127.9976,133.2052,127.9556,132.7601,5560100.0],["2018-02-15",134.2215,134.6751,132.2729,134.3727,4914500.0],["2018-02-16",134.4987,135.2295,131.1054,131.2734,5991600.0],["2018-02-20",130.3326,132.9196,129.5766,130.6602,5094600.0],["2018-02-21",130.7778,133.0456,130.2234,130.383,4179400.0],["2018-02-22",131.3742,134.2047,131.1978,133.432,4723300.0],["2018-02-23",133.8855,136.4725,133.7344,136.4138,4450800.0],["2018-02-26",136.9513,137.7913,135.6914,137.4889,6254400.0],["2018-02-27",137.1277,138.2532,135.431,135.4478,4127700.0],["2018-02-28",135.6494,136.3549,129.4927,129.879,7298600.0],["2018-03-01",129.0727,131.1893,124.7386,126.1833,9434800.0],["2018-03-02",125.2594,125.8894,122.5128,122.9496,9509400.0],["2018-03-05",121.9164,127.5524,120.9589,126.9309,8453000.0],["2018-03-06",128.2076,130.173,127.3928,129.1399,5795600.0],["2018-03-07",125.9902,127.8968,124.9906,127.2585,5491000.0],["2018-03-08",127.4433,129.3247,126.2338,129.0055,4105000.0],["2018-03-09",130.2907,133.0625,129.6271,132.9197,4576700.0],["2018-03-12",132.9112,133.8351,129.2239,129.7699,4880400.0],["2018-03-13",131.2818,132.6005,128.678,129.0895,4819100.0],["2018-03-14",130.0219,130.3998,127.0905,128.1236,4873600.0],["2018-03-15",128.6611,130.6854,127.376,129.8286,5268800.0],["2018-03-16",129.6187,132.2477,128.7704,131.4162,10897600.0],["2018-03-19",129.5515,130.047,126.6789,127.796,5479200.0],["2018-03-20",128.51,130.3578,128.1236,129.4003,3557600.0],["2018-03-21",129.4843,132.1049,128.6864,130.8618,3887400.0],["2018-03-22",128.4008,128.93,122.8404,123.3864,8225600.0],["2018-03-23",124.0583,124.789,120.7741,121.1941,6533100.0],["2018-03-26",124.1591,125.6205,122.0088,125.3098,5454900.0],["2018-03-27",125.9061,126.9309,122.454,123.4619,4915300.0],["2018-03-28",123.4619,124.5119,120.6398,121.9249,4933900.0],["2018-03-29",122.8068,124.9571,122.2693,123.7895,4209400.0],["2018-04-02",123.0,123.7643,119.0691,120.8582,5397500.0],["2018-04-03",121.6225,122.3364,119.5899,121.8409,4845700.0],["2018-04-04",117.49,122.1769,115.9529,121.9417,6188200.0],["2018-04-05",123.0588,125.0494,123.0252,124.4195,4584800.0],["2018-04-06",122.4373,123.4704,118.2796,120.1022,5707400.0],["2018-04-09",121.6225,123.294,119.9426,120.1778,4050800.0],["2018-04-10",123.2604,125.1586,122.3112,124.3859,3991600.0],["2018-04-11",123.2016,124.6043,122.8992,123.294,3218900.0],["2018-04-12",124.0079,126.9644,124.0079,126.1077,3958000.0],["2018-04-13",127.46,128.4343,125.1418,126.1833,3603200.0],["2018-04-16",127.4516,128.8627,126.2253,127.7876,3055600.0],["2018-04-17",128.7955,130.6434,128.5183,128.7703,3817200.0],["2018-04-18",130.3494,131.9705,129.8287,130.9878,3087100.0],["2018-04-19",130.5174,131.2985,129.3163,130.7778,4013200.0],["2018-04-20",131.0564,131.8077,128.6252,129.368,4057800.0],["2018-04-23",130.5498,131.47,128.4647,129.9927,5350300.0],["2018-04-24",134.8551,135.9947,121.0193,121.931,24122300.0],["2018-04-25",121.416,124.5985,120.0063,122.5641,9963700.0],["2018-04-26",122.6738,124.4297,121.568,123.5096,6558900.0],["2018-04-27",122.9692,123.7543,121.6946,122.1673,3860600.0],["2018-04-30",122.581,123.4167,121.2219,121.8634,4764800.0],["2018-05-01",120.7829,121.9225,118.4361,121.9141,5004400.0],["2018-05-02",121.5511,123.7965,121.1206,121.4413,4637600.0],["2018-05-03",119.6095,122.5303,116.6212,121.3738,7703200.0],["2018-05-04",120.0738,124.2524,119.0692,123.5601,4678400.0],["2018-05-07",125.0881,127.8569,124.9361,126.4725,6844600.0],["2018-05-08",127.1732,127.5278,125.4174,126.5654,3853600.0],["2018-05-09",127.2576,129.4524,127.0465,128.8277,4668200.0],["2018-05-10",129.3258,131.2168,128.9966,129.9758,3911000.0],["2018-05-11",130.2122,132.3142,129.807,130.7271,3507900.0],["2018-05-14",131.3603,132.0271,130.3304,131.0817,3563900.0],["2018-05-15",129.8492,130.3388,128.068,128.8109,4127200.0],["2018-05-16",128.7771,129.8914,128.6083,129.8323,2693400.0],["2018-05-17",129.7479,131.0564,128.9544,129.7395,2885800.0],["2018-05-18",130.1278,132.3986,130.0096,131.4447,3889300.0],["2018-05-21",134.4414,136.4168,133.9687,134.1544,5849700.0],["2018-05-22",134.2473,134.5174,131.8076,131.8583,3512400.0],["2018-05-23",130.5499,133.3778,129.7648,133.1584,4010000.0],["2018-05-24",132.7109,133.7155,131.7148,133.1246,2891000.0],["2018-05-25",132.4661,133.0148,131.0394,131.5628,2359700.0],["2018-05-29",130.2206,131.4531,128.8531,129.6803,3795800.0],["2018-05-30",130.5077,131.6726,129.8661,131.2336,2688200.0],["2018-05-31",131.0986,131.107,127.8908,128.2369,4546000.0],["2018-06-01",129.4103,130.1616,128.5323,129.596,2755500.0],["2018-06-04",130.6681,130.7863,128.3804,128.7349,2470900.0],["2018-06-05",128.6505,129.2414,128.3297,129.1654,2916600.0],["2018-06-06",129.7057,132.1453,129.1655,132.12,3689300.0],["2018-06-07",132.6265,133.3187,131.2927,131.9343,3149100.0],["2018-06-08",131.8499,132.2382,130.8791,131.1155,3254100.0],["2018-06-11",131.0058,132.6012,130.609,131.9428,2758300.0],["2018-06-12",132.0694,134.3824,132.0187,132.9473,2595600.0],["2018-06-13",132.6856,132.8291,130.4317,130.6005,4189300.0],["2018-06-14",131.4362,132.8375,128.9544,129.2752,3967600.0],["2018-06-15",127.342,127.4687,125.2992,126.6414,8852500.0],["2018-06-18",125.2907,126.1687,124.6998,125.5102,3651600.0],["2018-06-19",123.2478,123.5011,120.1413,120.9686,6792000.0],["2018-06-20",121.7452,122.142,119.7193,120.8251,4128300.0],["2018-06-21",120.0823,120.2004,117.44,117.7861,5914900.0],["2018-06-22",118.9426,120.2933,117.9887,118.1322,5114700.0],["2018-06-25",117.2205,117.3218,114.114,115.2958,6078200.0],["2018-06-26",115.4393,115.929,114.1984,114.4179,4285300.0],["2018-06-27",115.4562,117.727,113.6075,113.6328,5665000.0],["2018-06-28",113.2698,115.414,112.0035,114.8315,4215900.0],["2018-06-29",115.3212,116.3679,114.4517,114.5276,4107900.0],["2018-07-02",112.9491,115.1692,112.4426,115.051,3172600.0],["2018-07-03",115.6504,115.9458,112.5523,112.9744,1837400.0],["2018-07-05",113.9705,114.8822,113.1939,114.6458,3366300.0],["2018-07-06",114.0549,114.688,112.5439,114.3082,3179600.0],["2018-07-09",114.9919,119.0693,114.8906,119.0017,5562300.0],["2018-07-10",119.542,119.753,118.301,119.2381,3761700.0],["2018-07-11",116.6043,117.6679,114.6711,115.4478,5231700.0],["2018-07-12",116.9166,117.9549,115.5069,117.6932,4250800.0],["2018-07-13",117.7945,119.238,117.3978,118.8159,2838700.0],["2018-07-16",118.9257,118.9257,116.4101,116.5621,3723100.0],["2018-07-17",115.6335,117.6173,115.2536,117.2965,3306000.0],["2018-07-18",117.3387,119.4492,116.7732,119.1284,4394800.0],["2018-07-19",118.5423,119.3661,118.1006,118.4149,3576700.0],["2018-07-20",117.5146,117.7014,116.0537,116.2066,5247000.0],["2018-07-23",116.0367,116.1896,115.1704,115.7479,3542300.0],["2018-07-24",117.9732,119.4171,116.6653,117.1834,5064700.0],["2018-07-25",117.2088,119.7993,116.0792,119.3152,5041800.0],["2018-07-26",119.5445,121.9227,118.967,121.0988,5385600.0],["2018-07-27",122.2624,122.2624,119.57,121.0818,4649400.0],["2018-07-30",123.7572,124.5981,118.1091,118.6952,13837700.0],["2018-07-31",120.5807,122.9674,119.0519,122.135,7608700.0],["2018-08-01",121.43,121.515,117.3022,117.6674,6364500.0],["2018-08-02",116.4189,117.8119,115.2469,117.2173,4195000.0],["2018-08-03",117.3787,117.7184,116.4189,117.642,3594100.0],["2018-08-06",117.6505,119.4765,117.1833,118.4658,3125200.0],["2018-08-07",119.4256,121.7273,119.1623,120.9289,4813000.0],["2018-08-08",120.878,120.9459,118.279,118.6612,3435100.0],["2018-08-09",118.9925,119.6719,117.4212,117.6505,3338500.0],["2018-08-10",116.8012,116.8012,114.4315,115.4422,6268600.0],["2018-08-13",115.4422,116.1302,114.423,114.6778,3879400.0],["2018-08-14",115.1704,115.8923,114.3805,114.5928,3537900.0],["2018-08-15",113.1745,113.1745,109.93,112.1298,5682200.0],["2018-08-16",113.5737,115.9773,113.5142,115.731,5539400.0],["2018-08-17",115.2129,119.0859,115.0345,118.3469,6611700.0],["2018-08-20",118.7546,119.3746,117.6845,117.7779,3311100.0],["2018-08-21",118.1176,119.7229,118.1176,118.899,3021400.0],["2018-08-22",119.1793,119.502,118.3639,118.5932,2209500.0],["2018-08-23",118.1007,118.2026,115.8669,116.1811,3905300.0],["2018-08-24",117.056,117.676,116.2661,117.3872,2565400.0],["2018-08-27",118.3979,120.9289,118.313,120.6402,4770900.0],["2018-08-28",121.8123,122.1095,120.173,120.6062,3234000.0],["2018-08-29",120.9714,121.1073,120.0032,120.4873,3369900.0],["2018-08-30",119.7823,120.1561,117.591,118.1091,4773300.0],["2018-08-31",117.6505,119.0944,117.5316,117.9308,4552200.0],["2018-09-04",117.0899,118.0582,116.3,117.4127,3955600.0],["2018-09-05",117.4891,119.8418,116.937,119.4086,4579400.0],["2018-09-06",119.1963,120.4958,118.9584,120.241,4588100.0],["2018-09-07",119.5275,120.7251,118.95,120.0286,4173400.0],["2018-09-10",120.4108,121.0393,120.3429,120.6486,3069100.0],["2018-09-11",119.4256,120.9884,119.2218,120.6317,2583200.0],["2018-09-12",120.2495,122.9419,119.4341,122.5427,5630600.0],["2018-09-13",123.1967,124.3943,122.7465,123.6129,3670700.0],["2018-09-14",123.6893,125.0228,121.6509,123.0693,4699600.0],["2018-09-17",123.0268,125.7532,122.772,124.1904,3827100.0],["2018-09-18",124.8529,126.7894,124.2329,126.6111,4496400.0],["2018-09-19",127.197,130.0423,126.8658,129.7451,6000100.0],["2018-09-20",131.9958,133.9578,131.189,132.4969,6774100.0],["2018-09-21",133.032,133.5926,131.4777,132.8197,5932100.0],["2018-09-24",132.4969,132.5818,130.6029,130.7982,3844500.0],["2018-09-25",130.9002,131.2229,129.7875,130.8747,3454600.0],["2018-09-26",130.7558,131.775,129.8555,130.0933,3096100.0],["2018-09-27",129.9659,130.8407,128.4201,129.4987,2674100.0],["2018-09-28",129.0996,129.8725,127.8765,129.5157,3599900.0],["2018-10-01",130.467,131.223,128.8278,129.3374,3736300.0],["2018-10-02",129.3459,131.9704,128.6749,131.4948,4344000.0],["2018-10-03",132.4969,135.3592,132.3185,134.3824,6043300.0],["2018-10-04",134.2211,134.6628,131.8175,133.134,4130800.0],["2018-10-05",132.9301,133.1849,128.7683,130.2122,4955100.0],["2018-10-08",129.0571,130.5095,128.1483,130.2462,3463200.0],["2018-10-09",129.6177,129.6177,126.6195,126.9423,4996900.0],["2018-10-10",126.2967,126.6959,122.067,122.067,9419300.0],["2018-10-11",121.4131,123.9101,118.7716,119.7314,7608300.0],["2018-10-12",122.3219,122.6446,118.6952,120.6657,5596200.0],["2018-10-15",120.6062,121.6084,119.8588,120.4363,3741700.0],["2018-10-16",121.7528,122.2114,119.9862,122.0585,3573400.0],["2018-10-17",121.5235,121.8972,119.8503,120.0456,4807500.0],["2018-10-18",119.0434,119.587,114.2106,115.3403,10250200.0],["2018-10-19",116.4087,117.0412,112.2033,112.2461,7055100.0],["2018-10-22",113.4085,113.7932,109.9724,110.0152,7858900.0],["2018-10-23",102.2968,104.7072,98.8265,101.6984,24113300.0],["2018-10-24",102.5703,103.9721,95.9459,96.0229,15304200.0],["2018-10-25",98.1512,100.083,96.1596,98.835,13568900.0],["2018-10-26",97.5273,99.5188,96.04,98.3393,10820400.0],["2018-10-29",99.9035,101.1599,95.7836,97.4247,8069600.0],["2018-10-30",97.4418,100.6385,96.6725,100.3992,8057600.0],["2018-10-31",102.066,105.0405,101.9378,103.6985,10341300.0],["2018-11-01",104.7841,107.0406,103.3737,106.5876,10138900.0],["2018-11-02",108.5963,109.6647,106.2115,107.5193,7683900.0],["2018-11-05",107.7757,108.5108,106.4594,108.0492,4844200.0],["2018-11-06",108.0407,110.6904,107.9638,110.5451,4728200.0],["2018-11-07",114.1265,115.5796,111.87,115.477,7551900.0],["2018-11-08",114.3915,115.1351,111.8871,112.3059,6269400.0],["2018-11-09",110.7673,110.7759,107.468,108.4766,7248400.0],["2018-11-12",108.7074,109.7588,106.4936,106.8441,5870100.0],["2018-11-13",107.2714,110.9383,107.0834,107.6646,5820200.0],["2018-11-14",108.7843,110.263,105.7585,106.9295,5516300.0],["2018-11-15",106.2628,111.3571,105.2456,110.622,5815200.0],["2018-11-16",110.0835,112.7589,109.451,111.0836,5957700.0],["2018-11-19",110.3913,110.6819,107.3569,107.6817,5385600.0],["2018-11-20",105.8611,105.9636,103.6216,104.5106,7746200.0],["2018-11-21",104.9807,107.8868,104.7157,105.8782,4759500.0],["2018-11-23",104.2456,106.032,103.9122,104.5533,3130100.0],["2018-11-26",105.6901,107.5193,105.2713,106.6731,4696600.0],["2018-11-27",105.9893,106.5021,104.6131,106.5021,4049400.0],["2018-11-28",107.1004,111.7845,105.8525,111.7759,5745200.0],["2018-11-29",111.8016,111.8956,109.0578,111.3144,4999600.0],["2018-11-30",111.1605,116.2207,110.981,115.9642,8458200.0],["2018-12-03",121.2723,121.7253,118.4088,118.7678,9365800.0],["2018-12-04",118.0242,118.0242,110.2972,110.5365,8113400.0],["2018-12-06",107.0321,109.9981,106.032,109.7245,6595200.0],["2018-12-07",110.3485,111.1007,104.9208,105.6046,6413700.0],["2018-12-10",104.6302,106.3055,103.5618,105.4679,5970900.0],["2018-12-11",108.7074,109.3912,104.4935,105.3397,4449900.0],["2018-12-12",107.4766,109.3827,106.9295,107.1603,5544100.0],["2018-12-13",108.0834,110.3571,106.8782,107.6133,4544100.0],["2018-12-14",105.4935,109.1861,105.2628,108.357,4483300.0],["2018-12-17",108.3826,109.1091,105.7158,106.391,5662300.0],["2018-12-18",107.5877,110.0493,105.6474,106.2201,5377900.0],["2018-12-19",106.9039,110.2203,103.2541,104.5619,6416500.0],["2018-12-20",104.0576,106.4509,103.2199,103.8952,7563500.0],["2018-12-21",104.049,105.7585,102.2027,102.6301,10034100.0],["2018-12-24",101.0061,102.2198,99.7239,99.9633,2986600.0],["2018-12-26",100.8608,106.6475,99.2282,106.6389,5093700.0],["2018-12-27",104.1089,108.2886,103.3652,108.2715,4599000.0],["2018-12-28",108.6647,109.622,106.8868,107.3654,3813500.0],["2018-12-31",108.2116,109.5023,106.4167,108.6134,3455200.0],["2019-01-02",106.0149,109.3057,105.1345,108.0236,4783200.0],["2019-01-03",107.109,107.2714,102.9464,103.861,6165800.0],["2019-01-04",106.1346,109.9126,105.7329,109.5365,5456600.0],["2019-01-07",109.9126,110.7759,108.2971,109.6049,4653400.0],["2019-01-08",111.0323,112.3999,109.6049,110.9212,4202600.0],["2019-01-09",112.0495,113.0154,111.0409,111.3486,4865600.0],["2019-01-10",109.9297,113.7846,108.7672,113.6479,3418500.0],["2019-01-11",112.0409,113.1008,111.1605,112.9128,2908600.0],["2019-01-14",111.3827,113.1606,110.3741,112.6563,4482300.0],["2019-01-15",112.9213,113.7761,110.7417,111.7076,3224100.0],["2019-01-16",111.7674,113.2718,111.3229,112.5367,3636900.0],["2019-01-17",111.5195,116.1608,110.3998,114.9984,6878500.0],["2019-01-18",116.2199,118.4738,114.9812,117.5103,6122400.0],["2019-01-22",116.0737,116.0823,112.8391,113.7596,5188700.0],["2019-01-23",114.4478,114.8349,111.9617,113.3983,3123600.0],["2019-01-24",113.0456,114.4048,112.865,114.1812,3943600.0],["2019-01-25",115.9361,117.7598,115.1791,117.734,6417400.0],["2019-01-28",109.2433,109.9401,105.9399,106.9894,17421400.0],["2019-01-29",108.0562,110.4477,108.0562,108.8476,8550800.0],["2019-01-30",110.0519,112.994,108.6583,111.9273,7181600.0],["2019-01-31",112.1079,114.7059,111.0068,114.551,6643300.0],["2019-02-01",114.4392,115.1532,111.9273,112.6155,5646700.0],["2019-02-04",112.5897,112.9596,111.9187,112.5897,4541700.0],["2019-02-05",112.3746,113.6392,112.3488,113.5531,3614500.0],["2019-02-06",112.9252,113.6392,112.1423,112.2972,3098200.0],["2019-02-07",111.2219,112.2112,109.5616,110.7832,3682100.0],["2019-02-08",109.6648,110.6283,108.8648,110.6283,3135000.0],["2019-02-11",110.9294,111.8929,110.7057,110.9122,2648100.0],["2019-02-12",112.0563,114.8951,111.8326,114.1295,4505600.0],["2019-02-13",115.4457,115.5403,113.9403,114.4994,3189600.0],["2019-02-14",113.3639,114.6285,112.9252,114.0865,2877500.0],["2019-02-15",115.3597,117.2092,114.9984,117.1662,5217500.0],["2019-02-19",116.435,117.8372,116.1339,116.8221,3881300.0],["2019-02-20",117.3297,121.0288,117.2867,120.7019,6199000.0],["2019-02-21",120.2201,121.2782,119.0674,119.4717,4051100.0],["2019-02-22",119.3857,120.1685,118.6544,119.2996,3485000.0],["2019-02-25",121.2868,122.6288,120.59,121.6481,4444100.0],["2019-02-26",117.4501,119.6007,116.3662,118.6974,7275600.0],["2019-02-27",118.5942,120.1255,117.9748,120.0739,3441000.0],["2019-02-28",119.1878,119.5749,117.9749,118.1469,4024000.0],["2019-03-01",119.4545,120.005,117.8028,118.2587,3811000.0],["2019-03-04",119.4028,120.2373,117.9404,119.0157,3859800.0],["2019-03-05",118.7663,119.1104,117.8544,117.9749,3122900.0],["2019-03-06",118.3189,118.4222,115.9016,115.9877,3886000.0],["2019-03-07",115.6006,115.9705,113.2263,114.2414,4290800.0],["2019-03-08",112.2628,113.665,112.0305,112.994,4238000.0],["2019-03-11",113.4758,114.7575,113.2091,114.5081,3914800.0],["2019-03-12",114.6199,114.7403,113.4843,113.9661,4208800.0],["2019-03-13",115.2564,115.5403,114.1467,114.8435,4285200.0],["2019-03-14",114.2758,115.3339,113.5704,115.007,3742200.0],["2019-03-15",115.1618,115.7296,113.5359,114.1295,7049900.0],["2019-03-18",114.1553,115.4457,114.0091,115.3597,4095400.0],["2019-03-19",116.435,116.7447,114.8521,115.4027,3315900.0],["2019-03-20",115.1274,115.4027,113.6048,114.422,3522100.0],["2019-03-21",113.6908,115.7898,113.5618,115.3253,2635700.0],["2019-03-22",114.4048,114.6715,111.3939,111.6348,5745800.0],["2019-03-25",111.48,113.5532,111.1703,113.0198,3199800.0],["2019-03-26",114.1467,114.8951,112.8047,113.4155,2638200.0],["2019-03-27",113.7854,113.9575,112.0477,112.865,2378300.0],["2019-03-28",113.4671,114.2414,112.8305,113.8714,2487200.0],["2019-03-29",115.2737,117.235,114.9468,116.5554,4681600.0],["2019-04-01",118.448,120.7535,117.2694,120.6502,5081500.0],["2019-04-02",120.5642,121.0287,119.7728,120.5986,2529000.0],["2019-04-03",120.3061,120.9083,119.0674,119.7986,4821800.0],["2019-04-04",119.6954,121.1836,119.5749,120.547,2988900.0],["2019-04-05",121.3815,121.4245,120.3664,120.7449,2812300.0],["2019-04-08",120.4352,120.5384,119.2394,120.2804,2497300.0],["2019-04-09",119.2738,119.4975,117.0544,117.2952,3316500.0],["2019-04-10",117.9921,118.8953,117.235,118.3103,3310600.0],["2019-04-11",118.362,120.0825,117.8372,119.4631,2762900.0],["2019-04-12",121.2954,122.0869,120.2717,121.4675,4383000.0],["2019-04-15",121.8718,122.5256,120.1513,120.6502,3030200.0],["2019-04-16",120.9169,122.3363,120.0825,122.1815,2672800.0],["2019-04-17",123.0159,124.3063,122.5514,122.7923,3469400.0],["2019-04-18",123.5885,125.2934,123.2596,124.0731,4504500.0],["2019-04-22",123.7183,123.9174,122.4028,123.225,3637500.0],["2019-04-23",122.8961,123.8741,122.4115,122.9221,5930500.0],["2019-04-24",120.9488,121.4248,118.188,119.2006,8694400.0],["2019-04-25",118.6121,118.9669,116.0503,117.8158,5094700.0],["2019-04-26",118.188,120.3257,117.6081,120.3257,5119200.0],["2019-04-29",120.7325,121.5546,120.1439,120.317,3374300.0],["2019-04-30",121.1565,121.1652,119.0708,120.6632,3862000.0],["2019-05-01",120.8017,121.1046,119.1227,119.564,3652000.0],["2019-05-02",119.8843,119.9016,116.3013,116.985,5405700.0],["2019-05-03",117.8072,120.4728,117.5302,120.3516,4154800.0],["2019-05-06",116.6475,118.9929,116.2407,118.3611,4866500.0],["2019-05-07",117.0109,117.7033,114.2934,115.6868,5622900.0],["2019-05-08",115.1242,116.3359,114.0597,114.1982,4140500.0],["2019-05-09",112.7009,113.9645,110.9354,113.5491,5906200.0],["2019-05-10",112.9692,114.0078,110.7104,113.6702,5240600.0],["2019-05-13",110.3555,110.3642,107.387,108.4428,8580700.0],["2019-05-14",109.4814,111.2642,108.789,110.3209,4019100.0],["2019-05-15",108.9708,110.745,108.1659,110.1738,2875900.0],["2019-05-16",111.1517,111.2383,109.4122,109.5766,4316600.0],["2019-05-17",107.6466,108.6419,105.8637,106.2446,6122600.0],["2019-05-20",105.206,106.4782,104.9896,105.959,6312500.0],["2019-05-21",106.7379,108.2438,106.2099,108.1399,5492900.0],["2019-05-22",107.5341,108.564,106.9023,106.9369,4620400.0],["2019-05-23",105.6734,107.11,105.0762,105.8118,4964900.0],["2019-05-24",106.9023,107.387,105.7686,106.3657,3802500.0],["2019-05-28",106.3657,106.8504,105.1627,105.232,4889400.0],["2019-05-29",104.2886,106.3051,104.0809,105.1367,5330000.0],["2019-05-30",105.2493,106.1753,104.9637,105.4483,2878300.0],["2019-05-31",103.6741,104.505,102.7654,103.6914,4711500.0],["2019-06-03",103.778,105.3185,103.6482,104.4184,4161800.0],["2019-06-04",105.4224,106.2532,104.505,105.6561,4060400.0],["2019-06-05",106.7984,107.0061,105.5522,106.5561,3598400.0],["2019-06-06",106.5388,107.2745,105.7859,106.7898,3295700.0],["2019-06-07",107.6466,108.7284,107.387,107.7159,2547500.0],["2019-06-10",108.59,110.1565,108.3909,108.8236,3705000.0],["2019-06-11",111.6451,112.1644,109.8795,110.1565,4516200.0],["2019-06-12",109.6978,110.3642,109.1179,110.0007,3034600.0],["2019-06-13",110.217,111.1258,109.7064,110.0612,3495200.0],["2019-06-14",109.5766,110.4767,108.6159,110.1132,2530100.0],["2019-06-17",110.0959,110.9787,109.6372,110.1911,2607900.0],["2019-06-18",111.1258,113.6789,110.9613,112.7961,4756100.0],["2019-06-19",112.7875,113.8433,112.398,113.0385,3847200.0],["2019-06-20",115.0204,115.7993,113.8174,115.6522,3803600.0],["2019-06-21",115.4098,117.0542,114.7175,115.8772,5742500.0],["2019-06-24",115.6608,116.7946,115.5829,116.2926,3197700.0],["2019-06-25",116.4744,116.76,114.7867,115.7214,3751800.0],["2019-06-26",116.1974,117.4004,116.1282,116.9677,3343700.0],["2019-06-27",117.4437,117.712,115.9465,117.2706,3594400.0],["2019-06-28",117.7033,118.8025,117.7033,117.9543,10469400.0],["2019-07-01",120.5594,121.3123,116.8119,118.2226,4834800.0],["2019-07-02",118.2226,118.5601,116.8984,117.5735,3204900.0],["2019-07-03",118.0841,118.1188,116.258,117.3485,2538600.0],["2019-07-05",116.3445,117.3485,115.2973,117.2619,3071800.0],["2019-07-08",116.9677,117.8158,116.3445,116.6994,2742100.0],["2019-07-09",116.0676,116.3532,115.4098,116.2234,2618700.0],["2019-07-10",116.6042,117.2619,114.7175,114.7953,3933300.0],["2019-07-11",115.28,115.981,114.7521,115.9378,3164200.0],["2019-07-12",116.5868,119.7631,116.4916,119.7458,4149800.0],["2019-07-15",119.7632,121.1566,119.6593,120.8536,4498700.0],["2019-07-16",120.6546,121.7018,119.5727,120.3776,4051600.0],["2019-07-17",119.6074,119.8757,117.4697,117.4697,3750200.0],["2019-07-18",116.7253,117.6427,116.007,116.7426,3548200.0],["2019-07-19",117.0566,119.5247,117.0566,118.8096,4837100.0],["2019-07-22",118.9317,119.1846,117.388,117.9462,3267800.0],["2019-07-23",118.548,120.5538,118.1991,120.4405,4122200.0],["2019-07-24",114.2309,117.1351,112.0245,115.042,12664900.0],["2019-07-25",114.3181,117.6496,114.2571,117.484,4823200.0],["2019-07-26",117.2572,117.5014,115.6699,115.9228,4238000.0],["2019-07-29",116.42,117.4316,115.8618,117.2659,2715600.0],["2019-07-30",116.2717,116.4898,114.6757,115.949,3257200.0],["2019-07-31",115.9054,117.1874,114.2571,114.8327,4322000.0],["2019-08-01",114.8065,116.1583,110.254,110.5767,5530100.0],["2019-08-02",110.3674,110.5855,107.7074,108.6144,5968600.0],["2019-08-05",106.4952,107.1057,104.9428,106.094,5482500.0],["2019-08-06",107.0795,107.8383,105.2132,106.469,3713900.0],["2019-08-07",104.655,105.7015,103.4776,105.3353,5048700.0],["2019-08-08",105.5271,106.4865,104.9777,106.4167,3734800.0],["2019-08-09",105.9719,106.1376,103.6172,104.1143,3805600.0],["2019-08-12",103.7393,103.809,101.2275,101.7944,4321500.0],["2019-08-13",101.9863,106.3992,101.8555,103.7916,4331900.0],["2019-08-14",101.6723,101.9514,100.3292,100.4775,5543100.0],["2019-08-15",100.3641,100.8176,99.3961,100.5124,4171900.0],["2019-08-16",101.3845,102.7974,101.0967,101.5415,3551900.0],["2019-08-19",103.1026,103.3381,101.7857,102.3526,2630900.0],["2019-08-20",102.5532,102.7276,101.5764,101.7508,2402000.0],["2019-08-21",102.9107,104.062,102.5096,102.6317,2783000.0],["2019-08-22",103.1985,103.7305,102.2305,102.8148,2118200.0],["2019-08-23",101.3845,101.9514,98.8292,99.4746,6102000.0],["2019-08-26",100.3467,100.8787,99.2827,99.7885,5200400.0],["2019-08-27",100.4339,100.6956,98.6809,98.8815,3160700.0],["2019-08-28",98.428,100.2508,97.46,100.1723,3187900.0],["2019-08-29",101.7072,103.0241,101.5938,102.7102,3442900.0],["2019-08-30",103.8003,104.2974,103.3032,103.7829,2912000.0],["2019-09-03",102.8235,102.8235,100.6432,102.0648,3780600.0],["2019-09-04",103.277,103.9922,103.1375,103.8701,3688400.0],["2019-09-05",105.0911,108.3528,105.0911,107.2627,5355100.0],["2019-09-06",107.8906,108.44,106.8004,107.0097,3315700.0],["2019-09-09",107.6115,111.1,107.4458,110.9779,4433300.0],["2019-09-10",110.9866,113.6291,110.9517,113.6291,8479700.0],["2019-09-11",114.1176,116.1583,112.914,116.0711,7592600.0],["2019-09-12",115.1205,115.7223,113.4373,114.9025,5594600.0],["2019-09-13",115.8182,116.856,114.3618,116.6729,3704900.0],["2019-09-16",115.9839,116.6903,115.1118,116.1234,2876500.0],["2019-09-17",115.635,115.7833,114.4141,115.2687,2888900.0],["2019-09-18",114.7978,115.3124,113.1321,114.3094,3005700.0],["2019-09-19",114.6583,115.1467,113.2629,113.4809,2725700.0],["2019-09-20",113.385,114.2397,111.5187,111.7716,6412300.0],["2019-09-23",111.0564,112.3995,110.1843,111.9983,2723500.0],["2019-09-24",112.2774,112.5041,109.5127,109.879,3370700.0],["2019-09-25",109.7569,110.6029,109.0331,110.4198,2354100.0],["2019-09-26",110.5767,110.6901,109.5825,110.2279,2227400.0],["2019-09-27",110.7599,111.0913,109.5912,110.4023,2214300.0],["2019-09-30",110.1843,110.8471,109.7831,110.1581,2795300.0],["2019-10-01",111.1087,112.068,106.6609,106.7219,3718200.0],["2019-10-02",105.658,106.2684,104.0794,104.6201,4255800.0],["2019-10-03",104.0794,104.7073,102.2567,104.6899,3110200.0],["2019-10-04",104.4108,105.6579,104.0881,105.562,2442300.0],["2019-10-07",105.3963,106.1376,104.437,104.873,2334500.0],["2019-10-08",103.5997,103.9573,102.6404,102.8846,3530000.0],["2019-10-09",104.2102,104.7073,102.9108,104.1666,2557300.0],["2019-10-10",104.6899,107.2975,104.4457,107.001,3242900.0],["2019-10-11",109.5476,113.7077,109.3645,111.9808,6747800.0],["2019-10-14",110.5942,112.1204,109.8965,111.9634,2851500.0],["2019-10-15",111.6233,114.8414,111.3268,114.2745,3289000.0],["2019-10-16",114.2484,115.8269,113.4722,113.542,3038300.0],["2019-10-17",114.2222,115.8705,113.5332,115.1816,3418300.0],["2019-10-18",114.3993,116.0517,114.2586,114.8915,4329200.0],["2019-10-21",115.9814,117.2999,115.5859,116.2276,4225200.0],["2019-10-22",116.544,118.0119,115.0937,117.5109,4681600.0],["2019-10-23",117.9855,119.5325,114.8827,118.9612,11295900.0],["2019-10-24",118.7414,118.9172,116.3594,117.6515,3916200.0],["2019-10-25",118.6623,123.0396,118.5305,122.8199,8319500.0],["2019-10-28",123.0308,124.49,122.064,123.1099,6174000.0],["2019-10-29",122.5122,124.3317,121.976,124.2262,4427900.0],["2019-10-30",123.9362,123.9362,122.7144,123.3561,3948100.0],["2019-10-31",122.5035,123.3561,119.8841,121.1235,4037600.0],["2019-11-01",122.5035,127.1093,122.3804,127.0038,6220200.0],["2019-11-04",127.7598,129.2101,127.4697,129.1398,5437800.0],["2019-11-05",129.087,130.0891,128.041,128.6563,4516700.0],["2019-11-06",128.7442,128.7442,127.1533,127.8828,3736600.0],["2019-11-07",129.5528,130.4494,128.9903,129.2188,3816700.0],["2019-11-08",128.9112,130.2472,128.1553,130.2297,2776600.0],["2019-11-11",128.9815,130.2209,128.8673,130.0891,2205100.0],["2019-11-12",130.1858,130.5022,128.3487,128.63,2843100.0],["2019-11-13",126.8896,128.208,126.3007,127.0038,3194400.0],["2019-11-14",126.7577,127.751,125.8787,126.0809,2581700.0],["2019-11-15",127.0654,128.2256,127.0214,127.7246,2827400.0],["2019-11-18",126.7841,127.2587,125.7117,126.2128,2638600.0],["2019-11-19",126.8808,127.2412,125.4832,125.8524,2085100.0],["2019-11-20",125.2107,125.4304,123.1451,124.3932,3484700.0],["2019-11-21",124.4196,126.5204,123.8922,126.0106,3297700.0],["2019-11-22",126.5028,126.9775,125.7206,126.4677,2258300.0],["2019-11-25",127.2324,128.8321,126.3973,128.7003,3085200.0],["2019-11-26",128.6827,128.9025,127.8829,128.4102,2468100.0],["2019-11-27",127.4697,128.085,126.3094,128.0586,2660200.0],["2019-11-29",126.7402,127.8565,126.3886,127.2148,1652500.0],["2019-12-02",127.6279,128.3662,125.5535,125.659,2896200.0],["2019-12-03",123.1012,123.4352,121.7915,123.1099,3839600.0],["2019-12-04",123.9186,125.0613,123.0572,123.1627,2484600.0],["2019-12-05",123.567,124.0417,122.6441,123.9802,2277700.0],["2019-12-06",125.615,126.0633,124.9646,125.448,2271400.0],["2019-12-09",125.6678,125.9403,125.1404,125.5448,1585100.0],["2019-12-10",125.4216,126.2127,124.5954,125.5798,1888900.0],["2019-12-11",126.371,127.1181,125.9491,126.5732,2265700.0],["2019-12-12",126.1688,129.5616,125.6941,129.0167,3714100.0],["2019-12-13",129.0343,130.4407,127.584,127.918,3311700.0],["2019-12-16",129.8341,130.3527,127.6543,127.7685,2414800.0],["2019-12-17",127.8916,129.2013,127.8564,128.6563,2850800.0],["2019-12-18",128.7706,129.4737,127.9795,129.3155,2629500.0],["2019-12-19",129.1925,129.1925,126.8368,127.4697,3576800.0],["2019-12-20",129.5441,129.8869,127.6631,129.7111,6805400.0],["2019-12-23",129.8078,130.5549,129.0167,130.5285,2346500.0],["2019-12-24",130.7043,130.7922,129.465,129.632,966200.0],["2019-12-26",130.0012,130.2912,129.2013,130.2825,1576900.0],["2019-12-27",130.6516,130.9065,130.0803,130.3352,1544500.0],["2019-12-30",130.4582,130.5021,129.2188,129.6671,1789200.0],["2019-12-31",129.588,130.2912,129.0255,129.8078,1952500.0],["2020-01-02",130.968,132.3304,130.0714,132.3129,3311900.0],["2020-01-03",130.7659,131.8119,129.6056,130.4758,3100600.0],["2020-01-06",129.4474,130.5812,128.8057,130.3879,2549600.0],["2020-01-07",129.5177,129.7111,127.9004,128.6651,2841900.0],["2020-01-08",129.0606,130.5901,128.7354,129.8078,2153200.0],["2020-01-09",129.922,130.0627,128.7794,129.4826,2272500.0],["2020-01-10",129.6056,129.8429,128.1816,128.4453,2393700.0],["2020-01-13",128.7969,129.0606,127.9355,129.0518,3355200.0],["2020-01-14",129.6056,130.0715,128.6036,128.9288,2742200.0],["2020-01-15",128.5245,128.9815,127.6279,127.9531,2640500.0],["2020-01-16",128.709,130.0275,128.542,129.9748,3070900.0],["2020-01-17",130.3023,131.2406,129.7624,130.8068,3331500.0],["2020-01-21",130.2935,130.8865,128.9569,129.0985,2476700.0],["2020-01-22",129.4525,129.7269,126.1509,126.2483,3602400.0],["2020-01-23",125.5225,126.7617,123.7433,126.3545,3182700.0],["2020-01-24",126.1775,126.3103,123.2654,124.2567,2526200.0],["2020-01-27",121.1765,121.9819,119.9992,120.1408,2920500.0],["2020-01-28",121.2827,121.7961,120.0435,121.0348,2763800.0],["2020-01-29",121.7872,121.9377,120.0877,120.1851,2620000.0],["2020-01-30",119.2822,120.3532,117.6447,119.8221,3862600.0],["2020-01-31",118.4502,119.4858,115.5469,116.2639,6785700.0],["2020-02-03",116.3435,117.866,114.4493,114.8653,4385300.0],["2020-02-04",117.7244,119.2999,117.4411,118.1758,3501600.0],["2020-02-05",119.9815,121.681,119.8841,121.6544,4448100.0],["2020-02-06",122.3271,122.4422,120.4949,121.4863,2283800.0],["2020-02-07",120.4152,120.8135,117.7244,118.0519,3812300.0],["2020-02-10",117.7598,118.9016,117.5297,118.8928,2331600.0],["2020-02-11",119.9284,121.4685,119.5477,120.548,2381900.0],["2020-02-12",122.5041,123.8673,122.2297,123.5575,3222000.0],["2020-02-13",123.9204,124.363,122.5307,123.6725,3318800.0],["2020-02-14",123.469,123.584,121.1676,122.1412,2813400.0],["2020-02-18",121.6721,122.6547,119.5655,120.8932,3869700.0],["2020-02-19",121.0791,121.4509,120.4329,121.141,2134900.0],["2020-02-20",120.6099,122.9379,120.5568,121.203,2678200.0],["2020-02-21",120.8224,121.6544,119.592,121.4508,2855600.0],["2020-02-24",117.3083,118.4856,116.8835,116.9897,4964800.0],["2020-02-25",117.6978,117.8483,113.5199,114.1838,4840200.0],["2020-02-26",114.7591,115.9452,112.9003,113.5199,3902500.0],["2020-02-27",111.1743,113.7678,109.0677,109.1119,7369000.0],["2020-02-28",105.8369,109.9705,105.3589,109.9705,8300700.0],["2020-03-02",110.6875,113.1924,108.8818,112.9446,6100200.0],["2020-03-03",112.4135,114.6795,109.5633,110.0944,6358100.0],["2020-03-04",111.5903,112.803,110.0324,112.7675,5074700.0],["2020-03-05",109.0057,110.5104,107.3151,107.9612,6015300.0],["2020-03-06",105.3323,107.855,105.1819,107.4655,5767900.0],["2020-03-09",100.0126,100.0126,92.0817,92.1171,8636200.0],["2020-03-10",96.1622,96.534,87.7268,94.2592,8293200.0],["2020-03-11",91.8781,92.719,88.5765,89.1253,6543600.0],["2020-03-12",82.7611,83.4515,77.4502,81.6635,10285900.0],["2020-03-13",87.0895,88.4349,79.787,88.1959,8718600.0],["2020-03-16",78.778,93.6927,78.3354,82.6815,9899000.0],["2020-03-17",84.9828,88.904,82.292,88.6916,7206100.0],["2020-03-18",83.1948,91.1257,82.4159,88.6208,6995100.0],["2020-03-19",87.833,92.4092,86.0804,91.1789,6870800.0],["2020-03-20",91.2762,92.0463,83.3453,84.5314,7650300.0],["2020-03-23",83.1152,85.1864,80.2296,81.3006,6737500.0],["2020-03-24",85.0271,90.3114,84.2393,89.7007,7417100.0],["2020-03-25",89.5502,96.0383,87.1868,92.6482,6578100.0],["2020-03-26",92.8075,98.2246,91.0726,97.8086,6059600.0],["2020-03-27",92.4358,97.0474,91.5241,93.3298,5746500.0],["2020-03-30",94.1175,99.8798,92.8783,98.8796,5725600.0],["2020-03-31",98.0122,103.4824,97.5962,102.7123,8970800.0],["2020-04-01",99.216,103.3407,96.9234,98.561,6847000.0],["2020-04-02",98.4548,104.9075,98.3662,103.3319,8106500.0],["2020-04-03",102.2343,103.4204,99.2425,101.4996,5036400.0],["2020-04-06",106.2529,107.7488,104.5623,106.5981,5785600.0],["2020-04-07",108.7755,114.0068,106.6689,107.917,8489900.0],["2020-04-08",108.8641,113.458,107.138,112.7675,4686100.0],["2020-04-09",113.874,114.7149,109.0057,110.6697,4752100.0],["2020-04-13",106.1732,106.2617,100.5348,101.0305,10519600.0],["2020-04-14",103.1195,104.3056,101.358,103.1018,7166300.0],["2020-04-15",99.986,100.1099,97.189,98.7203,5652800.0],["2020-04-16",99.0035,100.4375,96.357,100.2162,5926400.0],["2020-04-17",102.235,104.1019,101.699,103.8875,4132300.0],["2020-04-20",102.2261,104.5754,100.1537,102.369,4083800.0],["2020-04-21",99.1889,99.1889,97.0094,98.1259,5743300.0],["2020-04-22",100.0733,100.1358,97.5543,98.8316,3794000.0],["2020-04-23",99.448,102.9317,99.1085,100.8593,3545400.0],["2020-04-24",101.8241,102.1725,99.3408,101.8687,3045300.0],["2020-04-27",99.0192,103.7357,98.0187,102.9049,5344800.0],["2020-04-28",105.281,105.4061,101.2702,103.1372,5604600.0],["2020-04-29",104.4771,107.9251,104.093,107.2462,4261100.0],["2020-04-30",105.4061,105.6294,103.021,103.959,4040500.0],["2020-05-01",101.833,102.36,98.7691,99.046,3960400.0],["2020-05-04",98.2778,98.51,95.2049,96.2233,4500700.0],["2020-05-05",97.581,99.2336,97.1344,97.2863,3477400.0],["2020-05-06",98.2867,98.4743,95.3121,96.1786,4465300.0],["2020-05-07",97.3845,98.3046,95.3836,95.8391,4377900.0],["2020-05-08",97.3398,100.2251,96.7414,100.1447,3911300.0],["2020-05-11",98.4029,98.9478,96.6342,97.0183,4207300.0],["2020-05-12",97.4649,97.6614,93.7936,93.7936,3874100.0],["2020-05-13",93.9186,94.0526,91.605,93.329,5376100.0],["2020-05-14",91.5604,94.937,89.5237,94.8566,5542400.0],["2020-05-15",93.9544,96.4644,93.1504,96.4019,6583100.0],["2020-05-18",100.243,103.3158,100.0554,102.7441,5603500.0],["2020-05-19",102.6816,103.1193,100.0554,100.1179,3404900.0],["2020-05-20",101.2167,104.9416,100.9844,103.3426,3735700.0],["2020-05-21",102.6816,103.3337,101.6722,101.8866,2342300.0],["2020-05-22",101.9491,101.9759,99.573,100.4663,2735100.0],["2020-05-26",103.6017,105.9063,103.6017,104.8791,4185100.0],["2020-05-27",106.9425,109.4169,106.7728,109.3544,4462700.0],["2020-05-28",111.4357,111.5071,107.4427,107.8537,3743700.0],["2020-05-29",106.8621,107.8269,105.022,107.3088,4219000.0],["2020-06-01",107.0676,108.2645,105.0577,107.6393,2131300.0],["2020-06-02",108.8363,110.6049,108.336,110.1583,2977500.0],["2020-06-03",112.061,113.7582,111.6679,113.5259,3712600.0],["2020-06-04",112.0252,115.2589,111.4267,115.1964,3076700.0],["2020-06-05",123.1376,124.4953,119.1536,120.6989,5591900.0],["2020-06-08",120.8776,125.0045,120.8776,123.0214,4139200.0],["2020-06-09",120.6096,120.958,118.9928,119.8682,3819600.0],["2020-06-10",119.4483,120.9312,116.6256,118.3049,4018700.0],["2020-06-11",112.9185,113.3026,108.5504,108.5772,5969300.0],["2020-06-12",111.123,111.8109,106.612,110.0064,4492700.0],["2020-06-15",105.8617,111.1052,105.415,110.4173,4093100.0],["2020-06-16",117.3492,118.305,112.9007,116.2236,6892400.0],["2020-06-17",116.2683,116.5452,114.1244,114.5443,3228100.0],["2020-06-18",113.5706,115.2142,113.1776,113.9726,2467700.0],["2020-06-19",116.1254,116.1254,112.3111,113.8565,6488000.0],["2020-06-22",112.8739,112.9811,111.3017,112.3647,2806300.0],["2020-06-23",113.7939,113.9547,112.4004,112.7756,2357100.0],["2020-06-24",111.4714,111.5161,108.8273,109.0328,3766500.0],["2020-06-25",108.6308,111.5071,107.9073,111.3999,2903400.0],["2020-06-26",111.0605,111.1588,108.4879,109.3276,3645800.0],["2020-06-29",110.5156,112.588,110.1226,111.8823,2798700.0],["2020-06-30",110.7747,113.4991,110.7747,112.9989,2778800.0],["2020-07-01",115.5715,115.5894,112.4451,112.6059,2807800.0],["2020-07-02",114.5621,116.4291,113.6153,114.0887,2527500.0],["2020-07-06",116.2415,116.572,114.4907,115.6162,2491900.0],["2020-07-07",114.1066,115.0088,113.2669,113.6242,2018100.0],["2020-07-08",115.5269,115.5269,112.9721,114.4549,2279500.0],["2020-07-09",113.9279,114.6515,111.7662,112.3111,2663500.0],["2020-07-10",112.5255,114.5442,112.3915,114.3477,2691400.0],["2020-07-13",115.6072,117.9923,115.0981,116.6345,3708400.0],["2020-07-14",116.4112,122.6552,115.4375,122.2711,6540800.0],["2020-07-15",125.2099,125.2099,122.4765,123.5931,4915200.0],["2020-07-16",123.5395,125.9424,122.9142,123.7717,3621500.0],["2020-07-17",124.0777,124.5817,122.8718,123.2048,2458200.0],["2020-07-20",122.1788,123.2498,120.8289,121.1619,2478000.0],["2020-07-21",121.2879,123.4568,120.9819,122.2778,3221100.0],["2020-07-22",121.7198,124.0777,121.6659,123.2768,2156800.0],["2020-07-23",123.2048,123.7628,122.1339,122.9348,1613700.0],["2020-07-24",123.4748,124.8157,123.1598,123.8168,2036300.0],["2020-07-27",123.4298,126.3007,123.3488,125.8957,2506900.0],["2020-07-28",125.0407,125.9857,124.1228,124.2218,2029900.0],["2020-07-29",124.7167,126.9666,124.0147,126.4716,2338300.0],["2020-07-30",125.1667,125.1847,122.3678,123.0518,3063500.0],["2020-07-31",119.182,121.6299,117.1841,119.587,6780900.0],["2020-08-03",119.065,119.6949,117.985,118.597,2851100.0],["2020-08-04",118.228,119.191,117.598,118.363,2301800.0],["2020-08-05",119.4969,122.3408,119.344,121.4679,2767800.0],["2020-08-06",121.0629,121.6839,120.3249,120.9459,2446400.0],["2020-08-07",120.5949,121.5939,119.263,121.4229,2223700.0],["2020-08-10",122.1518,127.9386,122.1068,127.8126,5181600.0],["2020-08-11",129.6125,131.5745,128.0556,128.2716,4206000.0],["2020-08-12",129.5495,129.7475,127.1916,128.3076,2541200.0],["2020-08-13",127.4346,128.4605,125.7877,126.5976,2939900.0],["2020-08-14",125.4997,126.7956,124.8877,125.9587,2038500.0],["2020-08-17",126.1297,126.5346,124.4647,124.8427,2284000.0],["2020-08-18",125.0497,126.0937,124.2668,124.5277,1563200.0],["2020-08-19",124.6447,125.9227,123.7088,124.2128,1849500.0],["2020-08-20",122.4128,124.1767,122.0798,123.7268,2279700.0],["2020-08-21",123.1148,125.0947,123.1148,124.5817,2524600.0],["2020-08-24",125.7787,128.0196,125.1667,127.5066,2921700.0],["2020-08-25",128.3976,130.4315,126.4807,127.0296,2467500.0],["2020-08-26",126.4266,128.1905,125.8236,127.6416,2379900.0],["2020-08-27",127.9116,129.9005,127.1466,129.0276,3010300.0],["2020-08-28",129.8465,131.2595,128.4156,129.2616,3698700.0],["2020-08-31",129.1445,129.2345,128.0376,128.0736,2886500.0],["2020-09-01",127.4976,131.5024,126.8136,131.4395,2673900.0],["2020-09-02",132.1774,134.5893,131.7544,134.3373,4515500.0],["2020-09-03",133.7253,136.0742,130.7645,132.0784,4479100.0],["2020-09-04",133.8243,135.6963,131.4304,133.3564,5129400.0],["2020-09-08",132.2944,135.6783,131.1425,133.6624,4775200.0],["2020-09-09",134.8143,139.926,134.2833,137.4151,5345100.0],["2020-09-10",136.8032,137.9192,133.8693,134.8683,4387000.0],["2020-09-11",135.4263,138.9541,135.2103,138.4411,3237100.0],["2020-09-14",138.5942,139.3141,136.9832,138.1532,2569300.0],["2020-09-15",138.7742,139.0171,133.5184,133.7344,4092400.0],["2020-09-16",134.9943,136.7762,133.5274,135.9933,3302000.0],["2020-09-17",134.8593,140.6191,134.2293,138.4771,4487000.0],["2020-09-18",138.3061,140.5831,136.8482,137.1452,5113500.0],["2020-09-21",133.6983,134.5443,129.4775,130.7915,4278200.0],["2020-09-22",130.5035,132.7444,130.0445,132.4294,2579500.0],["2020-09-23",132.7264,134.0133,129.2345,129.9365,2420100.0],["2020-09-24",129.6125,132.6904,128.4516,130.6205,2138800.0],["2020-09-25",129.4955,132.0244,128.7036,131.3135,1848900.0],["2020-09-28",133.1944,135.2733,132.6634,132.9064,2212700.0],["2020-09-29",133.5274,134.0674,131.5835,132.6634,1605600.0],["2020-09-30",133.1944,135.8492,132.9604,134.2293,3642800.0],["2020-10-01",134.9223,135.2733,131.0794,132.0334,2157400.0],["2020-10-02",129.8375,136.1193,129.3695,134.9403,3220500.0],["2020-10-05",136.9472,138.9991,136.4522,138.1352,2597700.0],["2020-10-06",138.5942,139.8991,136.1463,136.3713,2559800.0],["2020-10-07",137.9461,140.448,137.8741,139.2871,2334200.0],["2020-10-08",140.1691,141.0511,138.8102,140.9881,1842900.0],["2020-10-09",142.077,143.4449,141.654,143.04,4084200.0],["2020-10-12",143.9669,146.8738,143.5619,146.3428,4279800.0],["2020-10-13",145.5419,146.8558,145.0019,145.9018,3319000.0],["2020-10-14",146.3878,148.3317,146.2438,147.2428,4087100.0],["2020-10-15",144.2369,149.1957,144.1289,148.5297,2958500.0],["2020-10-16",150.5186,153.4525,149.9517,151.8686,5569000.0],["2020-10-19",151.8596,153.0115,150.1136,150.7706,2757700.0],["2020-10-20",151.3736,154.1275,151.1126,152.0846,3007100.0],["2020-10-21",152.8225,153.4615,150.0596,150.6536,2502000.0],["2020-10-22",151.1756,152.8585,150.1946,152.6875,2356800.0],["2020-10-23",153.3576,154.5165,151.7187,152.6513,2857300.0],["2020-10-26",150.8857,150.8857,145.625,147.7709,4506600.0],["2020-10-27",145.7427,146.5486,142.1661,142.981,4857900.0],["2020-10-28",139.2596,140.7355,136.2897,136.8692,5645100.0],["2020-10-29",136.3621,140.8079,135.4838,140.0473,3867200.0],["2020-10-30",139.4045,142.4196,138.5714,142.2023,4373500.0],["2020-11-02",144.1491,148.3595,142.7456,147.8343,4072400.0],["2020-11-03",149.4007,153.0226,147.6532,151.8364,4843600.0],["2020-11-04",144.1309,147.0284,140.5544,140.5544,9081700.0],["2020-11-05",142.7637,149.3645,142.7004,147.6713,4821600.0],["2020-11-06",148.4409,149.8897,145.5616,146.0415,2983000.0],["2020-11-09",157.577,159.6958,154.0367,154.6705,5969600.0],["2020-11-10",155.6484,158.4463,154.6253,156.0106,3499100.0],["2020-11-11",156.083,156.409,151.6372,153.4391,2345500.0],["2020-11-12",152.8686,154.924,151.8002,153.1403,2185500.0],["2020-11-13",154.1997,155.9382,153.1946,155.4764,2120200.0],["2020-11-16",158.4553,158.4553,155.585,156.8165,3902400.0],["2020-11-17",155.8929,156.1735,154.1,155.6574,2110800.0],["2020-11-18",155.7751,158.7994,155.7751,156.409,3165100.0],["2020-11-19",156.1917,156.8708,154.5709,156.5538,2012100.0],["2020-11-20",156.1464,156.7531,155.1142,155.9472,2449800.0],["2020-11-23",157.3326,158.9081,156.8617,158.2561,2403500.0],["2020-11-24",159.5871,161.4615,158.6998,160.1757,3447000.0],["2020-11-25",159.7773,159.7954,156.4452,158.1203,2506400.0],["2020-11-27",157.9211,159.2884,157.4412,158.5278,976900.0],["2020-11-30",157.1967,158.3467,156.1283,157.1786,2382600.0],["2020-12-01",158.8084,159.8769,156.5901,156.8798,2710200.0],["2020-12-02",156.8798,157.9301,155.9925,157.4321,1971000.0],["2020-12-03",157.4322,158.5278,156.8979,158.1203,2903900.0],["2020-12-04",159.2883,166.4324,159.0167,164.9837,6086200.0],["2020-12-07",163.3357,163.3357,159.8678,161.8146,4587400.0],["2020-12-08",160.8638,163.6526,160.719,161.9323,2001600.0],["2020-12-09",162.6385,163.4172,160.2662,163.046,2915500.0],["2020-12-10",162.2945,162.5571,160.393,161.9414,3109400.0],["2020-12-11",160.2572,162.7834,159.569,162.3397,2673400.0],["2020-12-14",163.5259,165.9978,160.9725,161.217,2533600.0],["2020-12-15",162.9193,165.4817,162.0953,164.5582,2360300.0],["2020-12-16",163.7523,164.1326,161.4977,162.5299,2031800.0],["2020-12-17",163.5893,163.6436,161.6969,162.2311,2296500.0],["2020-12-18",163.046,164.1597,160.6918,163.8519,5262700.0],["2020-12-21",160.2119,163.7885,159.6505,163.1275,2071000.0],["2020-12-22",162.3397,163.1275,159.7954,159.8859,2493300.0],["2020-12-23",160.6737,162.3397,160.2753,161.552,1862500.0],["2020-12-24",162.4847,162.8468,161.4887,162.5843,585700.0],["2020-12-28",163.4172,163.9967,161.4524,161.5067,1508800.0],["2020-12-29",162.2311,162.4212,158.5549,159.9493,1490300.0],["2020-12-30",162.7744,165.0018,161.7965,163.0188,2720600.0],["2020-12-31",163.209,164.8841,161.8508,164.8116,1717800.0],["2021-01-04",165.699,168.3973,163.209,164.9294,4078300.0],["2021-01-05",164.0783,168.2343,164.0783,166.2785,2933700.0],["2021-01-06",169.4567,178.629,168.5512,175.5323,8034700.0],["2021-01-07",178.2396,178.7105,174.0292,175.8673,5297500.0],["2021-01-08",175.5232,176.7999,173.2324,175.8945,3186600.0],["2021-01-11",173.4497,176.981,172.3179,175.5323,2540800.0],["2021-01-12",176.2748,179.2809,175.0343,178.8644,2466100.0],["2021-01-13",179.9962,181.2457,177.2889,177.3704,3154700.0],["2021-01-14",177.5605,179.1994,176.8905,178.7376,2486600.0],["2021-01-15",177.1621,177.2074,172.834,176.2204,3317100.0],["2021-01-19",176.8576,178.5143,176.0839,176.6483,2361200.0],["2021-01-20",175.3739,176.5026,173.3349,175.0826,2501100.0],["2021-01-21",175.0917,176.3388,172.998,174.946,1951200.0],["2021-01-22",173.7263,175.5195,172.3244,174.7185,2027000.0],["2021-01-25",173.4623,174.1996,170.1944,170.5312,3837100.0],["2021-01-26",170.7678,172.4154,170.0669,170.4128,2506000.0],["2021-01-27",167.6729,168.9018,163.249,164.4233,4095300.0],["2021-01-28",165.907,170.7769,165.0422,167.8003,3445400.0],["2021-01-29",167.0357,171.8784,164.5143,166.4349,4541400.0],["2021-02-01",169.275,170.0397,165.6886,168.1463,2738200.0],["2021-02-02",169.7665,175.4831,168.9837,175.2282,5265400.0],["2021-02-03",173.7809,174.3452,172.0969,174.2724,2979000.0],["2021-02-04",174.7731,175.3284,173.1346,174.4545,2253800.0],["2021-02-05",175.2464,176.894,172.9616,175.6833,2240000.0],["2021-02-08",177.5039,179.816,177.2035,179.7341,2725700.0],["2021-02-09",179.816,180.8355,177.4038,179.5793,2331600.0],["2021-02-10",180.6899,181.7913,178.6509,179.9799,2816400.0],["2021-02-11",179.8615,180.6171,176.9487,180.5534,2178200.0],["2021-02-12",180.2165,180.9265,179.106,180.2256,1804200.0],["2021-02-16",181.8277,186.7705,181.3635,184.2217,3722700.0],["2021-02-17",184.2308,184.6951,181.8641,184.1489,2290400.0],["2021-02-18",183.4663,184.6769,180.7627,181.9825,2345800.0],["2021-02-19",185.0137,192.4871,184.513,191.0761,4937300.0],["2021-02-22",190.8213,199.2322,190.5573,198.4949,4578300.0],["2021-02-23",199.833,200.9345,194.1438,200.4247,4125100.0],["2021-02-24",200.634,206.3324,200.1516,202.5092,4925000.0],["2021-02-25",203.556,204.266,200.0059,201.9175,4313000.0],["2021-02-26",200.9436,202.4455,196.4559,196.5105,4461300.0],["2021-03-01",199.6327,202.6093,199.2595,200.0423,2871200.0],["2021-03-02",199.0684,199.6601,195.7186,196.4559,2854300.0],["2021-03-03",193.106,198.0306,192.9877,195.6275,2664000.0],["2021-03-04",195.2361,197.2296,189.7654,193.6796,3568400.0],["2021-03-05",195.1086,200.9708,192.5235,200.4064,3602300.0],["2021-03-08",201.1438,204.175,198.6314,201.699,3048700.0],["2021-03-09",201.517,202.3817,196.7471,197.3479,2902400.0],["2021-03-10",198.1945,202.1269,197.703,201.2257,2435800.0],["2021-03-11",202.9916,203.5378,199.4871,200.0423,2960000.0],["2021-03-12",199.3505,208.4715,198.5495,208.4533,4756500.0],["2021-03-15",208.335,211.0021,205.5678,210.0372,4215300.0],["2021-03-16",207.2882,210.465,204.6029,206.1412,3539200.0],["2021-03-17",207.6614,213.2778,206.7512,212.668,3518500.0],["2021-03-18",213.0047,216.4455,209.1269,209.9825,4336200.0],["2021-03-19",208.2257,209.045,203.9475,205.0762,7485100.0],["2021-03-22",206.2869,206.7966,203.5105,205.7407,2211600.0],["2021-03-23",202.136,205.0307,197.2114,198.6678,4017600.0],["2021-03-24",200.7251,206.7329,200.7251,201.3805,4258000.0],["2021-03-25",199.5599,204.7849,196.6561,204.1295,2901800.0],["2021-03-26",206.0411,209.2179,205.0034,208.9084,3040100.0],["2021-03-29",207.6341,211.0476,207.2791,209.5638,3003200.0],["2021-03-30",210.4559,213.6601,210.4013,212.1672,3139100.0],["2021-03-31",213.3233,215.7446,208.3167,211.0658,4512300.0],["2021-04-01",210.5469,213.915,207.1698,211.8577,3787100.0],["2021-04-05",213.915,214.5158,211.5209,212.7407,2323400.0],["2021-04-06",211.6393,215.4442,209.573,209.9462,2614500.0],["2021-04-07",211.1477,213.1776,208.7719,209.7368,2449600.0],["2021-04-08",209.4819,210.3194,206.7875,209.8005,2158900.0],["2021-04-09",210.547,211.3662,207.1243,210.0463,2482900.0],["2021-04-12",209.6367,210.547,208.3896,210.2102,1688200.0],["2021-04-13",212.4677,212.5496,207.5886,208.7719,2286400.0],["2021-04-14",208.9995,213.2049,208.954,211.7121,2491000.0],["2021-04-15",212.231,212.495,210.0372,211.6575,1860200.0],["2021-04-16",213.5691,214.7706,211.4299,212.4221,2128400.0],["2021-04-19",212.0034,212.1854,209.2817,211.5391,1712600.0],["2021-04-20",210.1829,210.547,205.3584,207.2063,2815800.0],["2021-04-21",206.9241,211.7394,205.7407,211.6029,1977700.0],["2021-04-22",212.322,212.4858,208.244,208.3532,2410700.0],["2021-04-23",209.7248,211.8187,208.3715,210.4106,3458300.0],["2021-04-26",210.8312,212.916,210.2734,210.8221,1864800.0],["2021-04-27",210.5751,211.0964,208.5543,210.6209,1959300.0],["2021-04-28",210.3557,213.7115,209.7431,212.4131,2965300.0],["2021-04-29",214.882,215.0649,204.0922,207.9966,5442400.0],["2021-04-30",206.2135,208.8378,205.6283,208.5818,3953500.0],["2021-05-03",210.31,211.1604,207.7588,208.6367,3182900.0],["2021-05-04",207.5668,213.9676,206.0581,213.4281,4040700.0],["2021-05-05",214.5344,218.8412,212.0016,217.5154,3690600.0],["2021-05-06",217.6251,220.35,215.7963,216.7747,4527000.0],["2021-05-07",215.4671,221.1821,213.1994,220.3591,3327900.0],["2021-05-10",222.6543,224.7391,221.8222,221.8405,3752900.0],["2021-05-11",218.3383,222.1879,216.2901,218.8138,3163100.0],["2021-05-12",220.6152,222.4074,216.1987,217.0033,3668500.0],["2021-05-13",215.8329,220.3592,214.4888,219.5179,2228100.0],["2021-05-14",221.2827,222.5171,219.527,221.493,2041600.0],["2021-05-17",221.9594,224.4373,220.478,223.8338,1998400.0],["2021-05-18",223.8339,224.5196,218.9144,218.9693,2436200.0],["2021-05-19",215.8878,216.7839,212.0839,216.5919,3143100.0],["2021-05-20",217.1496,217.2594,212.6783,214.8728,3339200.0],["2021-05-21",216.3449,218.9052,214.891,216.9301,2479100.0],["2021-05-24",217.3417,219.1887,215.9975,218.5852,2372700.0],["2021-05-25",219.0058,221.1821,216.473,216.8662,2265700.0],["2021-05-26",217.0856,218.9967,216.3632,217.3599,2070000.0],["2021-05-27",220.8255,222.5354,218.4755,220.6243,3594700.0],["2021-05-28",221.2004,221.5204,218.3475,220.4415,2290700.0],["2021-06-01",223.1206,223.9618,221.1089,221.9776,2476000.0],["2021-06-02",222.2611,224.1173,220.094,222.6177,2348500.0],["2021-06-03",221.6759,225.3426,220.2494,222.9651,1923200.0],["2021-06-04",224.1356,225.5712,221.5753,223.1298,1837900.0],["2021-06-07",223.1572,223.4132,218.192,219.2344,2330700.0],["2021-06-08",218.9053,220.5603,215.8512,219.6002,2212300.0],["2021-06-09",218.5395,218.7132,214.379,214.5619,2919600.0],["2021-06-10",215.9244,216.3907,206.2684,206.4055,6281800.0],["2021-06-11",206.9267,208.4081,201.1935,201.8062,8734900.0],["2021-06-14",201.2301,202.9675,197.1428,200.2608,7213300.0],["2021-06-15",201.0655,201.8793,197.7462,200.6723,5055900.0],["2021-06-16",200.2608,200.6083,198.1486,198.5692,4156900.0],["2021-06-17",198.3954,199.5841,190.0836,191.5192,7995300.0],["2021-06-18",188.5292,193.6772,187.9074,190.9798,7156400.0],["2021-06-21",193.4395,196.8044,193.3023,194.9574,5633900.0],["2021-06-22",195.2134,196.4387,193.1011,194.8842,3776400.0],["2021-06-23",195.314,198.2126,194.3813,195.4877,3283400.0],["2021-06-24",198.0023,202.9308,196.8959,200.5626,6827600.0],["2021-06-25",202.245,202.7663,196.841,197.792,11274200.0],["2021-06-28",197.92,198.2218,195.2774,197.7554,3172000.0],["2021-06-29",199.3739,199.9774,196.2192,196.6856,3443400.0],["2021-06-30",196.2467,199.2916,195.7346,198.999,3249500.0],["2021-07-01",200.398,200.9741,197.6457,198.1577,2426300.0],["2021-07-02",199.0264,199.6756,197.1245,199.1178,2433600.0],["2021-07-06",198.7978,198.9349,193.2474,195.2408,4348100.0],["2021-07-07",194.4819,196.649,193.0829,196.3107,2707700.0],["2021-07-08",192.0222,195.5883,191.9582,193.9515,3723800.0],["2021-07-09",197.4171,199.8768,196.0455,198.8069,3163800.0],["2021-07-12",197.5268,200.206,196.457,199.8676,2509000.0],["2021-07-13",200.2151,200.2974,196.3198,196.7679,2373300.0],["2021-07-14",196.8318,197.1793,193.1377,193.5217,3185200.0],["2021-07-15",192.2782,195.1219,192.1319,193.3114,2737500.0],["2021-07-16",194.2715,194.491,189.2881,190.1476,4368800.0],["2021-07-19",185.9465,187.307,183.1518,186.6911,5391100.0],["2021-07-20",186.6543,191.7932,185.9832,191.1773,3934300.0],["2021-07-21",191.8759,193.9352,190.8279,193.7237,3407300.0],["2021-07-22",193.972,194.3213,191.7105,192.2805,1931500.0],["2021-07-23",192.593,193.3928,191.0853,192.6206,2302600.0],["2021-07-26",192.9055,194.9556,192.593,193.9995,2157600.0],["2021-07-27",190.782,194.0271,190.2947,192.9607,2472000.0],["2021-07-28",193.0526,195.5255,191.306,194.3764,3246900.0],["2021-07-29",196.7298,197.1987,192.7677,195.4061,3419700.0],["2021-07-30",191.1221,191.8299,186.7554,190.0649,5834900.0],["2021-08-02",191.2141,193.88,188.4102,188.6033,3977100.0],["2021-08-03",188.7411,192.3999,187.0128,191.6737,3580500.0],["2021-08-04",191.4163,192.6757,187.877,188.0149,2948700.0],["2021-08-05",188.686,190.9015,188.1803,190.4694,2685800.0],["2021-08-06",192.1425,193.4111,190.8922,191.5358,2677100.0],["2021-08-09",190.5613,192.9423,189.4858,192.0322,2747200.0],["2021-08-10",193.0527,197.5572,192.0966,196.7942,4193600.0],["2021-08-11",198.3202,204.6082,197.2538,203.7716,7794100.0],["2021-08-12",204.3048,205.7022,200.8391,202.4662,4444500.0],["2021-08-13",202.1353,202.7512,200.1588,200.931,2049400.0],["2021-08-16",199.8187,200.407,197.0424,200.1404,3132500.0],["2021-08-17",198.7707,198.9269,193.5858,196.215,4022800.0],["2021-08-18",195.3509,196.3162,192.7953,192.878,2947700.0],["2021-08-19",191.3703,192.0966,186.8106,187.9505,4788100.0],["2021-08-20",188.8423,190.5338,187.1599,188.401,2765500.0],["2021-08-23",190.5246,192.8228,189.2192,192.2621,2827400.0],["2021-08-24",192.8228,196.0588,192.6206,195.4336,2485900.0],["2021-08-25",195.9668,198.2927,195.0292,197.4285,2599800.0],["2021-08-26",197.1987,197.1987,193.4939,194.1926,2513900.0],["2021-08-27",195.1302,196.7574,195.0935,195.6543,2511400.0],["2021-08-30",196.0128,196.4908,193.7881,194.3856,1922100.0],["2021-08-31",194.2293,195.167,193.4387,193.8524,2857900.0],["2021-09-01",193.8524,193.9627,189.9362,191.1773,4122900.0],["2021-09-02",192.0598,195.7646,192.0598,194.689,2921600.0],["2021-09-03",194.1098,195.6266,193.0526,193.3927,2512000.0],["2021-09-07",193.0894,193.3652,191.0762,191.4255,2641100.0],["2021-09-08",190.405,191.3243,188.2447,190.0833,2603100.0],["2021-09-09",189.8351,191.3519,188.3642,188.8422,2777900.0],["2021-09-10",190.3866,191.1037,188.2906,188.4653,2551200.0],["2021-09-13",190.4418,191.0853,187.4725,189.5593,2699100.0],["2021-09-14",189.4122,189.4674,185.3673,186.0016,3757600.0],["2021-09-15",185.8545,189.9178,185.5787,189.1272,3342700.0],["2021-09-16",188.8698,189.734,186.4521,187.1691,3120100.0],["2021-09-17",186.2774,186.8658,183.354,183.6298,6351100.0],["2021-09-20",177.4797,178.3347,173.2693,175.4205,9151100.0],["2021-09-21",176.5053,177.158,171.8904,174.5196,5699900.0],["2021-09-22",176.5053,178.8035,175.733,175.9077,3924400.0],["2021-09-23",177.3418,181.6533,177.2867,180.7524,3367800.0],["2021-09-24",179.8607,181.828,179.1988,180.9363,2199500.0],["2021-09-27",181.6534,185.6891,181.6534,183.8597,3033100.0],["2021-09-28",184.0435,185.5971,182.7105,184.3653,3247500.0],["2021-09-29",184.3009,184.926,181.7453,181.9016,2954700.0],["2021-09-30",182.5911,182.8209,176.1652,176.4777,4978100.0],["2021-10-01",177.3326,180.0629,175.8066,178.6472,3695500.0],["2021-10-04",179.0241,180.0997,176.8822,177.5441,2864600.0],["2021-10-05",177.2039,178.7116,175.3378,176.9649,3074600.0],["2021-10-06",174.6667,176.8638,172.6442,176.3766,3777700.0],["2021-10-07",178.0957,180.541,177.9853,179.9526,3510500.0],["2021-10-08",179.9986,180.7157,179.0242,179.4103,2713200.0],["2021-10-11",180.495,181.258,177.1304,177.3234,2015200.0],["2021-10-12",176.7994,177.9578,174.2806,174.5931,4706700.0],["2021-10-13",175.1263,175.8158,172.5707,173.6922,3253200.0],["2021-10-14",177.9302,179.0793,177.066,178.6472,5212900.0],["2021-10-15",180.1457,183.354,179.539,182.9588,4736300.0],["2021-10-18",181.4511,182.6462,179.7688,182.1865,2809400.0],["2021-10-19",182.5726,185.2202,182.4439,184.9077,2626900.0],["2021-10-20",184.9261,188.6216,184.3469,187.7115,2936000.0],["2021-10-21",185.3305,185.974,183.6206,185.8269,3071300.0],["2021-10-22",185.4664,187.0471,184.1353,185.4757,2632400.0],["2021-10-25",186.0581,187.9345,185.3463,186.9177,3294700.0],["2021-10-26",187.4169,187.4538,184.3849,184.5421,2933600.0],["2021-10-27",185.106,185.2723,181.1034,181.2975,3406700.0],["2021-10-28",182.4345,189.0345,182.148,188.6555,4462700.0],["2021-10-29",192.2606,193.8875,187.8698,188.5816,4292200.0],["2021-11-01",188.8404,191.2346,188.3967,189.848,3215200.0],["2021-11-02",190.19,192.0942,187.648,191.4564,3429600.0],["2021-11-03",190.6614,190.9572,186.5572,188.1564,3137000.0],["2021-11-04",188.5723,189.395,187.2875,188.1933,2543500.0],["2021-11-05",189.9404,193.0833,189.7093,190.3102,2591300.0],["2021-11-08",199.5632,200.0993,195.2741,198.0472,5944700.0],["2021-11-09",198.9068,199.2674,193.1573,193.943,3310300.0],["2021-11-10",193.4438,194.0724,190.8186,191.0405,3261800.0],["2021-11-11",192.1589,194.5253,192.1589,192.7598,4819800.0],["2021-11-12",193.5178,194.7564,192.5472,193.4438,2018000.0],["2021-11-15",194.1186,194.7564,191.1236,192.0018,2392600.0],["2021-11-16",192.2699,192.4362,189.7371,189.8942,2138000.0],["2021-11-17",189.4967,189.6724,185.6606,187.6295,3135700.0],["2021-11-18",187.8976,188.3043,185.4849,186.1875,2119900.0],["2021-11-19",185.7253,187.574,184.5606,185.2816,2980100.0],["2021-11-22",186.2522,189.0623,184.9581,187.0749,2596500.0],["2021-11-23",187.6942,190.0236,186.3446,189.8018,3127100.0],["2021-11-24",188.2581,192.5102,187.7219,191.4102,3880500.0],["2021-11-26",185.7992,186.2152,181.7412,183.7009,3496000.0],["2021-11-29",186.0118,186.2614,178.6631,181.1034,4559900.0],["2021-11-30",179.1807,181.8984,177.0639,178.7278,6358000.0],["2021-12-01",182.6379,183.4236,176.8883,176.99,3425300.0],["2021-12-02",177.7664,182.6748,177.3042,181.9076,3445700.0],["2021-12-03",182.721,184.311,180.937,182.8412,3250900.0],["2021-12-06",184.4866,187.8883,183.3404,186.058,2838400.0],["2021-12-07",187.916,190.6152,187.7127,189.0253,2818000.0],["2021-12-08",188.9514,190.606,188.2119,188.748,2341200.0],["2021-12-09",187.7405,189.4691,185.6884,188.6926,1646600.0],["2021-12-10",189.8665,190.3287,186.8253,188.0732,3315200.0],["2021-12-13",188.406,188.8035,185.2908,186.0303,1868500.0],["2021-12-14",184.8749,188.5539,184.69,186.3908,2248800.0],["2021-12-15",185.7992,187.2782,183.6177,187.232,2193700.0],["2021-12-16",189.4967,192.4825,189.1732,190.5782,2856800.0],["2021-12-17",189.4505,189.7278,186.0118,186.1412,6079600.0],["2021-12-20",182.6101,182.6101,178.4597,180.6782,3605100.0],["2021-12-21",182.1017,183.9689,181.8614,183.3126,2303400.0],["2021-12-22",185.7807,188.0177,185.6421,186.8623,3558700.0],["2021-12-23",188.0362,191.6228,187.916,190.606,2669600.0],["2021-12-27",190.3656,191.253,189.6261,190.7724,1711200.0],["2021-12-28",190.5875,192.5102,190.5505,190.9942,1393000.0],["2021-12-29",190.6707,192.7783,190.4951,191.6505,1334900.0],["2021-12-30",191.6505,193.111,190.3564,190.4951,1465900.0],["2021-12-31",190.606,192.0295,190.1161,191.1051,1374500.0],["2022-01-03",191.6505,192.8245,190.2362,191.3455,2055600.0],["2022-01-04",192.5287,202.364,192.2144,201.5875,5242300.0],["2022-01-05",201.68,206.4682,201.68,203.1312,5378200.0],["2022-01-06",204.7396,205.8674,201.569,205.2018,3913200.0],["2022-01-07",205.6733,208.8809,205.4237,207.2355,3673400.0],["2022-01-10",207.938,208.6775,203.9262,204.8783,3734900.0],["2022-01-11",205.2111,205.2943,200.2102,203.3161,2944300.0],["2022-01-12",205.322,206.7733,203.427,205.5808,2506900.0],["2022-01-13",206.0338,210.6464,205.8027,209.8329,5002300.0],["2022-01-14",207.7254,212.2733,206.6716,211.6262,3970600.0],["2022-01-18",210.4893,213.0036,209.7036,212.4859,5411900.0],["2022-01-19",213.3219,213.4612,205.2129,205.891,4991700.0],["2022-01-20",205.3523,206.0861,200.6708,201.2188,3545600.0],["2022-01-21",202.0363,202.0363,197.3084,198.8596,3754700.0],["2022-01-24",196.138,199.6769,191.9581,199.0825,5107300.0],["2022-01-25",196.9925,201.4046,192.3668,199.0639,4554300.0],["2022-01-26",199.7048,203.3088,197.1412,199.0453,3558500.0],["2022-01-27",199.8998,202.3985,195.1998,197.0761,3678100.0],["2022-01-28",190.9642,193.2028,182.7996,186.8494,10747300.0],["2022-01-31",185.261,187.2581,180.8304,187.2209,6179000.0],["2022-02-01",186.515,191.15,186.2735,190.7413,4026400.0],["2022-02-02",188.7443,191.1593,187.0723,190.3605,3492300.0],["2022-02-03",190.4162,191.2243,185.8555,186.32,2748200.0],["2022-02-04",185.967,186.71,182.5116,184.295,3930800.0],["2022-02-07",184.6944,187.1931,183.9421,185.6047,2402000.0],["2022-02-08",186.0134,187.9176,185.0567,187.1652,2407100.0],["2022-02-09",188.2241,189.5802,187.7132,189.1158,2743700.0],["2022-02-10",188.1591,192.0417,187.2209,188.6235,3538500.0],["2022-02-11",188.9486,190.091,185.8926,186.9236,3826700.0],["2022-02-14",186.6543,187.351,184.0164,185.6697,2730500.0],["2022-02-15",186.4221,189.9053,185.7812,188.9393,2752600.0],["2022-02-16",188.6607,190.8063,188.5585,189.153,2253900.0],["2022-02-17",186.7008,187.4067,180.6075,180.8861,4699600.0],["2022-02-18",179.6043,181.7035,177.5794,178.2946,4385200.0],["2022-02-22",178.2946,181.0347,176.9942,177.6072,3488000.0],["2022-02-23",178.081,178.6383,173.1116,173.3902,3550400.0],["2022-02-24",169.0803,172.0898,166.8882,171.5511,5919500.0],["2022-02-25",171.7833,174.5606,171.0216,173.7525,3594600.0],["2022-02-28",171.226,175.3408,170.6036,174.2355,5168500.0],["2022-03-01",174.412,174.8299,167.7892,169.8234,5110600.0],["2022-03-02",172.0248,179.7901,171.839,178.9076,5849900.0],["2022-03-03",179.5672,182.5952,178.6569,180.9883,4429700.0],["2022-03-04",177.505,182.0657,176.7712,181.7406,4334700.0],["2022-03-07",180.9325,189.0229,179.8458,182.7067,6912300.0],["2022-03-08",189.3666,199.6026,188.5585,195.0605,9318600.0],["2022-03-09",197.4477,198.4044,192.6919,194.8562,4798300.0],["2022-03-10",194.4939,202.0456,193.37,196.7232,4886300.0],["2022-03-11",197.1969,202.2778,197.1969,199.5469,4045500.0],["2022-03-14",200.9123,202.9373,197.7821,200.1135,3530700.0],["2022-03-15",200.7451,201.9155,195.5342,201.061,4364200.0],["2022-03-16",202.0269,203.8754,197.2155,200.708,4378700.0],["2022-03-17",200.0021,206.0025,199.0918,205.9282,3600400.0],["2022-03-18",203.8661,205.9282,202.4914,205.1944,4105100.0],["2022-03-21",205.278,210.8976,205.2687,207.7952,2902200.0],["2022-03-22",208.4918,209.783,205.5938,206.8663,2461500.0],["2022-03-23",205.9189,208.7891,205.9189,206.3647,2001700.0],["2022-03-24",206.7084,208.9934,205.7517,206.4019,2110900.0],["2022-03-25",206.2904,207.8787,205.408,207.47,1581100.0],["2022-03-28",206.5226,206.8384,203.4574,206.0675,3072500.0],["2022-03-29",205.0922,205.6773,201.1352,205.3151,3667800.0],["2022-03-30",206.2068,209.8108,204.9993,207.21,2507400.0],["2022-03-31",207.3308,209.1699,206.6062,206.9685,3152100.0],["2022-04-01",208.3896,209.4764,202.6493,204.1354,2618300.0],["2022-04-04",203.5689,205.6031,201.191,205.1015,2181300.0],["2022-04-05",204.3491,206.5505,199.8349,200.6523,3582100.0],["2022-04-06",199.8163,201.6833,198.358,200.8287,2783300.0],["2022-04-07",200.1321,200.9216,198.3673,200.5408,2253600.0],["2022-04-08",200.4386,202.3799,198.8038,201.5904,2450200.0],["2022-04-11",201.5904,203.1973,200.4015,200.6801,2494700.0],["2022-04-12",200.1228,203.8661,199.6862,201.2839,2508200.0],["2022-04-13",201.4975,204.0519,201.0052,202.7422,1898900.0],["2022-04-14",204.2655,212.9132,203.058,211.6035,5337900.0],["2022-04-18",211.78,217.7061,211.78,213.5634,3644000.0],["2022-04-19",213.8699,216.3686,211.3806,215.6441,2689400.0],["2022-04-20",216.9352,219.5545,216.0342,218.3563,2907700.0],["2022-04-21",220.3626,220.9757,215.1703,216.0249,3571400.0],["2022-04-22",213.1689,214.4662,201.2225,201.8758,5053700.0],["2022-04-25",200.9519,202.5292,195.5946,202.2492,4145500.0],["2022-04-26",201.7172,203.6491,195.3893,196.2759,4176700.0],["2022-04-27",197.0319,201.1758,193.476,199.6919,3358300.0],["2022-04-28",193.5973,198.7586,188.5295,198.2733,6092800.0],["2022-04-29",198.5159,202.7252,196.1453,196.4999,3404000.0],["2022-05-02",195.996,198.5812,193.812,197.9279,2639500.0],["2022-05-03",197.7692,200.9985,196.7332,199.3745,2121100.0],["2022-05-04",200.6158,208.3997,199.5705,207.7464,3023700.0],["2022-05-05",207.569,208.269,199.5145,201.5305,3005600.0],["2022-05-06",202.5385,202.5385,196.3226,200.3359,2268400.0],["2022-05-09",197.8906,197.9093,191.74,192.5334,2929900.0],["2022-05-10",194.3533,195.548,187.9601,189.4534,3040400.0],["2022-05-11",191.8521,195.7253,190.0134,191.5254,2552400.0],["2022-05-12",190.0321,191.6467,186.0095,189.4907,3282000.0],["2022-05-13",191.4694,192.692,189.3881,190.7041,2323800.0],["2022-05-16",191.348,195.2586,190.0974,193.3733,2540800.0],["2022-05-17",198.6092,199.5145,195.1933,198.8799,2275900.0],["2022-05-18",199.5799,203.3692,193.6814,194.0733,4723300.0],["2022-05-19",192.132,195.324,188.2588,192.972,2887700.0],["2022-05-20",192.6827,192.8507,181.1002,184.6282,5404500.0],["2022-05-23",186.5975,191.7867,185.8788,190.5361,3246600.0],["2022-05-24",188.5388,191.9827,187.8668,191.9361,2467800.0],["2022-05-25",191.3294,196.08,191.1614,195.352,3080200.0],["2022-05-26",197.4426,199.3932,196.3693,198.7866,2016000.0],["2022-05-27",200.6625,203.1171,199.8785,202.6598,2020400.0],["2022-05-31",200.4666,203.5465,199.2533,201.4559,3773500.0],["2022-06-01",203.8918,204.3958,200.0092,203.0612,2314000.0],["2022-06-02",204.9464,206.1131,202.7625,205.3291,1784100.0],["2022-06-03",203.6958,209.1557,203.6958,208.0357,2222500.0],["2022-06-06",208.0357,209.7716,207.429,208.717,1565400.0],["2022-06-07",207.1957,212.1143,206.869,211.9556,1799000.0],["2022-06-08",210.2663,216.8555,209.641,214.4756,4171300.0],["2022-06-09",212.2636,212.9916,208.7077,208.7543,3045700.0],["2022-06-10",204.8624,205.5344,200.6718,200.8305,2604100.0],["2022-06-13",195.6039,195.8746,191.236,193.084,3559400.0],["2022-06-14",194.1854,195.744,191.5814,192.9067,2359000.0],["2022-06-15",193.644,194.736,189.5841,192.2627,2343100.0],["2022-06-16",187.6615,187.8295,180.3629,181.8002,4789900.0],["2022-06-17",182.6309,184.5535,178.1416,179.7936,7226100.0],["2022-06-21",183.9562,185.1882,180.9416,183.2749,2755400.0],["2022-06-22",177.3297,179.9336,175.1924,175.3044,4008700.0],["2022-06-23",174.1377,174.7444,164.2819,166.7552,6667900.0],["2022-06-24",169.2472,173.2231,167.4086,173.1205,4868900.0],["2022-06-27",175.5377,177.4043,173.4284,175.0804,3061100.0],["2022-06-28",177.3017,180.2229,174.931,174.9404,3327200.0],["2022-06-29",174.8284,175.0617,169.9845,171.2445,2436900.0],["2022-06-30",168.2392,169.9938,165.3086,166.8392,4197100.0],["2022-07-01",167.3526,169.2285,162.1354,166.4006,3423100.0],["2022-07-05",162.182,162.7886,159.2234,162.1726,3724900.0],["2022-07-06",161.9113,163.022,158.0007,160.8193,3190600.0],["2022-07-07",170.3298,170.3298,164.5713,168.2578,4677600.0],["2022-07-08",168.2112,169.1538,164.6273,167.1565,2491100.0],["2022-07-11",165.5793,167.7819,162.9753,163.3486,2773300.0],["2022-07-12",163.0873,165.4206,161.09,162.854,2718400.0],["2022-07-13",160.7634,163.5633,160.3994,162.2753,2389000.0],["2022-07-14",158.4301,159.3167,155.9381,158.6074,2531200.0],["2022-07-15",160.7633,161.818,157.9167,161.818,2282100.0],["2022-07-18",164.3846,164.9166,161.1927,161.9206,2476400.0],["2022-07-19",163.4337,168.8847,162.4751,168.6873,2671400.0],["2022-07-20",168.02,169.9185,166.413,169.1384,2175900.0],["2022-07-21",167.6817,170.1722,165.8585,170.0971,2214500.0],["2022-07-22",170.567,171.7981,166.6667,167.8697,1961500.0],["2022-07-25",168.3865,171.6101,167.0708,170.8676,1845600.0],["2022-07-26",170.2569,172.597,169.7118,170.3226,1767700.0],["2022-07-27",171.9109,174.9747,169.4674,174.1007,1856500.0],["2022-07-28",175.6044,178.1137,173.1138,176.5348,2229200.0],["2022-07-29",177.8035,187.4836,177.7377,186.3182,5188100.0],["2022-08-01",183.339,185.322,181.7601,183.1323,3185100.0],["2022-08-02",176.6851,178.0666,172.1364,172.4653,8193100.0],["2022-08-03",172.2868,174.2792,170.6703,171.8639,4155900.0],["2022-08-04",171.8545,174.7397,170.2192,172.5875,2478900.0],["2022-08-05",172.5312,174.8995,172.2022,174.2322,1908500.0],["2022-08-08",175.5292,176.6851,173.0762,174.6269,2655000.0],["2022-08-09",174.7585,176.5724,174.0161,174.8337,2460000.0],["2022-08-10",177.3712,179.9933,176.1682,179.2414,2304300.0],["2022-08-11",181.2244,183.8089,180.3598,182.324,2538900.0],["2022-08-12",183.1605,185.1153,182.1361,184.9931,1864800.0],["2022-08-15",181.7601,184.6735,181.45,184.1566,1752400.0],["2022-08-16",183.5646,186.4592,183.2169,185.6322,1959300.0],["2022-08-17",183.2638,185.0495,182.2018,184.1378,1576200.0],["2022-08-18",185.1905,185.7356,183.4988,185.4724,1750900.0],["2022-08-19",183.5176,185.3503,182.1455,183.8278,2003600.0],["2022-08-22",181.4876,182.2582,180.0215,180.2188,2008900.0],["2022-08-23",181.1493,186.2149,180.8955,185.3409,2444900.0],["2022-08-24",185.6698,186.7224,181.8071,182.4744,2503200.0],["2022-08-25",183.7244,186.9385,182.8597,186.9103,1888700.0],["2022-08-26",187.399,188.3106,180.1906,180.3692,2560400.0],["2022-08-29",178.5647,181.544,177.6249,180.2376,1996600.0],["2022-08-30",179.9745,180.4068,173.4804,175.689,2691200.0],["2022-08-31",175.3976,176.7415,173.3958,173.5932,2656600.0],["2022-09-01",171.3,172.1834,169.2606,171.4598,2686200.0],["2022-09-02",173.7247,174.5612,169.0257,169.9467,2185400.0],["2022-09-06",171.8921,172.6064,168.7813,169.7869,2141700.0],["2022-09-07",168.3302,170.8959,167.4656,169.9749,2166900.0],["2022-09-08",168.8659,172.2492,167.3622,172.127,2245700.0],["2022-09-09",176.2622,178.3392,175.9521,178.0855,2279600.0],["2022-09-12",179.3636,181.1023,179.1381,180.8203,1937200.0],["2022-09-13",176.5442,178.6118,172.456,173.2172,2207500.0],["2022-09-14",172.8507,173.9973,170.9241,173.5368,2295000.0],["2022-09-15",173.5556,175.313,170.7455,171.5068,1933100.0],["2022-09-16",169.1666,169.4862,167.0708,168.6685,5088300.0],["2022-09-19",166.5821,171.7323,166.1592,171.1496,2923700.0],["2022-09-20",169.7211,169.8433,165.6987,167.2776,2512400.0],["2022-09-21",168.49,169.6271,161.5353,161.6011,4061900.0],["2022-09-22",162.306,164.1104,160.041,160.2854,2508400.0],["2022-09-23",158.5091,159.2422,151.9962,154.3551,4047200.0],["2022-09-26",154.1296,155.8682,152.4567,152.8326,3213400.0],["2022-09-27",154.5619,154.6653,150.9342,152.6635,2753500.0],["2022-09-28",154.5995,158.34,153.6973,157.6633,3694800.0],["2022-09-29",155.7273,156.5637,153.6973,155.9153,3518100.0],["2022-09-30",155.9058,157.6821,154.0262,154.2048,2963000.0],["2022-10-03",157.3531,162.9356,156.0562,160.9244,3444700.0],["2022-10-04",163.8097,169.3452,163.7251,168.8189,4008200.0],["2022-10-05",166.4881,169.411,166.0558,167.6441,3067400.0],["2022-10-06",166.7325,170.0876,166.2438,168.0482,2415000.0],["2022-10-07",166.0841,168.1892,164.5991,166.8641,2759200.0],["2022-10-10",168.9881,170.2568,165.4732,167.9167,2633900.0],["2022-10-11",166.178,172.0613,166.0371,168.9317,2542400.0],["2022-10-12",168.6779,170.2192,168.0201,168.6967,2260800.0],["2022-10-13",163.2928,173.8187,162.3154,172.1176,3745900.0],["2022-10-14",172.6909,173.236,166.8453,167.4656,2830200.0],["2022-10-17",171.3282,173.2172,168.4148,169.9185,2940000.0],["2022-10-18",173.7717,174.3638,170.0218,172.5029,2674000.0],["2022-10-19",171.9297,174.5236,171.0463,173.3112,2088700.0],["2022-10-20",173.4334,174.5612,169.599,169.6741,2953900.0],["2022-10-21",170.0431,180.1475,169.5511,179.9677,3483800.0],["2022-10-24",178.4823,181.7842,178.2931,180.9895,2919500.0],["2022-10-25",180.034,185.124,178.7378,184.3387,2545000.0],["2022-10-26",187.6123,188.8233,184.0833,186.3445,3546000.0],["2022-10-27",198.8236,205.4274,196.1934,200.7063,7872200.0],["2022-10-28",201.0469,207.6696,199.8264,207.5182,5161000.0],["2022-10-31",203.7338,207.0736,203.4216,204.7935,3786100.0],["2022-11-01",206.8465,207.6413,205.03,206.7235,2717500.0],["2022-11-02",205.872,209.751,202.3998,202.9769,3150000.0],["2022-11-03",200.1387,209.8362,199.9684,207.4426,3570400.0],["2022-11-04",211.946,217.3483,211.5487,215.5696,4973800.0],["2022-11-07",215.7115,216.7806,210.6688,216.2886,3405600.0],["2022-11-08",216.2886,220.092,214.4532,217.4239,3676600.0],["2022-11-09",213.8855,216.7901,212.93,213.3841,6248300.0],["2022-11-10",219.7041,220.0541,214.1315,219.9217,4590800.0],["2022-11-11",220.442,225.551,219.4959,223.7439,3585400.0],["2022-11-14",223.2803,226.9228,221.8612,223.7534,3217700.0],["2022-11-15",224.3211,226.4971,220.2055,221.9463,3371000.0],["2022-11-16",221.3881,222.0126,218.3985,219.8933,3062000.0],["2022-11-17",215.475,218.1052,213.3557,218.02,3256900.0],["2022-11-18",218.4079,219.3445,215.3615,218.9566,2868700.0],["2022-11-21",219.0702,221.0759,215.967,219.6568,2522600.0],["2022-11-22",221.3881,224.6806,220.7826,224.4724,2523300.0],["2022-11-23",224.8225,226.7147,222.9113,224.1507,2311300.0],["2022-11-25",224.2265,224.6901,222.514,222.9965,1034800.0],["2022-11-28",221.3314,222.2964,219.0891,219.7798,2862100.0],["2022-11-29",220.7258,223.0249,219.0702,222.4477,2277900.0],["2022-11-30",223.1857,223.9994,218.3511,223.6682,3850000.0],["2022-12-01",224.1318,224.2264,219.4391,222.987,2504700.0],["2022-12-02",221.2841,225.6172,221.0003,223.4034,2218300.0],["2022-12-05",222.145,223.1952,219.7419,220.0352,2064500.0],["2022-12-06",220.0541,220.4893,213.403,215.9859,3633800.0],["2022-12-07",214.7654,217.4523,213.6111,216.6387,3044000.0],["2022-12-08",218.4647,219.969,217.1685,218.4741,2189400.0],["2022-12-09",219.4959,220.2623,214.9452,215.0398,2257000.0],["2022-12-12",215.2858,220.8205,214.7843,220.4988,2709200.0],["2022-12-13",225.0023,225.0969,219.6189,222.7978,2945200.0],["2022-12-14",223.3371,225.3807,220.5556,221.8423,3513800.0],["2022-12-15",219.6473,220.3758,215.4466,218.2282,2953200.0],["2022-12-16",216.3075,220.6501,215.7588,220.1771,7610700.0],["2022-12-19",221.2935,224.1602,218.4836,219.7703,2622400.0],["2022-12-20",219.9122,223.0154,219.3635,222.4667,2649900.0],["2022-12-21",224.8509,228.8718,224.8509,228.7015,4143600.0],["2022-12-22",227.2067,227.8216,220.4799,224.7373,3129900.0],["2022-12-23",224.1791,227.5756,223.7534,226.9418,1959900.0],["2022-12-27",227.7175,231.8426,226.7998,230.0355,3381500.0],["2022-12-28",230.0355,230.6788,225.4374,226.4781,2270000.0],["2022-12-29",228.2095,228.588,225.428,227.254,1652500.0],["2022-12-30",226.4876,227.2161,224.8887,226.6485,1521100.0],["2023-01-03",227.7081,227.7081,223.4696,226.0051,2651900.0],["2023-01-04",227.0648,229.08,225.6929,228.3515,2387900.0],["2023-01-05",227.5662,228.5217,224.7562,227.3297,2355900.0],["2023-01-06",229.799,236.4406,229.184,235.4472,3945100.0],["2023-01-09",235.5891,237.4435,232.7414,233.3279,3417100.0],["2023-01-10",233.6402,237.3205,233.1671,237.0083,3011900.0],["2023-01-11",237.9355,238.3139,233.8105,237.2164,2402400.0],["2023-01-12",238.418,243.5081,237.4814,241.3226,3881500.0],["2023-01-13",242.9593,244.6433,241.4739,244.5298,3067800.0],["2023-01-17",244.9082,246.4598,242.1456,242.4484,4100100.0],["2023-01-18",243.4134,244.9555,238.4842,239.1938,3361400.0],["2023-01-19",238.1101,238.842,232.2353,233.6136,4885200.0],["2023-01-20",234.6784,237.5777,232.6726,237.3781,2964100.0],["2023-01-23",238.3667,241.152,236.9598,240.2204,2610200.0],["2023-01-24",240.3916,246.2568,237.4161,244.888,3505100.0],["2023-01-25",241.9601,246.3899,241.7604,245.677,2424900.0],["2023-01-26",247.1599,249.3083,244.2035,249.1752,2677200.0],["2023-01-27",249.4984,252.9016,249.1752,251.4757,2783000.0],["2023-01-30",250.335,251.913,248.4052,248.5859,3426900.0],["2023-01-31",244.3081,244.6788,234.2411,239.8307,10992100.0],["2023-02-01",239.3174,240.2205,233.1954,237.2165,6022000.0],["2023-02-02",237.0169,237.207,229.8588,232.8056,6130300.0],["2023-02-03",231.9501,238.5569,231.1231,235.5244,4134700.0],["2023-02-06",235.8571,239.6881,235.7526,239.0037,3528800.0],["2023-02-07",238.1766,239.555,233.2334,237.3306,3467900.0],["2023-02-08",235.8476,239.1367,234.878,236.5796,2300300.0],["2023-02-09",237.6538,239.5265,233.357,234.1175,2464900.0],["2023-02-10",234.1175,236.3514,232.5585,235.4388,2820300.0],["2023-02-13",231.4748,236.1138,230.6668,235.8951,3068100.0],["2023-02-14",234.8114,235.0966,229.7161,232.2923,2512900.0],["2023-02-15",232.1402,236.4846,231.2181,236.418,2398200.0],["2023-02-16",234.3266,236.2564,232.4444,234.3457,1934900.0],["2023-02-17",235.6195,238.4713,233.4996,235.5529,3759300.0],["2023-02-21",232.4254,235.7526,227.91,228.8226,3105900.0],["2023-02-22",229.2788,230.2675,224.7444,226.1418,3145200.0],["2023-02-23",228.7846,228.9367,223.9649,226.1989,3219000.0],["2023-02-24",223.6132,225.0011,221.5123,224.5067,2105500.0],["2023-02-27",227.2921,229.3359,226.9309,228.1286,1720900.0],["2023-02-28",229.0412,229.1933,226.9214,227.7199,2647700.0],["2023-03-01",230.0584,237.3686,229.6401,236.3895,4117700.0],["2023-03-02",234.3361,240.0208,233.9749,239.7261,2676500.0],["2023-03-03",239.9257,242.7871,237.5682,242.7015,2314700.0],["2023-03-06",243.0248,243.0723,239.1558,241.4372,2317100.0],["2023-03-07",241.5038,242.1692,233.8038,233.9844,3018400.0],["2023-03-08",235.743,238.709,234.5643,236.437,2068600.0],["2023-03-09",236.6556,237.7774,228.7275,229.0602,2518800.0],["2023-03-10",224.6399,226.37,214.6489,215.7991,5767500.0],["2023-03-13",211.5879,217.054,210.5993,213.6032,4885100.0],["2023-03-14",217.6813,218.2517,211.2267,214.5253,3754900.0],["2023-03-15",208.565,210.257,202.0723,206.5306,5471700.0],["2023-03-16",205.0191,208.9547,202.7852,207.909,3555000.0],["2023-03-17",206.6638,206.6638,200.9886,204.3918,7203000.0],["2023-03-20",206.6162,210.913,205.7892,209.43,3464200.0],["2023-03-21",212.9948,214.839,212.567,213.8123,3074600.0],["2023-03-22",214.05,215.3999,209.0022,209.0878,2930200.0],["2023-03-23",209.6201,214.1736,206.8539,208.603,2957400.0],["2023-03-24",206.1409,206.6922,202.6141,206.293,2976800.0],["2023-03-27",204.3157,208.1467,203.3556,207.2341,3209500.0],["2023-03-28",207.3767,209.6677,206.9584,209.2874,1802000.0],["2023-03-29",211.74,212.1963,210.5613,211.9872,1857300.0],["2023-03-30",213.9359,215.1622,212.9283,213.4511,1921100.0],["2023-03-31",215.2002,217.7479,213.7933,217.5387,2746700.0],["2023-04-03",218.651,222.3014,217.5578,218.5179,2242500.0],["2023-04-04",217.5958,218.1567,205.5705,206.7112,4282100.0],["2023-04-05",205.523,207.12,201.1026,202.9848,4265300.0],["2023-04-06",202.1673,202.481,198.6215,198.8402,4180100.0],["2023-04-10",199.8383,205.4184,198.9828,204.8861,3839000.0],["2023-04-11",205.4945,211.8921,205.4945,209.7057,3882000.0],["2023-04-12",211.1791,212.1963,209.0308,209.6106,2385100.0],["2023-04-13",209.0783,211.2076,205.9603,210.7228,2909100.0],["2023-04-14",211.9777,214.6774,210.5042,212.6336,2246900.0],["2023-04-17",213.8979,215.7136,213.223,214.1166,1751800.0],["2023-04-18",214.4207,216.2649,212.9948,214.0785,2567100.0],["2023-04-19",213.6983,214.031,211.4263,213.5557,2078400.0],["2023-04-20",211.4358,213.1469,210.0194,211.2932,2826800.0],["2023-04-21",210.9109,211.2168,207.8811,210.5286,2712500.0],["2023-04-24",210.7771,213.7974,210.7771,213.5489,2790700.0],["2023-04-25",212.5262,213.3577,208.617,208.9611,2505600.0],["2023-04-26",208.1009,210.6433,206.5621,206.629,3254700.0],["2023-04-27",201.1715,206.5239,195.0164,204.8513,7711100.0],["2023-04-28",203.8095,210.8058,203.5801,209.1236,4669500.0],["2023-05-01",209.6397,212.1439,206.954,207.6613,2876400.0],["2023-05-02",207.5084,207.5084,201.2767,205.6351,2858000.0],["2023-05-03",206.1034,209.4772,205.3579,206.1034,2635100.0],["2023-05-04",206.4952,207.3363,200.0724,201.076,3211000.0],["2023-05-05",204.144,206.1416,203.0067,205.5777,2716600.0],["2023-05-08",206.868,208.4641,204.1822,205.2909,2414100.0],["2023-05-09",204.2874,205.8644,202.5765,204.0484,4111900.0],["2023-05-10",205.9026,206.4379,200.8944,203.7426,2446100.0],["2023-05-11",199.757,200.9804,199.2026,200.7414,3263300.0],["2023-05-12",202.3471,203.15,198.7343,200.2731,2172600.0],["2023-05-15",201.0091,203.8764,199.9004,201.9457,1925600.0],["2023-05-16",200.7606,200.9709,197.8933,198.0366,2771500.0],["2023-05-17",200.0246,204.383,199.4225,202.7199,2897400.0],["2023-05-18",201.6686,206.1225,200.9326,205.224,2643600.0],["2023-05-19",209.7544,210.1654,203.5323,205.2814,4402100.0],["2023-05-22",204.7749,207.5562,202.5192,204.7844,2540600.0],["2023-05-23",203.7713,205.7402,202.0031,203.3029,2298300.0],["2023-05-24",202.4427,203.0831,199.9673,200.426,2964000.0],["2023-05-25",200.4165,202.4236,199.3747,200.6937,2243600.0],["2023-05-26",202.3758,203.8477,200.9135,202.4332,1973900.0],["2023-05-30",201.8406,203.4749,199.0401,200.6172,2885900.0],["2023-05-31",199.8813,201.4583,196.5074,196.6507,5937000.0],["2023-06-01",198.4954,201.2576,196.9279,199.8239,2989100.0],["2023-06-02",205.4439,217.7065,204.5455,216.6073,8358200.0],["2023-06-05",216.9514,216.9514,210.9874,212.6313,3438400.0],["2023-06-06",212.0483,218.1748,211.6564,216.6551,3230100.0],["2023-06-07",217.7351,225.907,216.2728,225.1328,5586400.0],["2023-06-08",224.1675,225.8306,221.4913,224.0815,3546800.0],["2023-06-09",225.2762,225.3814,221.1951,224.6358,2488500.0],["2023-06-12",224.827,228.3251,223.0015,227.3789,3644200.0],["2023-06-13",229.4625,235.7706,229.0802,234.5854,4335100.0],["2023-06-14",235.8853,237.3381,230.8866,232.5592,3122400.0],["2023-06-15",233.2091,237.3954,232.7121,236.7168,2743900.0],["2023-06-16",238.3703,239.7944,234.1363,234.423,5261200.0],["2023-06-20",231.613,232.4636,229.9117,230.4852,2979800.0],["2023-06-21",228.2773,234.4134,227.5031,230.8006,2892500.0],["2023-06-22",229.6058,230.3227,225.5151,226.8437,2421600.0],["2023-06-23",224.0719,225.4291,221.0517,224.0719,3354000.0],["2023-06-26",225.0469,229.0229,224.7314,226.4709,1748300.0],["2023-06-27",226.9775,230.1889,224.913,230.0455,2283000.0],["2023-06-28",228.7074,231.3454,227.3407,231.1733,2200100.0],["2023-06-29",231.2402,235.9426,230.6954,233.4385,2070000.0],["2023-06-30",235.6655,236.0095,233.104,235.1685,2377900.0],["2023-07-03",235.0729,237.405,234.423,236.3919,1045700.0],["2023-07-05",234.1649,236.5544,233.3238,234.0024,1820600.0],["2023-07-06",232.0144,233.0849,228.2773,229.9404,3079700.0],["2023-07-07",229.5676,236.8411,229.4912,234.3369,2903900.0],["2023-07-10",233.6966,238.3321,233.2952,237.8064,2771900.0],["2023-07-11",238.7909,243.2161,238.7909,241.6678,3293300.0],["2023-07-12",244.191,246.2459,240.3201,242.3846,2986200.0],["2023-07-13",243.3021,245.1181,241.5626,244.5446,1949400.0],["2023-07-14",245.1372,245.1372,241.7251,244.3152,1936800.0],["2023-07-17",243.0249,247.4024,240.8649,246.0739,2674500.0],["2023-07-18",246.2364,252.4776,245.5673,252.1431,3832400.0],["2023-07-19",249.8667,252.5369,249.444,252.3736,2771900.0],["2023-07-20",253.7375,254.9189,250.1548,250.7791,2102300.0],["2023-07-21",251.4131,251.4227,247.3405,247.475,2249900.0],["2023-07-24",248.0993,252.0758,247.9072,249.1271,2195300.0],["2023-07-25",249.8282,253.4589,249.1943,251.7108,2016600.0],["2023-07-26",250.2412,252.1719,247.0908,248.1185,2622800.0],["2023-07-27",248.7429,250.7888,246.6778,248.0993,2284400.0],["2023-07-28",249.6649,252.5945,248.7621,250.1452,2101200.0],["2023-07-31",252.3736,254.7365,251.3267,254.6981,3568700.0],["2023-08-01",261.9787,277.3756,259.8175,277.2508,11823200.0],["2023-08-02",276.3863,282.2742,274.7918,276.2134,6288300.0],["2023-08-03",274.2636,276.5688,269.9509,270.3351,4743500.0],["2023-08-04",272.016,272.3041,264.4856,265.5229,3888200.0],["2023-08-07",266.176,270.8249,264.9946,270.5271,2438200.0],["2023-08-08",267.0213,272.7364,263.9285,271.7182,2519500.0],["2023-08-09",273.4183,275.7812,272.6691,273.2935,3088600.0],["2023-08-10",273.255,276.2998,270.0853,272.6115,2647100.0],["2023-08-11",272.7268,274.7438,271.4493,273.9562,1874100.0],["2023-08-14",272.842,274.3212,270.1622,273.3031,2194000.0],["2023-08-15",271.3628,271.4781,266.1089,266.4162,2593600.0],["2023-08-16",266.0608,270.5848,263.2561,263.6691,2831300.0],["2023-08-17",266.08,268.5101,263.8132,264.3031,2534700.0],["2023-08-18",262.2284,264.8025,260.4034,262.9872,2533000.0],["2023-08-21",263.8997,265.3309,258.1847,261.9787,2207400.0],["2023-08-22",263.1216,263.3041,259.0203,259.5294,1668800.0],["2023-08-23",259.6254,262.9488,258.4824,262.2476,1677800.0],["2023-08-24",260.8741,263.8421,258.5689,258.6649,1433600.0],["2023-08-25",260.7972,262.8143,258.2134,261.7961,1291700.0],["2023-08-28",262.699,266.0608,262.2572,263.9381,1550700.0],["2023-08-29",264.1398,269.0672,262.6318,268.9712,2065800.0],["2023-08-30",268.9711,272.6018,268.7598,271.1803,1431000.0],["2023-08-31",272.4386,273.5624,269.7492,270.0277,2579000.0],["2023-09-01",273.5528,275.7332,272.4482,274.9455,2336600.0],["2023-09-05",275.032,277.9807,270.2678,270.508,2515600.0],["2023-09-06",269.3458,273.2358,268.0203,271.7278,1688900.0],["2023-09-07",269.8356,272.2849,266.6851,270.3159,1593200.0],["2023-09-08",270.4504,272.1985,268.0971,271.1323,1240100.0],["2023-09-11",273.3223,273.7449,268.8943,270.9114,1515300.0],["2023-09-12",269.192,273.4663,268.7694,270.6808,1587300.0],["2023-09-13",269.1441,271.5742,262.2476,265.0235,2119300.0],["2023-09-14",267.9818,271.9967,266.858,271.4012,2660500.0],["2023-09-15",270.7385,270.7385,266.3778,268.1259,4940900.0],["2023-09-18",268.0395,271.5838,267.8378,269.8452,1363200.0],["2023-09-19",269.0192,272.3041,266.6852,268.6254,2313500.0],["2023-09-20",270.3831,275.2817,267.0981,267.6072,2380300.0],["2023-09-21",265.302,265.302,260.8741,261.2871,2277600.0],["2023-09-22",261.2679,264.2358,260.8836,262.2764,1707800.0],["2023-09-25",260.0576,263.9765,259.4045,263.4386,1257400.0],["2023-09-26",260.4419,262.6222,258.5208,258.8762,1756400.0],["2023-09-27",260.2978,263.4003,258.5689,261.9403,1991600.0],["2023-09-28",262.6895,267.2615,261.4696,265.3309,1994700.0],["2023-09-29",268.0586,268.51,260.6435,262.2187,2257800.0],["2023-10-02",261.8731,265.8784,259.5678,260.9894,1778200.0],["2023-10-03",260.4995,262.7759,256.9744,258.3479,2187900.0],["2023-10-04",256.936,257.2434,252.4024,254.5636,2970100.0],["2023-10-05",253.4782,255.4376,250.1452,250.5006,2639300.0],["2023-10-06",251.2402,257.8196,248.0705,255.5336,2293400.0],["2023-10-09",255.5337,260.8837,254.1985,260.5859,1640800.0],["2023-10-10",261.8826,264.2359,261.095,262.4205,2009000.0],["2023-10-11",262.7279,263.5732,259.2413,262.0555,1538200.0],["2023-10-12",262.9871,262.9871,255.6777,258.9626,1910500.0],["2023-10-13",259.8079,263.1216,255.5912,257.3586,1918300.0],["2023-10-16",261.3736,263.1505,258.9339,260.0961,1678600.0],["2023-10-17",257.9733,264.6777,257.9733,261.8826,2110100.0],["2023-10-18",257.8965,258.3768,248.5316,248.983,4257100.0],["2023-10-19",247.7247,249.7322,241.8176,242.903,3850000.0],["2023-10-20",242.6326,244.7374,239.5914,240.5955,3103500.0],["2023-10-23",239.0797,242.9223,238.0467,238.7804,3193200.0],["2023-10-24",241.6093,243.0285,238.7128,240.9334,2304600.0],["2023-10-25",241.2424,242.1113,236.0578,236.4826,2542400.0],["2023-10-26",237.0522,238.2108,232.109,234.0593,3859200.0],["2023-10-27",234.6578,235.4978,229.647,230.3229,3229900.0],["2023-10-30",232.6207,235.1889,230.9215,233.7986,4478300.0],["2023-10-31",219.7896,222.5798,216.0339,218.2448,12093300.0],["2023-11-01",217.3373,224.617,216.1884,223.8253,4932800.0],["2023-11-02",227.6582,231.3173,224.839,230.8636,7749900.0],["2023-11-03",233.171,235.8068,229.956,232.4373,3929500.0],["2023-11-06",233.171,234.5324,228.1989,230.0526,2891500.0],["2023-11-07",226.4803,228.9519,225.5052,226.8086,4074000.0],["2023-11-08",227.8513,229.5795,226.3548,226.712,2532500.0],["2023-11-09",229.2415,231.018,225.7465,226.0651,2708800.0],["2023-11-10",227.2141,231.858,226.5189,231.4042,2525200.0],["2023-11-13",230.6318,234.9088,230.6318,233.3255,3035700.0],["2023-11-14",238.2301,240.9334,236.2412,239.3018,3441800.0],["2023-11-15",240.9045,244.1967,240.0162,242.4203,3739900.0],["2023-11-16",241.8506,244.187,238.0853,239.6397,2625000.0],["2023-11-17",241.4547,245.4808,241.3679,244.3319,2792500.0],["2023-11-20",243.8877,244.1677,240.0741,241.8023,2661400.0],["2023-11-21",240.8272,241.2231,239.7459,240.7982,1765500.0],["2023-11-22",233.4896,239.0797,233.4607,237.5157,3593700.0],["2023-11-24",238.2301,240.3059,238.1818,238.819,982200.0],["2023-11-27",238.4329,239.6494,237.815,238.848,1743300.0],["2023-11-28",239.1859,240.2769,237.5156,238.9542,2149900.0],["2023-11-29",241.0589,242.8933,239.7362,240.8369,2224700.0],["2023-11-30",242.3719,242.8161,239.2824,242.063,3210500.0],["2023-12-01",243.2119,248.551,242.343,247.8945,3731500.0],["2023-12-04",244.8146,246.7069,243.7043,245.9539,3028700.0],["2023-12-05",245.0174,248.3193,245.0174,246.3787,2682200.0],["2023-12-06",247.933,251.9977,246.7455,247.1317,3632600.0],["2023-12-07",248.3289,250.424,246.9773,248.522,2162500.0],["2023-12-08",248.4931,252.606,248.1262,250.5399,3258200.0],["2023-12-11",250.8681,253.1852,250.5398,251.9108,2898300.0],["2023-12-12",251.0129,253.4266,250.1729,252.4032,2375700.0],["2023-12-13",252.3743,258.9684,250.3275,258.7174,3708300.0],["2023-12-14",263.0427,275.6035,261.2083,275.3235,6464100.0],["2023-12-15",270.4286,276.9455,270.3127,275.8738,7321200.0],["2023-12-18",276.8393,278.9054,274.7442,275.8448,2691700.0],["2023-12-19",276.8972,282.9121,276.2793,282.8445,3659600.0],["2023-12-20",281.8501,287.9712,279.5233,279.7067,3818400.0],["2023-12-21",279.8902,280.6915,276.7041,280.0543,3209300.0],["2023-12-22",280.2861,282.719,278.9344,280.3343,2833800.0],["2023-12-26",281.5218,286.8319,280.9522,285.4223,2019000.0],["2023-12-27",285.4223,288.8208,284.5534,287.8263,1876500.0],["2023-12-28",286.8416,288.8691,285.8182,286.6292,2267400.0],["2023-12-29",286.6002,287.9422,283.0763,285.461,2300600.0],["2024-01-02",283.2983,286.3975,281.2902,282.6032,2433100.0],["2024-01-03",278.4323,278.9537,273.5374,274.4835,3043400.0],["2024-01-04",274.5898,278.2682,273.9912,276.2214,2995400.0],["2024-01-05",276.3662,280.9522,275.6132,278.9537,2684800.0],["2024-01-08",277.631,282.5742,275.3911,282.1591,2369100.0],["2024-01-09",279.2433,282.2652,278.0558,282.1977,1974500.0],["2024-01-10",282.0625,284.3796,281.3963,283.2211,2048000.0],["2024-01-11",284.4279,285.3934,279.4171,281.9756,1941400.0],["2024-01-12",285.0748,285.6154,278.9537,280.3826,1955600.0],["2024-01-16",278.9054,280.1895,275.7387,277.3124,3140100.0],["2024-01-17",269.2024,272.2822,267.3777,269.0093,3789200.0],["2024-01-18",270.3514,272.7747,268.0729,272.1664,2479300.0],["2024-01-19",273.8347,277.4817,270.566,276.7057,3116000.0],["2024-01-22",277.5011,281.8561,277.5011,279.9939,2072200.0],["2024-01-23",281.7689,284.0774,278.8785,280.1491,1866300.0],["2024-01-24",282.0986,283.8154,279.6738,281.9434,2765900.0],["2024-01-25",285.1636,294.1938,284.3198,291.7301,4647100.0],["2024-01-26",291.9533,293.8738,289.6836,290.4305,2920500.0],["2024-01-29",290.0327,294.5721,288.51,294.1356,2101400.0],["2024-01-30",291.478,296.5411,291.478,295.6003,2150200.0],["2024-01-31",296.3859,296.5605,290.9154,291.284,2813000.0],["2024-02-01",294.1259,298.8108,292.865,298.4422,3196300.0],["2024-02-02",297.7729,307.8312,296.803,305.6198,4661500.0],["2024-02-05",324.8053,324.8053,306.4152,311.7402,6557500.0],["2024-02-06",313.4764,317.5889,309.4802,313.0205,2825700.0],["2024-02-07",313.2339,317.9672,311.4492,313.8643,3203000.0],["2024-02-08",314.9118,316.6189,311.7595,312.3221,1986100.0],["2024-02-09",312.3221,312.6422,306.0854,307.6276,2823000.0],["2024-02-12",307.6761,313.3794,306.9971,311.9633,2483600.0],["2024-02-13",306.2988,306.5025,301.4491,303.4374,2923200.0],["2024-02-14",306.5122,308.2969,304.5335,307.1911,1887100.0],["2024-02-15",306.454,313.4958,305.9787,313.36,2362900.0],["2024-02-16",313.9904,318.4327,311.7789,312.2348,2513200.0],["2024-02-20",307.7246,309.4123,303.3404,304.3104,2701600.0],["2024-02-21",303.4956,308.2678,303.4956,307.6082,1779700.0],["2024-02-22",311.3521,313.6509,310.712,312.4094,1875800.0],["2024-02-23",313.2921,315.3095,312.3706,314.1456,1575000.0],["2024-02-26",313.9225,317.4046,312.5646,315.6006,1650000.0],["2024-02-27",317.1524,318.0933,314.0389,317.7829,1640900.0],["2024-02-28",317.5501,321.7112,317.1621,319.6549,1471000.0],["2024-02-29",321.0516,324.8247,320.1787,323.9226,2699800.0],["2024-03-01",323.9615,327.6181,323.5735,326.5803,1815500.0],["2024-03-04",325.5134,330.0333,324.7277,328.4717,1551000.0],["2024-03-05",325.3388,328.8015,321.7694,323.5056,2030000.0],["2024-03-06",326.1438,327.5794,324.1167,325.5425,1542300.0],["2024-03-07",328.3359,332.0508,328.2583,329.9945,1732500.0],["2024-03-08",331.7889,334.1459,327.9382,328.9955,2307400.0],["2024-03-11",326.8713,328.0449,321.5657,324.9023,1868000.0],["2024-03-12",325.203,328.2196,322.7393,327.1041,1645900.0],["2024-03-13",327.9771,332.788,327.2496,331.2555,1818800.0],["2024-03-14",334.1944,336.4155,328.753,331.6434,2110200.0],["2024-03-15",332.6618,336.852,330.8965,336.5416,4406000.0],["2024-03-18",337.6182,342.7201,337.4048,341.3234,2528200.0],["2024-03-19",341.0324,343.3603,339.1119,343.2633,2207600.0],["2024-03-20",340.5669,347.4147,337.6765,345.7367,2563900.0],["2024-03-21",346.92,354.2237,345.9985,353.6029,2616300.0],["2024-03-22",353.6417,354.5341,347.1043,347.3468,2052000.0],["2024-03-25",346.2314,348.084,344.3594,345.2517,1774800.0],["2024-03-26",345.7464,348.7823,345.3002,345.6785,1637200.0],["2024-03-27",347.9385,353.8454,347.1237,353.6902,2262800.0],["2024-03-28",353.6612,356.183,352.6039,355.4167,2028600.0],["2024-04-01",356.4352,356.8717,351.7407,352.8076,1953800.0],["2024-04-02",351.4206,354.02,350.6155,353.8648,1968900.0],["2024-04-03",354.505,364.767,353.6418,364.4955,2623700.0],["2024-04-04",366.0279,369.5779,357.7931,358.6758,2492200.0],["2024-04-05",361.3043,369.5488,360.6156,367.8999,2068300.0],["2024-04-08",367.7156,370.5285,361.6826,362.2452,2690000.0],["2024-04-09",363.7583,365.8242,354.5244,360.7223,2042700.0],["2024-04-10",355.1937,361.4207,353.4381,360.8872,2148500.0],["2024-04-11",361.4304,362.1481,355.8726,360.7999,2535700.0],["2024-04-12",357.5604,361.6341,351.7795,354.6408,2072900.0],["2024-04-15",361.7602,363.2054,351.2266,352.9725,2171000.0],["2024-04-16",352.1092,352.536,346.4447,349.0636,2513900.0],["2024-04-17",351.7504,352.0026,342.274,347.5505,2313800.0],["2024-04-18",350.2954,352.5554,345.4651,347.1722,2380700.0],["2024-04-19",348.7882,351.3776,342.8013,345.2544,2929600.0],["2024-04-22",346.6563,352.3998,343.8721,348.1262,2085400.0],["2024-04-23",350.4528,355.8264,349.5183,353.6166,1810700.0],["2024-04-24",354.2981,358.4062,349.382,353.8795,3032700.0],["2024-04-25",321.6768,332.8718,321.56,329.0363,6459600.0],["2024-04-26",329.4646,336.3374,329.3575,334.2736,3324600.0],["2024-04-29",334.8577,341.6429,334.8577,340.5233,2171400.0],["2024-04-30",337.8171,338.5472,324.2857,325.6973,4201700.0],["2024-05-01",324.5388,329.5231,321.9688,322.2901,3520600.0],["2024-05-02",324.6751,327.2451,320.5183,326.5442,2492000.0],["2024-05-03",329.1239,332.5505,326.0964,327.8194,1977100.0],["2024-05-06",331.8302,333.4656,330.6912,333.0276,1653900.0],["2024-05-07",335.3347,339.2968,334.2931,335.8506,1965600.0],["2024-05-08",330.9832,337.0869,329.7566,335.3639,2260300.0],["2024-05-09",336.7463,343.5217,336.2693,342.4509,3208900.0],["2024-05-10",345.5854,348.0289,344.1447,345.381,2210600.0],["2024-05-13",345.3907,349.0413,344.9721,347.2209,2051200.0],["2024-05-14",348.2333,351.0466,347.5616,348.6811,1563400.0],["2024-05-15",351.8838,353.675,348.6227,350.4918,1913900.0],["2024-05-16",347.289,349.2554,340.3384,341.4189,2821700.0],["2024-05-17",343.6093,346.958,342.2367,346.8217,2104300.0],["2024-05-20",346.9483,354.7654,345.3615,353.1299,2247900.0],["2024-05-21",352.6529,353.6069,348.0191,349.5475,1841100.0],["2024-05-22",348.9926,349.6741,343.2102,346.5005,2104200.0],["2024-05-23",350.8422,351.7573,339.5401,341.3994,2749200.0],["2024-05-24",343.288,344.5243,337.4861,339.6472,2635200.0],["2024-05-28",338.7711,339.9685,335.2666,337.2817,2264900.0],["2024-05-29",335.8507,336.1524,328.7637,329.1434,3040000.0],["2024-05-30",329.4938,335.4125,329.4938,330.2531,2745800.0],["2024-05-31",330.3408,331.8497,326.1743,329.5425,8319400.0],["2024-06-03",331.8302,332.3461,317.1111,322.5724,3878600.0],["2024-06-04",319.9926,321.5697,315.8943,318.8829,3706600.0],["2024-06-05",320.7422,322.4847,318.0359,320.713,2616300.0],["2024-06-06",321.4626,322.2511,318.4156,319.5838,2452100.0],["2024-06-07",317.5492,324.0521,315.135,320.2166,2499100.0],["2024-06-10",319.9926,323.1078,319.7298,320.8688,2640500.0],["2024-06-11",319.0679,319.9245,315.1447,318.6298,3247000.0],["2024-06-12",324.3149,326.2813,317.3545,320.0121,4817300.0],["2024-06-13",318.8147,319.1944,312.9252,317.7049,3183900.0],["2024-06-14",312.8668,314.1226,307.4737,312.9447,4195300.0],["2024-06-17",312.9446,315.2518,310.4233,313.85,3198900.0],["2024-06-18",314.4827,316.9651,312.4871,316.5173,3275300.0],["2024-06-20",316.4395,322.3193,315.9722,320.4016,4463300.0],["2024-06-21",321.7644,321.7838,317.5297,319.1457,8265100.0],["2024-06-24",320.6254,324.8212,317.4227,321.2485,2447300.0],["2024-06-25",319.3112,320.7325,315.7677,318.7174,2990400.0],["2024-06-26",317.5979,319.0192,315.1934,318.0652,2198600.0],["2024-06-27",317.3837,320.4989,316.0598,318.7758,1995100.0],["2024-06-28",319.798,325.3273,319.613,324.2662,8891500.0],["2024-07-01",326.2229,326.3981,316.7412,320.3528,2950200.0],["2024-07-02",319.3015,321.3361,316.9457,319.0679,2119800.0],["2024-07-03",319.5546,322.6211,319.5546,321.8423,1352200.0],["2024-07-05",322.7768,324.5972,317.9678,319.6422,2280900.0],["2024-07-08",321.5989,324.422,318.4643,320.3334,1913400.0],["2024-07-09",319.8272,321.3653,317.189,317.4129,1896100.0],["2024-07-10",317.4519,319.7687,313.1101,319.7687,2904400.0],["2024-07-11",321.2484,325.5609,320.567,322.3484,3016400.0],["2024-07-12",326.0672,329.2602,324.5875,326.6902,2451300.0],["2024-07-15",330.1071,338.6737,328.8805,336.6002,3394300.0],["2024-07-16",337.6321,352.6724,336.1037,351.0174,4637000.0],["2024-07-17",349.4502,353.0716,346.7537,348.3112,3061000.0],["2024-07-18",347.0457,359.4381,346.3156,346.5881,3876300.0],["2024-07-19",345.9262,347.0359,337.4958,338.4109,3462700.0],["2024-07-22",340.1508,340.8643,333.6801,340.0237,2659600.0],["2024-07-23",337.932,340.7959,333.6801,336.4072,2027800.0],["2024-07-24",335.2147,337.0425,327.8838,328.4605,2835800.0],["2024-07-25",327.9425,340.3463,326.4177,336.5342,3291300.0],["2024-07-26",340.7763,344.9793,339.056,342.5748,1894900.0],["2024-07-29",342.2816,343.4545,335.3906,336.759,2190300.0],["2024-07-30",335.9086,337.9221,330.9823,334.0124,1970800.0],["2024-07-31",337.5605,343.0733,333.162,338.3914,2568100.0],["2024-08-01",338.4891,341.9395,320.6801,324.0425,3747900.0],["2024-08-02",315.4703,316.1056,310.4951,313.6327,4246700.0],["2024-08-05",302.0304,313.3492,300.1244,309.6545,4681300.0],["2024-08-06",306.9665,324.6778,303.4966,319.077,5071700.0],["2024-08-07",325.9876,327.6199,317.1319,318.4514,3011700.0],["2024-08-08",322.5568,328.8417,320.2206,328.5778,2268300.0],["2024-08-09",328.4214,330.865,324.9808,330.6304,1668100.0],["2024-08-12",330.6305,332.1846,326.0756,328.4507,2127600.0],["2024-08-13",329.5748,331.862,326.2026,331.1582,1503800.0],["2024-08-14",331.9403,334.0809,327.053,329.9756,1610900.0],["2024-08-15",336.7297,339.7989,333.1034,337.844,3232600.0],["2024-08-16",337.4628,338.0395,333.0741,335.7327,2483800.0],["2024-08-19",335.9282,338.2936,335.5568,336.8763,2252600.0],["2024-08-20",337.2184,338.362,334.1101,335.5567,1479500.0],["2024-08-21",336.8079,337.8049,334.1395,335.2342,1433200.0],["2024-08-22",335.2635,337.3553,334.0613,334.638,2021400.0],["2024-08-23",337.1891,341.656,335.3319,340.5515,2183900.0],["2024-08-26",341.9199,346.4162,341.0695,343.2395,1718100.0],["2024-08-27",342.4478,343.7869,339.2711,343.2004,1210800.0],["2024-08-28",342.6824,346.4357,338.0395,340.3463,1514500.0],["2024-08-29",343.2981,348.4199,339.6523,343.7087,1664500.0],["2024-08-30",344.6372,348.2049,341.9395,348.0681,2974100.0],["2024-09-03",344.2658,344.6763,330.7673,332.5658,3107200.0],["2024-09-04",330.953,333.1621,327.7275,329.1545,2782500.0],["2024-09-05",328.441,328.9004,323.1041,326.0365,2525500.0],["2024-09-06",326.662,330.9823,320.7191,321.9312,2676600.0],["2024-09-09",326.3785,328.7732,325.4597,326.5056,2355800.0],["2024-09-10",327.5515,328.1771,321.9605,326.6229,1869200.0],["2024-09-11",325.4891,327.9132,318.7545,327.444,1934700.0],["2024-09-12",327.7177,333.3477,326.1537,331.9207,1747000.0],["2024-09-13",334.6966,339.3883,332.6733,337.5214,2518600.0],["2024-09-16",340.4929,343.5327,336.5244,340.1116,1648200.0],["2024-09-17",342.1056,346.5823,341.3627,345.7124,2088400.0],["2024-09-18",346.9928,353.4733,344.3733,347.1101,1990700.0],["2024-09-19",354.8124,366.2388,353.1214,364.8899,4066600.0],["2024-09-20",362.0455,363.0718,357.5884,360.5012,5440500.0],["2024-09-23",360.6673,364.5575,358.7026,362.7981,2442700.0],["2024-09-24",371.429,380.6463,370.9403,377.2253,4024300.0],["2024-09-25",378.2711,379.8741,369.3959,369.7184,2661500.0],["2024-09-26",381.2132,388.2606,377.4891,382.1418,3906800.0],["2024-09-27",382.1809,386.638,380.3628,382.259,2683700.0],["2024-09-30",380.5974,383.9011,378.0951,382.2981,2251300.0],["2024-10-01",382.4448,386.5696,377.9094,383.5395,2091400.0],["2024-10-02",383.1388,386.7358,379.8741,385.1621,1767900.0],["2024-10-03",383.4907,385.1132,379.9523,382.2689,1866100.0],["2024-10-04",387.7719,388.4952,383.0117,388.1335,1675100.0],["2024-10-07",387.5079,392.1215,387.2049,389.2673,2224500.0],["2024-10-08",385.3673,386.0906,376.1696,379.2094,2438800.0],["2024-10-09",379.4147,387.6546,378.7598,387.2538,1757900.0],["2024-10-10",386.2665,388.0064,381.6921,387.6936,1331700.0],["2024-10-11",387.6937,394.4967,387.6937,392.9523,2110400.0],["2024-10-14",384.517,387.3516,378.144,385.0644,3006100.0],["2024-10-15",381.8192,383.6177,378.8478,379.2388,2715100.0],["2024-10-16",378.6621,385.6997,378.2027,384.7418,1551600.0],["2024-10-17",386.2372,388.1628,384.2921,385.5921,1561500.0],["2024-10-18",387.3124,387.5079,380.9297,384.9763,3024100.0],["2024-10-21",384.8194,385.6631,381.8275,383.0439,2375900.0],["2024-10-22",382.3082,383.8385,378.3844,381.0623,1523900.0],["2024-10-23",379.5811,382.6024,375.4022,378.3843,1500900.0],["2024-10-24",379.5811,380.9642,374.9412,379.689,1844100.0],["2024-10-25",382.1904,384.5644,376.9914,378.6198,1606800.0],["2024-10-28",380.9937,384.1131,379.9931,383.1714,3213900.0],["2024-10-29",382.0825,382.1806,378.2077,380.1304,2186400.0],["2024-10-30",366.8777,380.8661,360.2072,372.0179,4037500.0],["2024-10-31",370.164,371.6942,365.6515,369.0359,2394500.0],["2024-11-01",370.8702,375.9711,369.7617,372.4005,1633300.0],["2024-11-04",370.8997,374.2251,368.153,369.3497,1793600.0],["2024-11-05",369.9481,378.7179,368.4963,376.0693,1724100.0],["2024-11-06",397.4542,410.3341,396.3163,408.9412,4720000.0],["2024-11-07",407.0185,410.5303,399.779,400.4362,3211100.0],["2024-11-08",393.3243,395.3843,384.9273,385.8789,3345900.0],["2024-11-11",390.3324,394.4229,387.4876,388.9885,1858900.0],["2024-11-12",390.2147,391.1368,383.7011,385.5257,1737100.0],["2024-11-13",381.5431,383.7502,378.3255,379.6989,2001900.0],["2024-11-14",381.1016,382.7496,378.8552,379.9833,1372500.0],["2024-11-15",378.6394,381.0918,374.9216,376.756,2165500.0],["2024-11-18",378.6492,378.9435,375.6279,377.1385,1626200.0],["2024-11-19",370.831,375.9516,370.831,375.0491,1793200.0],["2024-11-20",376.6971,378.8454,371.2626,374.2349,1859600.0],["2024-11-21",376.6088,384.5546,371.7825,382.1708,1833500.0],["2024-11-22",382.9262,390.5776,380.5032,389.9204,1893000.0],["2024-11-25",392.3826,399.3964,392.3826,397.925,4398000.0],["2024-11-26",395.9631,400.6324,394.1091,400.0634,1796600.0],["2024-11-27",400.6227,404.2718,395.5609,396.0122,1371900.0],["2024-11-29",399.573,403.3595,397.2874,398.3762,1962100.0],["2024-12-02",399.7005,400.3774,393.1575,394.8448,1548500.0],["2024-12-03",395.8355,397.8073,389.0473,391.6567,1716200.0],["2024-12-04",390.9798,393.8246,388.5863,391.9019,1193800.0],["2024-12-05",392.8731,393.7853,386.7028,387.4582,1291400.0],["2024-12-06",390.5678,392.1276,385.2609,387.5073,1331000.0],["2024-12-09",394.8742,401.9077,390.8523,391.6567,1739800.0],["2024-12-10",383.2793,387.9388,378.2666,380.9937,2251000.0],["2024-12-11",383.0439,383.8974,380.052,381.4646,1651600.0],["2024-12-12",381.6411,382.4455,372.9106,373.5286,1804600.0],["2024-12-13",373.352,375.5984,371.6746,373.2637,2034800.0],["2024-12-16",374.4997,375.0393,370.5661,371.704,1311100.0],["2024-12-17",368.8691,371.6746,366.7109,368.6434,2138700.0],["2024-12-18",371.4882,373.9014,356.1166,356.9603,2820700.0],["2024-12-19",361.4236,362.5321,353.1542,353.5073,2616700.0],["2024-12-20",351.6729,364.4155,350.4369,359.0693,5142000.0],["2024-12-23",357.9216,359.3734,354.6158,358.4317,1804900.0],["2024-12-24",357.5096,360.5702,355.7537,360.5702,886000.0],["2024-12-26",358.0982,360.4917,356.9406,360.1288,1097900.0],["2024-12-27",356.4698,360.4034,354.861,357.9118,1245800.0],["2024-12-30",353.5661,357.8725,351.9083,356.097,1422200.0],["2024-12-31",356.5777,358.8044,354.91,355.8518,1168100.0],["2025-01-02",358.5494,361.8258,351.2707,352.9187,1802600.0],["2025-01-03",354.7041,357.539,352.6441,356.8622,1390800.0],["2025-01-06",360.011,363.7779,355.6752,357.2644,1590700.0],["2025-01-07",357.1957,359.1183,354.2136,356.0872,1607400.0],["2025-01-08",355.5477,355.9695,350.8882,354.194,1828800.0],["2025-01-10",351.0156,352.9972,343.1385,344.3157,2773900.0],["2025-01-13",346.2384,356.2834,345.1005,355.5967,2746000.0],["2025-01-14",358.5298,364.9158,358.2257,364.494,2331700.0],["2025-01-15",371.9199,372.7046,367.2014,367.7508,1984500.0],["2025-01-16",369.1438,374.1565,367.584,373.303,1974700.0],["2025-01-17",377.374,379.483,374.7254,378.6688,2605900.0],["2025-01-21",384.9601,396.3612,384.7632,392.2064,3144500.0],["2025-01-22",392.5214,394.2936,389.0066,391.468,1994800.0],["2025-01-23",391.2317,403.2629,391.1333,400.1222,2587400.0],["2025-01-24",399.4626,403.0759,399.0195,401.3332,1938200.0],["2025-01-27",391.0545,393.3682,383.8968,388.8786,2964400.0],["2025-01-28",387.9532,390.7493,380.5099,384.2611,1788900.0],["2025-01-29",385.8856,393.191,385.0782,387.1557,2675800.0],["2025-01-30",367.7304,374.9275,367.3957,369.1876,4234600.0],["2025-01-31",371.6293,372.1609,365.5447,365.7023,2858000.0],["2025-02-03",358.515,362.8569,354.1337,355.965,3079300.0],["2025-02-04",363.9497,363.9497,353.8581,356.3589,2709800.0],["2025-02-05",357.2647,357.3927,351.6823,353.3068,2134200.0],["2025-02-06",358.2787,361.8625,356.92,359.8048,3007000.0],["2025-02-07",363.5461,363.8217,356.9791,358.259,1804800.0],["2025-02-10",359.6866,360.5826,355.965,357.6093,1944400.0],["2025-02-11",356.1521,358.7907,355.4039,356.6346,1516900.0],["2025-02-12",351.4853,353.3855,346.0112,346.6019,2833100.0],["2025-02-13",347.1237,352.0662,345.007,348.2363,3547200.0],["2025-02-14",351.0915,353.3363,347.3502,347.8622,2045300.0],["2025-02-18",349.9789,351.4163,345.6862,348.5316,3120200.0],["2025-02-19",346.4346,348.384,344.1898,347.5471,2211000.0],["2025-02-20",349.5162,351.3377,342.0829,343.7566,2174100.0],["2025-02-21",345.1153,346.5626,332.385,334.7873,3225200.0],["2025-02-24",338.0856,340.1137,331.0362,333.6846,2513300.0],["2025-02-25",335.7325,338.9126,331.1839,337.0715,3323500.0],["2025-02-26",340.1137,343.3923,334.866,337.288,2397800.0],["2025-02-27",338.3415,341.561,333.2317,334.7479,1971000.0],["2025-02-28",336.6974,339.5722,333.5074,338.6369,3210300.0],["2025-03-03",342.2601,342.7721,324.932,326.9109,2569700.0],["2025-03-04",322.3327,326.7927,313.7572,321.7026,3500200.0],["2025-03-05",324.036,334.2655,323.5732,333.2612,3189100.0],["2025-03-06",330.091,336.6284,327.3835,335.7423,2234100.0],["2025-03-07",334.1572,346.6807,334.1572,344.8888,3063800.0],["2025-03-10",339.6707,346.9662,336.5694,339.8774,2809100.0],["2025-03-11",338.6074,339.8184,331.174,334.5215,3190900.0],["2025-03-12",337.7311,339.5821,330.2682,332.9068,1816700.0],["2025-03-13",330.8393,335.3879,326.5466,328.1613,2490300.0],["2025-03-14",332.5031,336.7072,331.745,334.3935,1936100.0],["2025-03-17",334.4919,339.0406,333.7634,337.3472,1683800.0],["2025-03-18",336.717,336.717,330.1697,331.5087,3310000.0],["2025-03-19",331.7253,336.717,331.4694,333.3892,2407200.0],["2025-03-20",329.4018,334.5313,328.4566,331.0558,2782900.0],["2025-03-21",326.0937,330.7605,324.1246,330.5931,6766100.0],["2025-03-24",335.2894,337.8493,334.0489,336.3922,2277200.0],["2025-03-25",338.2726,339.4836,335.5651,337.3275,1678000.0],["2025-03-26",338.056,341.9056,333.5566,335.8408,1703200.0],["2025-03-27",335.8112,336.7171,331.43,334.0587,1481100.0],["2025-03-28",331.7943,333.025,322.9825,324.5972,1965200.0],["2025-03-31",320.5999,326.8518,317.026,324.7055,2837500.0],["2025-04-01",321.9586,327.0783,318.8868,325.4636,1955300.0],["2025-04-02",321.0922,331.1543,321.0626,329.4904,1747600.0],["2025-04-03",314.732,319.6843,300.2886,301.0368,4638700.0],["2025-04-04",280.5975,289.744,277.1516,283.6299,7216800.0],["2025-04-07",271.7365,289.8031,263.1709,275.7338,7824700.0],["2025-04-08",285.412,287.2728,264.1259,269.7083,4989000.0],["2025-04-09",266.5775,297.1971,264.9727,296.3602,6457300.0],["2025-04-10",292.0971,293.6625,275.4778,284.6932,4116800.0],["2025-04-11",284.4865,290.8467,279.7508,288.917,3197900.0],["2025-04-14",294.0564,297.8075,291.1421,293.5148,2758400.0],["2025-04-15",292.2448,297.0691,287.8734,288.8973,3611300.0],["2025-04-16",288.1884,291.1618,283.1672,285.6581,3017200.0],["2025-04-17",287.6567,293.1013,287.3909,289.7046,2717600.0],["2025-04-21",286.2322,287.8843,279.4358,281.6913,2978300.0],["2025-04-22",284.4218,290.0905,283.9272,288.0525,2231200.0],["2025-04-23",298.1136,302.0906,292.0196,292.6032,2458300.0],["2025-04-24",294.2455,304.9101,293.8894,303.5745,2874400.0],["2025-04-25",301.8334,304.6924,300.6561,303.1689,2162400.0],["2025-04-28",303.1689,308.0956,300.5968,303.7724,2189600.0],["2025-04-29",301.7344,305.3652,299.6668,304.1087,2651000.0],["2025-04-30",311.8351,312.6661,298.9446,305.9587,5124800.0],["2025-05-01",308.0461,315.4757,307.69,310.5985,2961000.0],["2025-05-02",315.0701,321.1939,315.0701,320.2144,3765200.0],["2025-05-05",315.9605,322.9746,315.9605,319.6505,1829100.0],["2025-05-06",318.1072,320.6299,316.4254,317.4543,1724200.0],["2025-05-07",319.2845,319.3439,314.7041,316.8607,1555500.0],["2025-05-08",321.4016,325.3489,319.4428,320.7783,2553400.0],["2025-05-09",322.1633,324.2309,319.8484,322.1336,1646200.0],["2025-05-12",339.4364,347.2419,336.0926,338.8824,4592000.0],["2025-05-13",345.1941,351.5255,344.3433,348.7654,4132500.0],["2025-05-14",347.9543,348.6567,345.0457,345.9163,2052200.0],["2025-05-15",345.6986,347.5783,344.7687,346.0647,1580400.0],["2025-05-16",347.7761,350.4274,344.5115,349.7943,2561700.0],["2025-05-19",345.9558,349.1809,344.8083,348.7951,2277700.0],["2025-05-20",347.0836,348.6863,343.7695,345.7481,2266000.0],["2025-05-21",342.9286,344.6896,337.992,338.8428,2093400.0],["2025-05-22",338.3383,343.6508,336.9434,341.4941,2174100.0],["2025-05-23",334.0151,341.2468,332.6399,339.7134,1936600.0],["2025-05-27",346.2032,349.5569,342.9088,347.7465,2240100.0],["2025-05-28",348.716,349.0226,345.1248,345.7481,1924400.0],["2025-05-29",348.4291,349.3095,345.0061,348.0235,2290300.0],["2025-05-30",348.063,349.458,343.3045,344.3037,4867100.0],["2025-06-02",342.7604,342.7604,335.865,340.9797,2552700.0],["2025-06-03",342.2955,347.0836,341.227,345.6591,2614300.0],["2025-06-04",346.5494,347.9641,345.5898,345.5898,1616300.0],["2025-06-05",347.2419,347.7465,342.1471,345.2238,1753300.0],["2025-06-06",349.7844,353.613,348.4884,349.5668,1608000.0],["2025-06-09",351.4167,356.6006,350.1405,354.2362,2147100.0],["2025-06-10",355.5915,356.5017,352.2774,354.7309,1894300.0],["2025-06-11",357.0755,360.3896,353.9196,359.252,2551700.0],["2025-06-12",355.9972,358.1241,354.0384,357.0953,1571800.0],["2025-06-13",353.4052,356.5215,351.8916,353.2271,1609600.0],["2025-06-16",357.1349,360.7062,356.3434,358.5594,1579800.0],["2025-06-17",356.8579,358.51,353.2074,353.8504,1560100.0],["2025-06-18",353.3063,360.3303,353.1381,355.9477,2000500.0],["2025-06-20",359.064,360.35,355.2948,356.66,6268300.0],["2025-06-23",356.0665,363.1696,353.8999,362.3089,2927400.0],["2025-06-24",365.9297,370.1045,363.9808,369.0262,3841800.0],["2025-06-25",369.0064,370.1837,365.5538,367.6016,1737700.0],["2025-06-26",369.9957,378.2365,369.046,377.7913,2575100.0],["2025-06-27",378.9191,383.3412,378.652,380.591,4455000.0],["2025-06-30",382.1739,384.9835,380.6899,384.0535,2791400.0],["2025-07-01",382.4509,389.6727,380.1359,386.7345,2393600.0],["2025-07-02",388.4955,394.3719,385.2506,394.1641,2713700.0],["2025-07-03",394.6489,398.1114,393.3331,393.6002,1737800.0],["2025-07-07",393.798,393.798,383.9348,387.3182,3012900.0],["2025-07-08",388.2284,391.7107,387.3281,390.0685,2003600.0],["2025-07-09",395.4403,399.437,392.6307,397.8739,3101000.0],["2025-07-10",400.3274,407.5888,399.1205,403.9581,3382800.0],["2025-07-11",401.1089,402.5236,397.3991,401.5739,2072600.0],["2025-07-14",399.6745,402.4346,397.9234,401.4255,2497500.0],["2025-07-15",401.9103,404.3736,398.705,400.3076,2167000.0],["2025-07-16",400.6638,408.6474,399.0018,408.4594,3242100.0],["2025-07-17",410.4182,415.4042,408.4594,413.5938,2444700.0],["2025-07-18",414.2171,415.4042,407.7471,409.2805,2526600.0],["2025-07-21",414.265,414.4735,406.9372,407.1656,1833300.0],["2025-07-22",407.4734,415.5557,407.4734,414.2352,2185000.0],["2025-07-23",417.0253,425.1275,416.4792,424.5615,3254900.0],["2025-07-24",424.0154,427.1133,421.4934,426.4778,2511400.0],["2025-07-25",426.6466,431.7899,425.5842,430.6779,2218400.0],["2025-07-28",428.1956,433.3091,428.0665,429.8736,2550300.0],["2025-07-29",431.4722,432.1275,421.7912,427.0041,2383700.0],["2025-07-30",426.9544,433.7361,423.4097,431.0453,3172600.0],["2025-07-31",431.0552,438.0255,430.6084,434.9176,4116400.0],["2025-08-01",423.9459,427.8083,418.3061,425.6537,4027300.0],["2025-08-04",427.8083,433.7956,426.9445,430.6282,4059500.0],["2025-08-05",424.6211,436.6255,423.5488,431.1545,4329900.0],["2025-08-06",430.2708,431.6311,422.526,424.6906,2630800.0],["2025-08-07",423.8168,424.3033,407.0564,414.1656,4261100.0],["2025-08-08",417.5416,418.9118,412.8153,413.5699,2965200.0],["2025-08-11",414.0266,415.3274,403.9187,405.6464,3416000.0],["2025-08-12",408.089,415.2281,406.7387,409.7869,2765100.0],["2025-08-13",412.2394,412.5969,407.6323,410.7699,4403000.0],["2025-08-14",406.401,416.2706,404.1173,414.543,3676000.0],["2025-08-15",412.7756,413.6096,404.2166,404.9017,3107400.0],["2025-08-18",404.1173,410.2138,402.5882,409.7174,3185200.0],["2025-08-19",416.3401,418.8919,411.1273,413.1429,3543600.0],["2025-08-20",411.8621,418.9317,409.1316,417.6111,4060200.0],["2025-08-21",416.9557,417.6011,411.2266,414.9302,2504300.0],["2025-08-22",418.6238,434.7389,417.0749,432.5843,3785100.0],["2025-08-25",431.919,433.8056,429.1091,429.2381,1857900.0],["2025-08-26",428.3445,429.1289,424.214,428.2055,2792200.0],["2025-08-27",426.6864,431.9786,425.9119,429.6055,1970900.0],["2025-08-28",431.8297,432.8921,429.5658,431.8297,1651700.0],["2025-08-29",422.397,425.0679,411.4351,416.0721,3673800.0],["2025-09-02",410.9784,414.255,407.6124,413.1032,2329500.0],["2025-09-03",415.1685,415.1685,408.4564,412.1798,1496700.0],["2025-09-04",412.8649,417.8097,411.3557,417.2437,1634600.0],["2025-09-05",417.8593,421.8905,414.95,420.0834,1843200.0],["2025-09-08",419.6565,420.9076,413.8281,419.7856,1876700.0],["2025-09-09",420.1629,420.5501,413.4905,415.1288,1710700.0],["2025-09-10",416.8465,423.4792,416.5288,419.9146,2221000.0],["2025-09-11",420.9175,432.7034,420.3218,428.3247,2737900.0],["2025-09-12",426.0211,429.5459,424.7204,428.4637,2341800.0],["2025-09-15",430.7573,435.6425,427.5601,432.8524,2255800.0],["2025-09-16",433.041,437.6779,431.2041,437.5489,2366300.0],["2025-09-17",441.8482,449.1362,439.8624,447.4681,4512200.0],["2025-09-18",447.766,464.3973,445.6908,463.6526,4331900.0],["2025-09-19",466.9293,468.7761,459.4328,463.2357,5069300.0],["2025-09-22",464.0002,469.8882,456.3547,468.7563,3180000.0],["2025-09-23",469.908,481.9025,464.8739,467.9222,3856600.0],["2025-09-24",469.352,473.1449,465.3108,466.4626,2776700.0],["2025-09-25",461.4186,464.6853,456.3249,460.4356,2979200.0],["2025-09-26",462.1831,465.1321,459.1051,462.4612,2329000.0],["2025-09-29",464.7647,469.1435,464.1491,468.2697,2892100.0],["2025-09-30",468.2796,474.0584,466.9094,473.7705,2315300.0],["2025-10-01",470.6527,480.5024,467.8031,477.4145,2964700.0],["2025-10-02",483.4117,492.4671,480.7606,487.0955,2648600.0],["2025-10-03",489.7565,500.9069,489.0416,494.3239,2996500.0],["2025-10-06",496.8757,502.009,489.5479,491.8714,2629200.0],["2025-10-07",494.4033,494.8501,480.1252,483.2628,2135400.0],["2025-10-08",487.5125,505.8715,485.8741,498.5636,3959400.0],["2025-10-09",500.4899,502.9424,493.6189,496.8161,3113900.0],["2025-10-10",499.5565,507.8772,487.8203,487.8203,3889100.0],["2025-10-13",498.5934,502.7935,491.9409,501.185,2618400.0],["2025-10-14",497.0345,527.7951,495.4756,523.734,5459800.0],["2025-10-15",530.4164,534.6363,523.4759,530.2675,3447100.0],["2025-10-16",534.2491,541.13,530.9129,537.1286,3463100.0],["2025-10-17",533.5739,538.3697,523.2376,523.3469,2814700.0],["2025-10-20",527.32,531.9404,524.7111,528.9331,2170800.0],["2025-10-21",522.8489,531.1238,519.8317,522.4307,2259100.0],["2025-10-22",523.5062,523.5759,508.0518,511.7362,4149000.0],["2025-10-23",516.1375,520.6782,510.84,518.2983,2619400.0],["2025-10-24",520.6483,524.9998,518.8161,520.5189,2392000.0],["2025-10-27",524.8206,527.2303,519.2244,524.8405,2493800.0],["2025-10-28",523.7352,528.0469,519.4633,522.2515,2775400.0],["2025-10-29",555.8189,593.6881,555.6397,583.0134,6948500.0],["2025-10-30",575.4455,591.2584,573.3345,580.6833,2574800.0],["2025-10-31",581.5596,584.5667,568.9331,574.8182,2974800.0],["2025-11-03",573.4938,573.7826,562.9984,568.1765,2439400.0],["2025-11-04",562.61,564.1037,542.8938,545.2637,3440700.0],["2025-11-05",549.6053,571.582,548.032,566.7426,2701300.0],["2025-11-06",570.7754,581.5197,561.8433,567.3699,2245800.0],["2025-11-07",561.1662,563.1876,548.0021,560.7181,2320100.0],["2025-11-10",567.5889,571.7512,559.1348,568.4353,1829900.0],["2025-11-11",566.3143,568.037,557.8901,565.5276,1517400.0],["2025-11-12",568.0868,578.8112,568.0868,570.5961,2645100.0],["2025-11-13",570.3472,574.38,542.3262,551.2084,3458700.0],["2025-11-14",546.6379,555.9483,538.7116,551.6865,2764500.0],["2025-11-17",550.2525,559.2145,545.2538,549.7148,1941100.0],["2025-11-18",541.0516,549.2369,535.774,544.5667,1918600.0],["2025-11-19",547.6735,558.5373,545.3235,550.7703,1880900.0],["2025-11-20",563.556,566.4636,538.7115,543.8198,3195000.0],["2025-11-21",543.5112,552.6424,534.8082,548.1017,2921600.0],["2025-11-24",549.7945,563.3469,548.3406,557.2328,4653500.0],["2025-11-25",562.2018,564.741,545.2339,564.2133,3105100.0],["2025-11-26",564.2132,572.4483,563.6258,571.3031,1995100.0],["2025-11-28",571.3628,574.9177,569.9788,573.3245,1019500.0],["2025-12-01",567.9971,573.1553,564.6016,565.6571,1764500.0],["2025-12-02",568.9133,583.0831,566.6529,580.0061,2749500.0],["2025-12-03",578.9407,590.7306,559.8319,588.988,2545700.0],["2025-12-04",587.6836,600.1705,584.517,596.6157,2313600.0],["2025-12-05",601.4451,604.4324,595.2116,600.6186,2177300.0],["2025-12-08",602.1023,602.2915,589.4261,593.9768,1822500.0],["2025-12-09",590.5414,597.452,589.7248,591.8458,1755300.0],["2025-12-10",597.5914,614.6191,596.1575,612.747,2797900.0],["2025-12-11",607.8678,624.1586,601.704,622.9637,2779500.0],["2025-12-12",623.352,624.8457,593.2599,595.361,4581100.0],["2025-12-15",599.9813,601.5945,585.4032,587.2653,3968600.0],["2025-12-16",588.2014,596.1277,583.8001,586.4388,2319400.0],["2025-12-17",585.1045,588.5001,555.102,559.5132,3753300.0],["2025-12-18",566.0952,572.2291,559.5331,563.4365,2193000.0],["2025-12-19",570.2676,579.2693,567.9176,573.7826,5355600.0],["2025-12-22",582.0176,583.3121,573.2549,579.9464,2387700.0],["2025-12-23",578.0445,586.2198,578.0445,579.9564,1731000.0],["2025-12-24",580.1953,584.6465,578.5424,581.2907,947000.0],["2025-12-26",580.7431,581.3604,576.2024,580.5339,954400.0],["2025-12-29",577.6363,581.4998,572.2093,576.1625,2585700.0],["2025-12-30",577.5565,578.5224,573.0756,574.9476,1216700.0],["2025-12-31",574.858,576.4911,569.6302,570.4468,1163900.0],["2026-01-02",575.1468,597.0737,572.8765,595.8787,2761600.0],["2026-01-05",605.3087,619.12,603.6557,613.4939,3444800.0],["2026-01-06",613.3943,624.1188,606.3244,620.4543,2706800.0],["2026-01-07",620.3647,622.3563,593.2599,593.9968,3312400.0],["2026-01-08",593.9967,607.0015,591.6566,605.5576,2075400.0],["2026-01-09",607.3898,616.5311,605.6274,615.0075,1822000.0],["2026-01-12",612.05,628.3109,610.3672,627.1061,1856800.0],["2026-01-13",630.5216,641.8634,630.3224,633.8375,1959100.0],["2026-01-14",631.4177,637.0239,620.4344,636.0481,2105700.0],["2026-01-15",642.2119,649.6005,641.3157,644.4424,2052800.0],["2026-01-16",649.2121,652.9064,638.2985,644.1536,2554900.0],["2026-01-20",640.78,642.876,623.9321,627.8047,2659000.0],["2026-01-21",632.4659,645.9702,626.128,644.1537,2490700.0],["2026-01-22",647.8765,654.5339,639.6822,647.1779,1565700.0],["2026-01-23",642.8961,645.2716,622.3851,625.4293,2267800.0],["2026-01-26",626.8067,637.7858,618.0833,634.7116,2532900.0],["2026-01-27",638.7839,642.906,632.0267,637.6959,1827500.0],["2026-01-28",636.7577,646.0501,627.7848,642.0577,2720700.0],["2026-01-29",653.925,678.6979,641.5087,663.9759,4441900.0],["2026-01-30",654.4042,676.542,649.0743,656.1109,3300100.0],["2026-02-02",658.5662,690.0662,656.1807,689.5971,4450000.0],["2026-02-03",693.0406,708.6808,690.0862,701.5544,3524700.0],["2026-02-04",705.6566,721.7858,673.7174,690.5054,7146700.0],["2026-02-05",680.2449,685.1955,663.8062,677.0211,2792800.0],["2026-02-06",691.254,726.0178,689.2079,724.8201,3359700.0],["2026-02-09",723.1233,742.0872,720.2388,740.7098,2496800.0],["2026-02-10",741.3386,750.5711,736.2683,740.9594,4008700.0],["2026-02-11",757.2383,774.0663,754.6632,773.5273,3926300.0],["2026-02-12",775.2141,788.3092,754.5734,756.8491,4893400.0],["2026-02-13",763.5464,782.5102,745.9997,772.7289,3232800.0],["2026-02-17",763.5464,772.9484,748.5749,763.3068,3450300.0],["2026-02-18",763.6561,771.2317,748.9541,750.5411,2563700.0],["2026-02-19",750.5711,760.5521,742.736,759.0849,2908000.0],["2026-02-20",753.5653,770.5031,750.6808,758.2963,2095100.0],["2026-02-23",757.5079,766.5207,751.3496,755.0325,2289600.0],["2026-02-24",753.5654,772.4694,750.2617,766.7702,2615300.0],["2026-02-25",771.0321,776.1224,755.302,765.1533,2606500.0],["2026-02-26",769.1457,769.1457,727.0159,751.4993,3350900.0],["2026-02-27",743.8039,750.062,729.6509,741.4185,3441900.0],["2026-03-02",732.0962,754.2939,723.6822,750.8904,2473100.0],["2026-03-03",726.8862,730.2797,705.2573,720.8077,3332700.0],["2026-03-04",735.6894,744.5925,729.4513,730.5791,2823700.0],["2026-03-05",718.6319,726.6865,692.2621,704.7383,3713200.0],["2026-03-06",681.1732,695.0069,673.7873,679.6062,3564400.0],["2026-03-09",663.9559,707.2835,661.5904,703.4807,3584400.0],["2026-03-10",711.4256,729.4014,708.9304,715.3182,3089100.0],["2026-03-11",712.1442,719.0511,702.293,706.2455,1947500.0],["2026-03-12",691.6832,702.4327,678.4684,699.3586,3231800.0],["2026-03-13",703.0016,705.5867,685.8742,692.6713,2042200.0],["2026-03-16",704.0297,708.6509,693.2801,698.4503,2145500.0],["2026-03-17",706.0159,707.6528,693.5895,700.6661,1824900.0],["2026-03-18",699.9774,710.4874,691.3838,692.302,1796200.0],["2026-03-19",675.2045,692.1722,667.7287,687.3414,2240200.0],["2026-03-20",685.3253,692.7411,669.166,679.5862,5131100.0],["2026-03-23",697.6718,710.6471,693.2402,700.3666,2981000.0],["2026-03-24",692.4816,719.7797,691.7131,715.2682,2098300.0],["2026-03-25",725.8681,727.9641,715.6375,717.6736,1591500.0],["2026-03-26",708.7208,716.6057,695.1067,701.8538,2428700.0],["2026-03-27",693.1503,707.0139,691.0144,694.0786,2059800.0],["2026-03-30",700.8757,701.6542,663.3072,666.1617,2610000.0],["2026-03-31",678.7079,707.543,670.7231,707.1138,3002200.0],["2026-04-01",720.6281,738.6038,718.3723,728.9323,2435800.0],["2026-04-02",704.2293,734.0126,704.1095,715.8571,1764300.0],["2026-04-06",715.3781,721.197,702.9318,719.8695,1246500.0],["2026-04-07",718.2227,724.3509,707.5829,723.0634,1549100.0],["2026-04-08",763.1671,772.9285,751.669,770.1139,3014000.0],["2026-04-09",771.5311,794.0084,771.5211,785.5744,2801900.0],["2026-04-10",789.1676,796.3339,784.746,789.1576,1872000.0],["2026-04-13",786.9218,797.0226,783.8377,790.2255,1820100.0],["2026-04-14",794.4875,796.4837,780.554,792.7408,1866300.0],["2026-04-15",785.6043,788.4688,755.2122,768.7065,2764700.0],["2026-04-16",766.5407,771.3415,753.0164,771.1918,2005100.0],["2026-04-17",779.0269,800.2465,774.5254,793.14,2818800.0],["2026-04-20",790.9,799.63,786.83,798.4,1454100.0],["2026-04-21",804.88,820.2,797.79,800.45,2293500.0],["2026-04-22",812.5,817.85,805.48,808.87,1628400.0],["2026-04-23",817.11,845.27,815.46,835.24,2601800.0],["2026-04-24",839.26,839.5,826.65,830.79,2253900.0],["2026-04-27",829.76,836.02,816.72,828.79,1986700.0],["2026-04-28",814.35,825.0,805.0,817.87,1875600.0],["2026-04-29",822.93,823.21,809.1,810.05,2566300.0],["2026-04-30",856.63,896.98,850.8,890.11,5203300.0],["2026-05-01",896.84,905.0,879.58,889.67,2376500.0],["2026-05-04",887.28,892.84,869.59,874.78,2669900.0],["2026-05-05",888.1,908.9,888.1,904.59,2581100.0],["2026-05-06",913.5,930.54,905.35,926.93,3010600.0],["2026-05-07",929.96,931.35,886.88,895.69,2957300.0],["2026-05-08",911.0,914.77,893.85,897.45,2030300.0],["2026-05-11",903.61,929.0,895.06,926.79,2811700.0],["2026-05-12",912.0,915.09,894.51,912.14,2348900.0],["2026-05-13",912.5,922.99,897.38,902.3,1957100.0],["2026-05-14",910.0,920.35,902.5,920.22,2095600.0],["2026-05-15",898.75,899.73,880.2,888.31,2907900.0],["2026-05-18",893.32,893.32,850.83,863.95,2720500.0],["2026-05-19",861.59,869.86,845.55,860.15,3239700.0],["2026-05-20",871.22,877.76,857.06,872.56,2415600.0],["2026-05-21",864.9,872.67,858.6,865.95,1860700.0],["2026-05-22",878.0,893.84,861.06,879.89,1987600.0],["2026-05-26",884.95,909.56,878.02,908.55,2255700.0],["2026-05-27",905.18,911.67,889.83,909.93,2463400.0],["2026-05-28",898.56,905.0,880.47,887.67,2750600.0],["2026-05-29",886.69,890.81,866.19,875.87,5195400.0],["2026-06-01",860.16,873.77,853.37,865.36,2675000.0],["2026-06-02",876.67,911.96,873.12,909.81,2822600.0],["2026-06-03",914.43,936.71,912.39,926.18,2511200.0],["2026-06-04",913.99,946.83,903.0,940.48,3077000.0],["2026-06-05",929.93,934.03,901.5,904.28,2780500.0],["2026-06-08",917.0,927.34,902.74,915.64,2550600.0],["2026-06-09",927.49,938.18,876.99,914.7,3007300.0],["2026-06-10",901.74,906.0,854.73,856.16,3611200.0],["2026-06-11",872.4,900.65,870.03,897.63,3463300.0],["2026-06-12",905.24,918.98,899.2,910.57,2097200.0],["2026-06-15",935.0,946.1,928.5,933.93,2449600.0],["2026-06-16",942.8,961.33,939.17,945.46,2834400.0],["2026-06-17",956.98,975.64,953.0,955.92,2743900.0],["2026-06-18",979.0,994.49,976.33,985.82,6175000.0],["2026-06-22",999.28,1023.29,999.0,1022.28,4033500.0],["2026-06-23",985.25,994.6,972.65,984.24,4286900.0],["2026-06-24",981.61,1004.87,970.05,994.45,3526000.0],["2026-06-25",1024.64,1057.0699,1015.0,1057.01,4642100.0],["2026-06-26",1031.85,1031.85,989.64,997.47,13948500.0],["2026-06-29",998.41,1039.0699,992.11,1033.1899,3146900.0],["2026-06-30",1045.0,1073.46,1037.21,1064.9,3287500.0],["2026-07-01",1033.92,1041.26,985.05,991.41,3914100.0],["2026-07-02",1001.28,1001.28,948.78,963.53,3568600.0],["2026-07-06",979.09,991,963.32,969.92,2441695.016382],["2026-07-07",946.5,950,909.53,940.12,3808697.870099],["2026-07-08",937.51,955,925.26,948.08,2740600.854431],["2026-07-09",975.08,983.16,934.38,938.39,3521345.959549],["2026-07-10",930.68,957.99,928.5016,952.41,1959446.199833],["2026-07-13",939.21,946.745,924.38,931.47,1943324.757646],["2026-07-14",958,964.63,925.5,933.34,2023851.880952],["2026-07-15",938.58,938.58,890.4,914.3,2657177.703701],["2026-07-16",891.77,902,868.88,877.17,3583215.585347],["2026-07-17",841.73,893.19,838.33,880.28,3339735.185347],["2026-07-20",890,894.3699,861.27,864.3,2768891.447282],["2026-07-21",887.49,898,876.01,889.97,3754195.990876],["2026-07-22",877.29,902.5727,872.9412,889.31,1974609.338735],["2026-07-23",886.56,909.6,881.95,894.54,2675836.114651],["2026-07-24",895,902.82,881.19,888.73,1981382.068793],["2026-07-27",887.5,894.02,839.58,873.28,3146731.033866],["2026-07-28",855.76,855.82,824,840.85,3806552.235681],["2026-07-29",810.23,822.795,776,782.71,5961814.314542],["2026-07-30",810.75,822.76,801.68,809.14,3503433.084892],["2026-07-31",843.39,845,807.31,814.81,2395700.523374],["2026-08-03",811.58,835.34,804.57,830.03,3378232.663302],["2026-08-04",922,934.9994,866.85,876.54,6207393.038355],["2026-08-05",874.9,905.72,870,871.08,3358005.093256],["2026-08-06",862,879.325,856.96,856.96,2853024.113199],["2026-08-07",865.63,868,836.01,842.19,2442811.539918],["2026-08-10",849.04,854.93,836.84,841.3951,647062.559864],["2026-08-11",850,864.245,842.11,843.37,2171959.709579],["2026-08-12",866,871.2,855.25,855.6,3141192.605867],["2026-08-13",858.5,864.11,848.37,854.6,2489264.516782],["2026-08-14",854,870.99,850,856.57,1893426.679634]]}